Dark

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

Market Open

Aug 26, 2026 2:38:13 PM EDT

234.74USD+0.779%(+1.81)1,279,945

229.20Bid 246.62Ask 17.42Spread

Pre-market

Aug 26, 2026 9:27:30 AM EDT

232.50USD-0.185%(-0.43)5,694

After-hours

Aug 25, 2026 4:55:30 PM EDT

233.06USD+0.041%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	233.1300	240.8800	232.4800	234.7400	+0.777%	1,279,945	0.000%
2026-08-25	233.5000	237.4900	232.4400	232.9300	-0.244%	1,593,502	+0.777%
2026-08-24	239.7900	242.3683	232.7100	233.5000	-2.554%	2,714,492	+0.531%
2026-08-21	242.7750	245.6800	239.4500	239.6200	-0.221%	1,627,907	-2.037%
2026-08-20	236.8800	241.2300	231.5800	240.1500	+1.312%	2,445,757	-2.253%
2026-08-19	242.4000	246.5000	236.2400	237.0400	-2.211%	2,667,099	-0.970%
2026-08-18	243.5800	248.3900	241.7550	242.4000	+0.327%	1,907,859	-3.160%
2026-08-17	245.0100	247.6275	241.0400	241.6100	-2.162%	1,654,695	-2.843%
2026-08-14	242.3400	248.9750	242.3400	246.9500	+2.083%	1,118,858	-4.944%
2026-08-13	243.7700	245.4294	239.5200	241.9100	-0.449%	1,667,619	-2.964%
2026-08-12	248.3800	248.9578	242.2100	243.0000	-2.994%	1,842,227	-3.399%
2026-08-11	253.3700	254.9500	247.8300	250.5000	-1.211%	2,447,634	-6.291%
2026-08-10	247.5500	256.6200	247.3400	253.5700	+2.868%	3,776,743	-7.426%
2026-08-07	233.5000	247.5400	231.0680	246.5000	+6.035%	3,987,085	-4.771%
2026-08-06	240.6550	242.9700	228.2000	232.4700	-1.039%	3,985,706	+0.976%
2026-08-05	242.7600	243.5100	232.3350	234.9100	-2.210%	2,109,180	-0.072%
2026-08-04	244.1900	246.2500	239.5100	240.2200	-2.011%	2,096,627	-2.281%
2026-08-03	246.0500	248.4599	243.7600	245.1500	+0.918%	1,630,300	-4.246%
2026-07-31	246.3700	247.0800	237.9600	242.9200	-1.823%	1,930,963	-3.367%
2026-07-30	242.0150	247.6600	242.0150	247.4300	+0.406%	2,310,052	-5.129%
2026-07-29	248.1700	250.9250	246.0550	246.4300	-0.481%	2,481,727	-4.744%
2026-07-28	245.2200	248.7000	241.4200	247.6200	+1.504%	1,944,218	-5.202%
2026-07-27	237.9300	244.5100	235.6200	243.9500	+5.310%	2,028,452	-3.775%
2026-07-24	231.6900	234.1600	229.5600	231.6500	+0.608%	1,343,521	+1.334%
2026-07-23	231.8700	233.1800	228.5000	230.2500	-1.426%	1,486,376	+1.950%
2026-07-22	236.2400	236.5000	232.5700	233.5800	-0.996%	1,274,240	+0.497%
2026-07-21	237.8300	239.3800	235.2950	235.9300	-1.276%	1,195,668	-0.504%
2026-07-20	236.8000	241.7900	236.7500	238.9800	+0.972%	1,352,097	-1.774%
2026-07-17	235.6400	239.2450	232.5000	236.6800	-1.206%	2,360,988	-0.820%
2026-07-16	243.0000	243.5000	238.0000	239.5700	-1.735%	1,558,407	-2.016%
2026-07-15	237.4900	246.1900	237.2500	243.8000	+2.852%	1,630,214	-3.716%
2026-07-14	237.1900	241.8575	236.2400	237.0400	-2.890%	1,446,211	-0.970%
2026-07-13	242.9750	246.6983	242.9750	244.0950	+0.368%	1,252,251	-3.833%
2026-07-10	247.3700	249.0000	242.2500	243.2000	-1.178%	2,249,086	-3.479%
2026-07-09	251.6500	253.8625	244.2950	246.1000	-2.100%	2,375,722	-4.616%
2026-07-08	256.9400	259.9900	250.9200	251.3800	-2.487%	1,543,915	-6.619%
2026-07-07	263.0800	265.9400	256.8600	257.7900	-0.240%	2,058,909	-8.941%
2026-07-06	252.9900	258.5100	252.6400	258.4100	+1.341%	1,898,371	-9.160%
2026-07-02	250.3200	255.2650	249.1400	254.9900	+1.866%	2,035,839	-7.941%
2026-07-01	252.5300	253.2000	248.1400	250.3200	+0.136%	2,305,185	-6.224%
2026-06-30	244.5000	252.9500	243.2201	249.9800	+1.145%	3,116,346	-6.096%
2026-06-29	243.2400	250.4700	242.4500	247.1500	+3.614%	3,795,059	-5.021%
