Dark

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

291.17USD+2.499%(+7.10)10,204,165

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:28:03 AM EDT

296.10USD+4.235%(+12.03)5,054

After-hours

Jul 21, 2026 4:32:30 PM EDT

291.65USD+0.165%(+0.48)4,864,201

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	296.1100	297.5850	290.0700	291.3000	+2.545%	10,204,165	0.000%
2026-07-20	288.3100	292.6900	283.4900	284.0700	+0.018%	5,206,928	+2.545%
2026-07-17	282.8900	289.2500	279.2250	284.0200	-2.472%	7,654,977	+2.563%
2026-07-16	293.5100	294.7600	288.5000	291.2200	-3.310%	7,151,297	+0.027%
2026-07-15	312.0100	312.0100	295.5100	301.1900	-1.427%	6,393,079	-3.284%
2026-07-14	309.0200	310.5650	301.8850	305.5500	+2.338%	5,792,848	-4.664%
2026-07-13	308.5200	308.5200	296.8100	298.5700	-4.139%	7,559,505	-2.435%
2026-07-10	304.2000	312.9250	303.4000	311.4600	+0.950%	4,141,739	-6.473%
2026-07-09	309.8500	315.3399	305.4095	308.5300	+2.393%	6,228,705	-5.585%
2026-07-08	288.0000	307.4300	288.0000	301.3200	+2.734%	6,535,426	-3.325%
2026-07-07	292.6820	296.3800	285.3900	293.3000	-3.361%	8,287,420	-0.682%
2026-07-06	299.6550	306.0200	299.2400	303.5000	+3.555%	6,726,394	-4.020%
2026-07-02	299.9800	305.2700	288.6200	293.0800	-1.786%	9,767,619	-0.607%
2026-07-01	294.1000	303.3000	293.0700	298.4100	+0.114%	8,740,933	-2.383%
2026-06-30	286.2300	300.2300	286.2300	298.0700	+4.410%	10,944,263	-2.271%
2026-06-29	280.3300	290.2700	275.7800	285.4800	+0.019%	12,982,628	+2.039%
2026-06-26	302.4600	305.0000	279.5500	285.4250	-8.462%	29,822,649	+2.058%
2026-06-25	315.6950	316.5900	305.0000	311.8100	+2.870%	8,784,671	-6.578%
2026-06-24	303.1300	307.8200	300.0700	303.1100	-0.411%	8,761,621	-3.896%
2026-06-23	313.9100	316.2600	301.0800	304.3600	-8.403%	10,814,272	-4.291%
2026-06-22	328.0000	334.0300	326.0400	332.2800	+2.918%	8,954,612	-12.333%
2026-06-18	313.1100	323.6000	311.5600	322.8600	+6.950%	21,929,631	-9.775%
2026-06-17	307.1200	311.7300	299.2401	301.8800	-1.253%	7,098,292	-3.505%
2026-06-16	311.5600	319.2150	305.4900	305.7100	-2.435%	7,706,745	-4.714%
2026-06-15	310.1100	315.8600	307.8700	313.3400	+4.058%	7,459,211	-7.034%
2026-06-12	298.9900	303.0300	295.8450	301.1200	+1.353%	5,368,529	-3.261%
2026-06-11	289.8900	298.6800	285.7900	297.1000	+5.351%	9,862,724	-1.952%
2026-06-10	285.8200	292.5800	281.8400	282.0100	-2.294%	7,325,367	+3.294%
2026-06-09	297.8400	298.0300	273.8800	288.6300	-0.780%	8,920,640	+0.925%
2026-06-08	293.7300	295.5800	287.5300	290.9000	+2.049%	7,791,068	+0.138%
2026-06-05	298.7200	298.8100	284.1800	285.0600	-6.651%	11,937,353	+2.189%
2026-06-04	305.5300	310.7200	303.3000	305.3700	-1.043%	7,924,371	-4.608%
2026-06-03	308.6400	312.7600	301.6400	308.5900	+0.153%	6,730,073	-5.603%
2026-06-02	301.2600	308.4000	298.9800	308.1200	+5.089%	11,202,968	-5.459%
2026-06-01	297.3820	302.0000	289.9300	293.2000	-4.083%	9,623,147	-0.648%
2026-05-29	316.4800	319.0000	303.7700	305.6800	-3.251%	16,786,668	-4.704%
2026-05-28	320.1600	321.2850	313.1100	315.9500	-0.473%	5,887,719	-7.802%
2026-05-27	331.4500	331.5100	313.1800	317.4500	-2.290%	6,745,167	-8.238%
2026-05-26	318.4300	326.4200	315.3500	324.8900	+5.071%	8,482,269	-10.339%
2026-05-22	305.4000	315.5700	303.0000	309.2100	+3.626%	7,130,189	-5.792%
2026-05-21	300.8850	303.0700	294.7800	298.3900	-2.129%	5,660,129	-2.376%
2026-05-20	305.2200	305.7400	298.9525	304.8800	+0.850%	7,660,659	-4.454%
2026-05-19	292.6100	305.5000	291.9500	302.3100	+0.569%	7,296,901	-3.642%
2026-05-18	308.5500	309.1900	295.4600	300.6000	-0.704%	6,513,140	-3.094%
2026-05-15	302.6900	307.5597	297.8000	302.7300	-1.765%	6,661,647	-3.776%
2026-05-14	306.6650	310.2900	303.5000	308.1700	+0.597%	5,767,808	-5.474%
2026-05-13	302.7400	309.3200	301.9200	306.3400	+3.784%	7,546,496	-4.910%
2026-05-12	296.2400	296.3000	287.6300	295.1700	-0.870%	6,430,961	-1.311%
2026-05-11	291.2850	298.1800	289.0000	297.7600	+3.461%	9,347,276	-2.170%
2026-05-08	292.4900	292.5000	286.3750	287.8000	+0.897%	8,881,504	+1.216%
2026-05-07	286.2850	287.6580	281.0000	285.2400	-1.451%	7,017,919	+2.125%
2026-05-06	279.0500	292.6400	279.0500	289.4400	+3.004%	10,180,713	+0.643%
2026-05-05	280.5000	282.4950	275.5800	281.0000	+0.039%	7,295,170	+3.665%
2026-05-04	283.6900	283.7900	276.6400	280.8900	-0.046%	5,525,750	+3.706%
2026-05-01	280.1000	281.8700	276.5400	281.0200	-0.021%	4,494,295	+3.658%
2026-04-30	270.2300	281.9200	266.3379	281.0800	+4.405%	11,066,543	+3.636%
2026-04-29	269.6250	272.4400	267.5600	269.2200	+1.592%	7,821,425	+8.201%
2026-04-28	267.4900	270.6900	264.2350	265.0000	-1.670%	8,369,129	+9.925%
2026-04-27	276.1700	277.0200	267.6300	269.5000	-2.757%	9,946,520	+8.089%
2026-04-24	287.8300	287.8300	272.0100	277.1400	-1.