2026-06-26	240.8400	241.1000	233.4000	238.5300	-0.080%	6,491,689	-1.589%
2026-06-25	237.0200	240.8350	230.6700	238.7200	+1.251%	2,853,475	-1.667%
2026-06-24	247.0600	249.2900	234.0000	235.7700	-2.831%	4,145,044	-0.437%
2026-06-23	240.4800	247.4200	240.1000	242.6400	+1.281%	3,151,154	-3.256%
2026-06-22	244.6100	251.2400	237.2000	239.5700	+0.121%	4,373,076	-2.016%
2026-06-18	239.1400	242.1500	233.2300	239.2800	+4.934%	7,241,496	-1.897%
2026-06-17	227.8300	234.7200	226.4500	228.0300	-0.844%	2,674,868	+2.943%
2026-06-16	217.0000	230.5000	214.0300	229.9700	+6.354%	3,489,401	+2.074%
2026-06-15	213.0100	217.3700	211.7500	216.2300	+2.116%	1,632,531	+8.560%
2026-06-12	211.2600	213.2600	209.0000	211.7500	-0.156%	1,496,036	+10.857%
2026-06-11	207.2400	213.7700	206.0000	212.0800	+0.770%	1,865,443	+10.685%
2026-06-10	209.9600	214.1720	208.8200	210.4600	-0.750%	1,999,820	+11.537%
2026-06-09	210.6900	213.3199	207.9100	212.0500	-0.235%	1,769,994	+10.700%
2026-06-08	214.0000	214.3557	208.4950	212.5500	-0.858%	2,481,422	+10.440%
2026-06-05	217.3300	220.2850	212.7800	214.3900	-1.043%	1,989,782	+9.492%
2026-06-04	217.0100	220.7500	216.3500	216.6500	+0.394%	1,942,216	+8.350%
2026-06-03	220.0000	220.7944	214.2900	215.8000	-2.959%	2,188,504	+8.777%
2026-06-02	222.2600	224.0000	217.3600	222.3800	-2.027%	2,682,947	+5.558%
2026-06-01	227.9900	231.0200	223.8800	226.9800	+1.258%	2,625,780	+3.419%
2026-05-29	218.2600	227.7750	217.8500	224.1600	+2.887%	6,487,341	+4.720%
2026-05-28	219.6700	221.4800	216.3100	217.8700	-0.270%	2,732,045	+7.743%
2026-05-27	217.9700	224.1100	216.4000	218.4600	-1.001%	2,977,673	+7.452%
2026-05-26	225.1300	230.6400	220.4900	220.6700	-3.024%	3,240,639	+6.376%
2026-05-22	243.7450	247.0000	220.5600	227.5500	-4.423%	7,048,109	+3.160%
2026-05-21	236.3000	241.9100	236.1000	238.0800	+0.617%	4,559,943	-1.403%
2026-05-20	236.1000	237.3200	233.1300	236.6200	-0.638%	1,859,184	-0.795%
2026-05-19	240.4000	242.1600	235.9000	238.1400	-1.660%	1,784,849	-1.428%
2026-05-18	233.3500	244.1299	231.9600	242.1600	-0.115%	2,339,650	-3.064%
2026-05-15	243.7700	246.2399	240.2900	242.4400	+0.012%	1,959,510	-3.176%
2026-05-14	239.5000	246.2499	236.5001	242.4100	+6.793%	3,667,000	-3.164%
2026-05-13	224.9300	228.9500	221.7300	226.9900	+0.442%	1,660,549	+3.414%
2026-05-12	224.3600	228.7900	221.7000	225.9900	+2.041%	1,785,623	+3.872%
2026-05-11	221.4100	224.9273	219.0400	221.4700	+0.463%	2,060,956	+5.992%
2026-05-08	222.6400	222.9800	219.7100	220.4500	-1.365%	1,756,060	+6.482%
2026-05-07	225.0600	227.0200	222.1600	223.5000	+0.676%	1,901,155	+5.029%
2026-05-06	221.0000	225.1400	218.7008	222.0000	-0.498%	1,849,834	+5.739%
2026-05-05	226.0000	226.4427	221.9400	223.1100	-0.919%	1,310,292	+5.213%
2026-05-04	219.3500	227.0200	218.2100	225.1800	+4.236%	2,046,324	+4.245%
2026-05-01	215.4600	217.3600	211.5845	216.0300	+1.062%	1,042,444	+8.661%
2026-04-30	213.4800	215.5000	211.3300	213.7600	-0.734%	1,430,809	+9.815%
2026-04-29	212.5900	215.9200	209.5100	215.3400	+1.094%	1,028,008	+9.009%
2026-04-28	213.0500	215.7900	211.2600	213.0100	-0.356%	929,293	+10.201%
2026-04-27	209.2300	216.3500	208.7500	213.7700	+1.433%	1,531,456	+9.810%
2026-04-24	210.9900	211.0000	207.8000	210.7500	+0.405%	1,101,735	+11.383%
2026-04-23	215.0100	215.0100	206.4500	209.9000	-3.799%	1,587,852	+11.834%
2026-04-22	219.0900	221.2200	216.6800	218.1900	+0.248%	1,246,535	+7.585%
2026-04-21	218.0000	219.8650	215.7300	217.6500	+0.369%	1,165,507	+7.852%
2026-04-20	212.1400	216.9500	210.7800	216.8500	+2.268%	1,384,001	+8.250%
2026-04-17	217.9200	218.7000	211.7200	212.0400	-0.883%	1,792,384	+10.706%
2026-04-16	216.7300	217.0500	212.7450	213.9300	-0.103%	1,383,971	+9.727%
2026-04-15	207.6600	215.3700	206.5800	214.1500	+4.412%	1,952,039	+9.615%
2026-04-14	202.5200	207.8400	202.2600	205.1000	+1.857%	1,730,988	+14.451%
2026-04-13	197.4800	202.1900	196.0100	201.3600	+2.177%	2,078,732	+16.577%
2026-04-10	197.4000	199.2100	194.5100	197.0700	-0.495%	1,533,057	+19.115%
2026-04-09	201.0100	201.2100	197.5900	198.0500	-2.019%	1,493,983	+18.526%
2026-04-08	202.8200	205.1100	201.1300	202.1300	+1.916%	1,646,865	+16.133%
2026-04-07	195.8400	198.6300	193.9400	198.3300	+0.834%	1,247,536	+18.358%
2026-04-06	199.8000	199.9157	193.7900	196.6900	-1.591%	1,406,015	+19.345%
2026-04-02	195.1100	202.1300	193.9020	199.8700	+0.843%	1,473,754	+17.446%
2026-04-01	198.0000	199.4800	196.5450	198.2000	+0.354%	1,349,038	+18.436%
2026-03-31	194.2400	198.5100	193.3800	197.5000	+2.289%	2,085,095	+18.856%
2026-03-30	192.7900	195.6200	191.2300	193.0800	+1.787%	2,086,698	+21.577%
2026-03-27	193.0000	194.0000	187.6300	189.6900	-2.583%	1,867,355	+23.749%
2026-03-26	190.5000	197.1700	190.3500	194.7200	+0.865%	1,677,431	+20.553%
2026-03-25	194.0600	195.8900	188.2275	193.0500	+0.878%	1,931,518	+21.595%
2026-03-24	199.5700	199.9200	191.0000	191.3700	-4.715%	2,465,176	+22.663%
2026-03-23	201.3400	203.4400	199.1900	200.8400	+0.105%	1,875,861	+16.879%
2026-03-20	200.7100	202.3900	198.0200	200.6300	-0.555%	3,698,577	+17.001%
2026-03-19	203.4000	206.3800	199.5500	201.7500	-1.209%	1,626,306	+16.352%
2026-03-18	204.8000	208.9000	203.6200	204.2200	-1.209%	1,497,488	+14.945%
2026-03-17	209.0600	213.0000	206.4400	206.7200	-0.467%	1,587,331	+13.555%
2026-03-16	209.4600	212.0200	207.4500	207.6900	-0.427%	2,130,109	+13.024%
2026-03-13	209.3300	210.3500	203.9000	208.5800	-0.296%	1,633,771	+12.542%
2026-03-12	210.6800	212.8100	208.1700	209.2000	-0.895%	1,351,925	+12.208%
2026-03-11	209.1300	211.6400	207.5000	211.0900	+0.961%	1,869,309	+11.204%
2026-03-10	214.7700	216.0000	207.8000	209.0800	-2.586%	1,877,770	+12.273%
2026-03-09	208.6900	214.8400	208.0090	214.6300	+1.480%	1,876,668	+9.370%
2026-03-06	210.8150	212.4600	208.6900	211.5000	-0.485%	1,587,399	+10.988%
2026-03-05	213.0900	216.1700	210.8150	212.5300	-1.502%	2,112,584	+10.450%
2026-03-04	217.9200	219.4500	211.3200	215.7700	-0.590%	2,471,006	+8.792%
2026-03-03	209.7800	221.0800	208.5100	217.0500	+1.482%	2,367,209	+8.150%
2026-03-02	209.0020	215.9600	208.7800	213.8800	+1.135%	1,966,393	+9.753%
2026-02-27	210.3050	213.6800	209.3700	211.4800	-0.849%	2,234,555	+10.999%
2026-02-26	207.7600	214.1500	207.7500	213.2900	+2.885%	2,254,567	+10.057%
2026-02-25	204.8500	207.9800	202.8400	207.3100	+1.528%	2,394,523	+13.231%
2026-02-24	194.7700	204.5100	192.6253	204.1900	+4.397%	1,982,474	+14.962%
2026-02-23	199.1700	199.3250	194.1400	195.5900	-2.068%	1,962,910	+20.016%
2026-02-20	199.1200	202.9400	197.2000	199.7200	-0.819%	1,872,609	+17.535%
2026-02-19	199.0300	204.5975	198.7500	201.3700	+1.125%	2,139,906	+16.571%
2026-02-18	194.7300	200.0900	193.8900	199.1300	+2.713%	1,930,995	+17.883%
2026-02-17	193.6500	196.8300	191.8800	193.8700	+0.103%	2,160,470	+21.081%
2026-02-13	191.9000	194.6762	188.6500	193.6700	+1.739%	2,575,189	+21.206%
2026-02-12	203.4000	204.2000	189.2900	190.3600	-6.636%	5,020,657	+23.314%
2026-02-11	208.0000	210.2400	199.3550	203.8900	-3.237%	4,207,146	+15.131%
2026-02-10	212.4900	213.5300	208.7300	210.7100	+2.770%	4,102,206	+11.404%
2026-02-09	197.5000	205.6550	196.3300	205.0300	+4.826%	4,128,834	+14.491%
2026-02-06	197.4200	198.0700	189.4500	195.5900	+1.216%	3,100,086	+20.016%
2026-02-05	201.7800	203.7800	192.2000	193.2400	-3.746%	3,995,149	+21.476%
2026-02-04	207.7100	209.0450	197.4500	200.7600	-5.378%	5,743,020	+16.926%
2026-02-03	220.9800	221.1550	206.6100	212.1700	-4.346%	5,266,499	+10.638%
2026-02-02	225.5100	229.0750	220.3500	221.8100	+0.685%	4,345,651	+5.829%
2026-01-30	237.6700	238.1500	211.1300	220.3000	-7.928%	9,097,625	+6.555%
2026-01-29	241.0400	243.7100	236.1300	239.2700	-1.608%	1,907,289	-1.893%
2026-01-28	245.9900	248.5500	242.3300	243.1800	-0.953%	1,554,556	-3.471%
2026-01-27	246.0500	248.5400	242.7300	245.5200	-0.043%	1,173,817	-4.391%
2026-01-26	245.5700	247.2000	244.0600	245.6250	-0.043%	1,204,775	-4.432%
2026-01-23	241.1400	245.8200	240.9400	245.7300	+1.920%	1,175,233	-4.472%
2026-01-22	239.5600	241.5500	233.8500	241.1000	+1.205%	1,625,383	-2.638%
2026-01-21	240.6100	241.0000	236.0100	238.2300	-0.989%	1,267,937	-1.465%
2026-01-20	239.0000	242.9200	237.0601	240.6100	+0.196%	1,350,390	-2.440%
2026-01-16	244.9700	245.0300	239.0000	240.1400	-1.719%	1,718,382	-2.249%
2026-01-15	245.4800	246.0000	242.5500	244.3400	-0.468%	1,083,937	-3.929%
2026-01-14	246.6800	246.7450	241.5100	245.4900	-0.808%	1,454,888	-4.379%
2026-01-13	248.9400	250.4900	244.7700	247.4900	-0.574%	1,157,413	-5.152%
2026-01-12	249.0400	251.2100	245.7400	248.9200	-0.714%	1,177,393	-5.697%
2026-01-09	252.7100	254.8000	249.3400	250.7100	-0.662%	964,361	-6.370%
2026-01-08	256.9400	257.9100	250.5850	252.3800	-1.671%	1,567,918	-6.989%
2026-01-07	253.6600	257.1500	251.2750	256.6700	+0.912%	1,192,775	-8.544%
2026-01-06	257.2900	257.8000	253.5800	254.3500	-1.150%	922,215	-7.710%
2026-01-05	252.4300	258.5600	251.3500	257.3100	+2.269%	1,108,923	-8.772%
2026-01-02	257.7050	257.7050	250.2000	251.6000	-1.730%	1,317,861	-6.701%
2025-12-31	257.9100	258.3913	255.9100	256.0300	-0.729%	808,070	-8.315%
2025-12-30	255.4100	260.0400	254.4600	257.9100	+0.864%	1,073,404	-8.984%
2025-12-29	255.0000	256.5700	254.1600	255.7000	-0.152%	1,076,396	-8.197%
2025-12-26	250.7400	256.2900	249.8350	256.0900	+1.785%	920,782	-8.337%
2025-12-24	249.2300	251.7200	248.7600	251.6000	+0.951%	485,848	-6.701%
2025-12-23	248.5400	249.4600	247.6601	249.2300	+0.261%	648,297	-5.814%
2025-12-22	247.4000	249.7750	247.0600	248.5800	+0.477%	1,084,558	-5.568%
2025-12-19	246.2000	250.3800	244.3900	247.4000	+0.304%	3,905,575	-5.117%
2025-12-18	242.9800	246.8500	241.3750	246.6500	+2.536%	1,810,275	-4.829%
2025-12-17	244.6900	246.2000	240.2800	240.5500	-1.628%	1,564,050	-2.415%
2025-12-16	244.5000	246.9050	243.1900	244.5300	-0.012%	1,526,946	-4.004%
2025-12-15	244.2750	246.8400	242.6500	244.5600	+1.280%	1,888,704	-4.015%
2025-12-12	242.1600	243.3000	240.5000	241.4700	-0.388%	1,529,892	-2.787%
2025-12-11	244.0100	246.7400	242.0600	242.4100	-1.467%	1,478,445	-3.164%
2025-12-10	249.2900	250.1800	245.3600	246.0200	-1.090%	1,150,064	-4.585%
2025-12-09	247.0000	249.5000	246.2300	248.7300	+0.586%	1,356,591	-5.625%
2025-12-08	248.5200	248.9500	245.9900	247.2800	-0.242%	1,096,187	-5.071%
2025-12-05	247.7000	251.3400	246.8350	247.8800	+0.149%	1,362,734	-5.301%
2025-12-04	244.2100	247.9020	242.1900	247.5100	+1.045%	1,014,070	-5.159%
2025-12-03	246.2600	246.5500	242.9800	244.9500	-0.762%	849,613	-4.168%
2025-12-02	249.2400	250.0000	246.5600	246.8300	-1.007%	1,321,389	-4.898%
2025-12-01	246.0700	249.8500	242.5000	249.3400	+1.329%	1,706,917	-5.855%
2025-11-28	244.7800	246.4900	243.7400	246.0700	+1.002%	590,112	-4.604%
2025-11-26	242.5000	245.5400	241.8600	243.6300	+0.740%	1,026,970	-3.649%
2025-11-25	239.6200	242.4150	238.8100	241.8400	+1.159%	1,142,043	-2.936%
2025-11-24	234.9000	240.3700	234.8900	239.0700	+1.529%	2,272,161	-1.811%
2025-11-21	234.8600	238.3700	234.0200	235.4700	+0.042%	1,759,880	-0.310%
2025-11-20	242.4100	243.4500	234.4200	235.3700	-2.117%	1,717,641	-0.268%
2025-11-19	238.5200	244.2400	236.6294	240.4600	+0.573%	2,097,300	-2.379%
2025-11-18	233.4000	239.9200	231.5000	239.0900	+2.359%	1,867,615	-1.819%
2025-11-17	235.1100	236.4800	232.2350	233.5800	-0.617%	1,457,006	+0.497%
2025-11-14	235.9500	238.2650	234.0100	235.0300	-1.061%	1,542,943	-0.123%
2025-11-13	239.5200	242.0900	237.2700	237.5500	-1.161%	1,358,171	-1.183%
2025-11-12	241.0500	242.5950	238.2900	240.3400	-0.150%	1,317,377	-2.330%
2025-11-11	234.0600	241.4300	233.2000	240.7000	+2.837%	2,072,291	-2.476%
2025-11-10	231.9700	237.0150	229.1000	234.0600	+0.888%	3,222,603	+0.291%
2025-11-07	232.0300	243.5600	227.2500	232.0000	-8.082%	5,792,489	+1.181%
2025-11-06	253.0900	256.9150	252.0400	252.4000	-0.926%	3,324,737	-6.997%
2025-11-05	253.7100	256.2650	249.9900	254.7600	+0.923%	2,309,362	-7.858%
2025-11-04	256.0600	256.0600	250.3300	252.4300	-1.260%	1,818,493	-7.008%
2025-11-03	257.7500	257.7500	251.3250	255.6500	-0.281%	1,513,578	-8.179%
2025-10-31	253.1600	257.0900	253.1600	256.3700	+1.420%	1,411,265	-8.437%
2025-10-30	251.4600	255.9750	250.0000	252.7800	+0.417%	1,265,081	-7.137%
2025-10-29	250.1200	252.7500	249.2400	251.7300	+0.064%	1,520,541	-6.749%
2025-10-28	254.6400	256.2000	251.4100	251.5700	-1.062%	1,455,633	-6.690%
2025-10-27	256.2900	257.0050	252.1500	254.2700	-0.333%	1,318,284	-7.681%
2025-10-24	255.9500	258.0300	254.4000	255.1200	+0.232%	957,401	-7.988%
2025-10-23	255.3400	256.9900	254.2450	254.5300	-0.403%	1,042,180	-7.775%
2025-10-22	261.0000	261.0600	254.9410	255.5600	-1.813%	1,590,829	-8.147%
2025-10-21	261.2900	262.2031	258.3300	260.2800	-0.766%	916,154	-9.813%
2025-10-20	262.2200	262.9500	260.3700	262.2900	+0.360%	1,340,184	-10.504%
2025-10-17	259.2300	263.0000	258.2200	261.3500	+0.818%	1,002,026	-10.182%
2025-10-16	262.7200	264.3400	257.5400	259.2300	-0.868%	1,327,285	-9.447%
2025-10-15	259.4200	264.7850	259.3800	261.5000	+1.467%	1,325,555	-10.233%
2025-10-14	256.9900	260.7299	254.5487	257.7200	+0.405%	900,072	-8.917%
2025-10-13	253.3000	257.4200	251.5000	256.6800	+1.869%	931,458	-8.548%
2025-10-10	256.0900	258.1400	250.9500	251.9700	-1.839%	1,350,341	-6.838%
2025-10-09	259.3400	259.3800	255.8600	256.6900	-0.535%	923,345	-8.551%
2025-10-08	261.1100	262.1900	255.5700	258.0700	-0.933%	1,332,920	-9.040%
2025-10-07	257.5000	261.0900	257.5000	260.5000	+1.370%	1,383,390	-9.889%
2025-10-06	258.6500	259.9600	256.1000	256.9800	-0.272%	1,399,796	-8.654%
2025-10-03	256.6700	261.0900	255.5100	257.6800	+0.288%	1,728,474	-8.903%
2025-10-02	255.4000	257.3350	252.5500	256.9400	+0.603%	1,366,330	-8.640%
2025-10-01	256.6900	258.4200	253.2000	255.4000	-1.146%	1,626,328	-8.089%
2025-09-30	259.7000	261.1550	256.1600	258.3600	-0.615%	1,986,714	-9.142%
2025-09-29	257.5700	261.4700	254.5500	259.9600	+1.499%	2,671,320	-9.701%
2025-09-26	246.3150	258.1000	245.4900	256.1200	+4.492%	3,480,586	-8.348%
2025-09-25	244.0900	246.1300	242.6150	245.1100	+0.406%	1,189,116	-4.231%
2025-09-24	253.0600	253.0600	239.4600	244.1200	-2.849%	2,076,154	-3.842%
2025-09-23	251.6400	254.1200	250.8400	251.2800	-0.143%	1,573,068	-6.582%
2025-09-22	249.3900	255.3300	249.3900	251.6400	+0.315%	1,609,367	-6.716%
2025-09-19	251.9600	252.4000	247.8064	250.8500	+0.444%	3,620,235	-6.422%
2025-09-18	251.0900	252.6100	249.1100	249.7400	-0.311%	2,167,138	-6.006%
2025-09-17	248.0000	251.2000	245.7000	250.5200	+1.126%	1,690,939	-6.299%
2025-09-16	247.5400	250.9600	246.7218	247.7300	+0.194%	1,764,313	-5.244%
2025-09-15	246.2500	250.2484	245.9200	247.2500	+0.402%	1,333,464	-5.060%
2025-09-12	245.9700	248.2950	244.0300	246.2600	-0.114%	1,001,685	-4.678%
2025-09-11	246.0700	248.0000	244.8850	246.5400	+1.024%	976,820	-4.786%
2025-09-10	248.5800	248.5800	243.4600	244.0400	-1.541%	1,116,417	-3.811%
2025-09-09	249.2800	249.9999	247.2700	247.8600	-0.370%	997,647	-5.293%
2025-09-08	241.7800	250.4500	241.4000	248.7800	+3.797%	2,214,540	-5.644%
2025-09-05	242.0000	242.6900	236.9400	239.6800	-0.403%	979,465	-2.061%
2025-09-04	238.5300	240.8400	237.3710	240.6500	+0.749%	915,426	-2.456%
2025-09-03	241.0000	242.3000	237.0250	238.8600	-0.867%	1,208,772	-1.725%
2025-09-02	231.1600	241.0800	229.3300	240.9500	+3.292%	1,860,506	-2.577%
2025-08-29	234.2800	235.9900	232.6050	233.2700	-0.694%	989,052	+0.630%
2025-08-28	230.6400	235.0300	230.6400	234.9000	+1.237%	1,127,151	-0.068%
2025-08-27	230.5200	232.3400	228.7500	232.0300	+0.524%	1,030,309	+1.168%
2025-08-26	231.3600	233.5500	230.3250	230.8200	-0.436%	2,165,313	+1.698%
2025-08-25	228.6700	232.9900	228.5000	231.8300	+1.223%	1,188,089	+1.255%
2025-08-22	228.6700	230.0700	226.7450	229.0300	+0.509%	1,089,332	+2.493%
2025-08-21	227.4700	228.7900	226.2800	227.8700	-0.350%	950,480	+3.015%
2025-08-20	227.3800	229.4500	225.5400	228.6700	+0.136%	1,327,312	+2.654%
2025-08-19	232.1000	232.4500	227.7450	228.3600	-1.802%	1,366,324	+2.794%
2025-08-18	233.4700	235.6000	231.5200	232.5500	+0.159%	1,428,641	+0.942%
2025-08-15	233.6500	233.6500	229.5900	232.1800	-0.420%	1,376,626	+1.103%
2025-08-14	235.3000	238.3900	232.2000	233.1600	-1.262%	1,688,745	+0.678%
2025-08-13	233.2900	236.2400	230.7000	236.1400	+1.539%	2,105,918	-0.593%
2025-08-12	224.4350	232.7800	224.2000	232.5600	+4.442%	2,440,238	+0.937%
2025-08-11	219.3600	226.5700	218.4000	222.6700	+2.438%	3,191,102	+5.421%
2025-08-08	237.5200	239.1350	216.3400	217.3700	-4.027%	5,619,188	+7.991%
2025-08-07	227.7500	228.5050	222.3750	226.4900	-0.317%	2,267,091	+3.643%
2025-08-06	226.6600	227.6650	224.0000	227.2100	+0.571%	1,544,408	+3.314%
2025-08-05	226.1800	227.9900	225.4100	225.9200	-0.031%	1,398,107	+3.904%
2025-08-04	222.8400	226.3900	221.6150	225.9900	+2.453%	1,875,325	+3.872%
2025-08-01	222.8200	222.8200	219.0700	220.5800	-0.965%	1,396,460	+6.419%
2025-07-31	224.6200	225.3100	222.3000	222.7300	-0.483%	1,643,978	+5.392%
2025-07-30	224.0500	225.9200	223.0500	223.8100	-0.076%	1,512,046	+4.884%
2025-07-29	227.1500	227.3600	222.5000	223.9800	-0.938%	1,857,602	+4.804%
2025-07-28	228.2300	228.6600	224.4122	226.1000	+0.601%	1,421,678	+3.821%
2025-07-25	226.0000	227.2050	223.0400	224.7500	-0.443%	1,895,607	+4.445%
2025-07-24	228.1800	229.4050	225.3300	225.7500	-1.303%	1,608,296	+3.982%
2025-07-23	230.4500	231.2899	227.8700	228.7300	-1.013%	1,331,151	+2.628%
2025-07-22	232.1300	232.8500	229.1000	231.0700	-0.242%	1,777,141	+1.588%
2025-07-21	232.0750	233.2400	230.0600	231.6300	+0.195%	1,355,962	+1.343%
2025-07-18	233.9700	234.9500	227.4500	231.1800	-1.171%	3,170,699	+1.540%
2025-07-17	238.7300	238.9600	230.4000	233.9200	-2.015%	2,106,067	+0.351%
2025-07-16	238.7900	239.6000	236.9100	238.7300	+0.433%	1,660,469	-1.671%
2025-07-15	237.8000	241.0650	236.2000	237.7000	-0.319%	2,203,496	-1.245%
2025-07-14	233.9950	239.1600	233.5000	238.4600	+1.941%	1,339,984	-1.560%
2025-07-11	235.7800	236.5300	233.1500	233.9200	-0.599%	1,429,460	+0.351%
2025-07-10	241.6700	242.5300	234.6000	235.3300	-2.849%	2,472,205	-0.251%
2025-07-09	241.3500	243.1800	240.1600	242.2300	+0.694%	1,369,512	-3.092%
2025-07-08	242.5300	243.1300	239.5100	240.5600	-0.812%	1,083,344	-2.419%
2025-07-07	240.6400	243.1850	239.8400	242.5300	+1.008%	1,924,540	-3.212%
2025-07-03	240.1600	240.9875	237.0100	240.1100	+0.251%	1,008,274	-2.236%
2025-07-02	239.9300	242.2800	238.8200	239.5100	-0.246%	1,640,728	-1.992%
2025-07-01	242.4250	243.9040	238.1100	240.1000	-1.132%	1,932,647	-2.232%
2025-06-30	242.6800	244.5000	237.3100	242.8500	+0.584%	3,236,744	-3.340%
2025-06-27	239.5500	241.9100	238.8800	241.4400	+0.882%	4,576,830	-2.775%
2025-06-26	241.3800	242.7600	238.6600	239.3300	-0.956%	1,667,003	-1.918%
2025-06-25	243.4700	244.4400	240.8100	241.6400	-0.580%	1,526,915	-2.855%
2025-06-24	242.3700	245.0750	240.6165	243.0500	+0.604%	1,943,345	-3.419%
2025-06-23	238.3100	241.9600	235.5500	241.5900	+1.351%	1,719,028	-2.835%
2025-06-20	240.0900	242.2750	236.9800	238.3700	-0.055%	3,448,507	-1.523%
2025-06-18	237.7000	242.0900	235.6700	238.5000	+0.413%	2,510,636	-1.577%
2025-06-17	238.6100	239.5600	236.1500	237.5200	-0.453%	1,713,236	-1.170%
2025-06-16	230.9500	240.4350	230.6700	238.6000	+3.635%	2,220,138	-1.618%
2025-06-13	232.9300	235.8000	229.5900	230.2300	-1.804%	2,011,518	+1.959%
2025-06-12	234.1150	237.3900	233.6100	234.4600	-0.119%	1,441,152	+0.119%
2025-06-11	234.3300	235.6700	232.2400	234.7400	-0.072%	1,277,678	0.000%
2025-06-10	233.4700	235.6150	231.8950	234.9100	+0.604%	1,596,829	-0.072%
2025-06-09	232.2700	234.3300	230.3900	233.5000	+0.335%	1,426,462	+0.531%
2025-06-06	232.9800	233.2000	230.4700	232.7200	+0.732%	1,497,156	+0.868%
2025-06-05	229.5500	232.7800	228.8301	231.0300	+0.807%	2,340,468	+1.606%
2025-06-04	229.5200	230.3999	227.2000	229.1800	-0.205%	1,757,466	+2.426%
2025-06-03	227.0000	229.8500	224.0000	229.6500	+0.901%	1,832,336	+2.216%
2025-06-02	226.1000	227.6300	222.1200	227.6000	+0.583%	2,472,701	+3.137%
2025-05-30	225.4000	226.9500	224.2600	226.2800	+0.395%	3,647,903	+3.739%
2025-05-29	228.6600	228.6600	223.7200	225.3900	-1.288%	2,137,661	+4.148%
2025-05-28	226.3400	229.8800	226.3400	228.3300	+0.910%	2,077,566	+2.807%
2025-05-27	226.0000	227.5000	224.0000	226.2700	+0.569%	2,372,263	+3.743%
2025-05-23	225.9200	226.1600	224.0001	224.9900	-0.451%	1,863,014	+4.334%
2025-05-22	228.0300	228.4000	223.1200	226.0100	-0.331%	4,751,087	+3.863%
2025-05-21	228.0300	231.6400	226.6700	226.7600	-4.522%	6,081,064	+3.519%
2025-05-20	233.0200	237.6200	232.5390	237.5000	+1.210%	1,729,504	-1.162%
2025-05-19	226.7400	235.7200	225.4500	234.6600	+3.493%	2,189,996	+0.034%
2025-05-16	236.5800	240.7800	226.1100	226.7400	-2.410%	4,381,389	+3.528%
2025-05-15	228.7500	233.7600	228.3950	232.3400	+1.237%	3,081,518	+1.033%
2025-05-14	225.7100	229.6700	224.8900	229.5000	+1.477%	2,140,245	+2.283%
2025-05-13	225.8600	228.3017	224.3070	226.1600	-0.040%	2,116,863	+3.794%
2025-05-12	226.0800	227.8900	219.4100	226.2500	-0.132%	2,080,542	+3.752%
2025-05-09	225.4500	227.4900	223.0500	226.5500	+0.488%	1,524,677	+3.615%
2025-05-08	227.1100	227.9800	224.3900	225.4500	-0.393%	1,774,222	+4.121%
2025-05-07	232.1100	232.9350	225.3400	226.3400	-2.372%	2,786,959	+3.711%
2025-05-06	223.5100	232.2100	222.2350	231.8400	+2.894%	2,811,998	+1.251%
2025-05-05	218.5000	225.8200	217.7400	225.3200	+2.651%	2,828,645	+4.181%
2025-05-02	214.4500	224.7165	211.0000	219.5000	-6.663%	8,968,333	+6.943%
2025-05-01	234.1200	238.0000	233.4200	235.1700	+0.793%	2,175,085	-0.183%
2025-04-30	227.0000	234.0900	225.4000	233.3200	+1.131%	2,234,204	+0.609%
2025-04-29	225.2000	231.2300	225.2000	230.7100	+2.288%	1,621,173	+1.747%
2025-04-28	227.2500	228.9950	223.5900	225.5500	+0.075%	2,071,652	+4.074%
2025-04-25	222.6500	225.4900	222.2800	225.3800	+1.208%	1,534,579	+4.153%
2025-04-24	213.8000	224.5750	213.3000	222.6900	+4.402%	2,966,631	+5.411%
2025-04-23	212.0700	215.9679	211.0000	213.3000	+1.586%	1,713,559	+10.052%
2025-04-22	208.1300	211.7547	207.0650	209.9700	+2.345%	1,493,048	+11.797%
2025-04-21	210.8400	211.3400	202.4100	205.1600	-3.577%	1,744,437	+14.418%
2025-04-17	213.6700	214.8000	211.4600	212.7700	+0.648%	1,060,193	+10.326%
2025-04-16	213.8000	215.8513	209.1700	211.4000	-1.491%	1,228,698	+11.041%
2025-04-15	212.7500	215.3488	211.9500	214.6000	+0.775%	1,267,466	+9.385%
2025-04-14	214.0000	216.0000	210.9900	212.9500	+0.415%	1,220,645	+10.232%
2025-04-11	204.8300	212.8500	202.2600	212.0700	+3.747%	2,648,554	+10.690%
2025-04-10	205.0100	206.3600	196.6500	204.4100	-1.787%	2,257,360	+14.838%
2025-04-09	194.3400	209.3900	194.1200	208.1300	+6.054%	2,820,864	+12.785%
2025-04-08	201.6100	205.2100	193.1100	196.2500	-0.648%	2,227,090	+19.613%
2025-04-07	190.9200	201.1250	188.5600	197.5300	+1.516%	3,608,431	+18.838%
2025-04-04	205.1000	208.3300	194.1800	194.5800	-6.868%	3,684,623	+20.639%
2025-04-03	205.4600	211.5000	204.9400	208.9300	-1.028%	2,324,536	+12.353%
2025-04-02	207.8800	212.7150	207.0000	211.1000	+0.462%	1,602,779	+11.198%
2025-04-01	205.2300	210.5700	204.7000	210.1300	+1.390%	1,654,740	+11.712%
2025-03-31	207.4000	207.8900	200.6600	207.2500	-1.530%	2,690,200	+13.264%
2025-03-28	214.2800	215.5200	209.3200	210.4700	-1.783%	1,439,438	+11.531%
2025-03-27	215.7700	216.7021	213.6310	214.2900	-0.741%	1,128,819	+9.543%
2025-03-26	217.0000	220.9300	211.9470	215.8900	-0.945%	1,856,560	+8.731%
2025-03-25	213.6600	218.5600	211.5700	217.9500	+2.080%	1,321,141	+7.704%
2025-03-24	217.1500	217.1750	211.8900	213.5100	+0.019%	1,314,553	+9.943%
2025-03-21	207.5100	215.0000	204.2100	213.4700	+1.832%	3,494,763	+9.964%
2025-03-20	206.9300	211.4600	206.9000	209.6300	+0.369%	1,313,558	+11.978%
2025-03-19	204.0000	210.7125	203.4800	208.8600	+2.222%	1,342,070	+12.391%
2025-03-18	205.9600	206.3600	203.7000	204.3200	-1.056%	1,028,807	+14.888%
2025-03-17	203.8200	207.7100	203.0600	206.5000	+0.943%	1,812,647	+13.676%
2025-03-14	205.6700	206.3200	201.8350	204.5700	+0.462%	1,347,346	+14.748%
2025-03-13	204.4800	206.2000	201.9250	203.6300	-0.828%	1,197,688	+15.278%
2025-03-12	204.4800	206.7200	203.4900	205.3300	+0.751%	1,308,847	+14.323%
2025-03-11	202.0400	206.0200	201.7700	203.8000	+0.926%	1,498,020	+15.182%
2025-03-10	200.9800	202.4663	197.0000	201.9300	-1.175%	1,853,239	+16.248%
2025-03-07	206.7600	207.4483	198.7100	204.3300	-1.703%	1,872,256	+14.883%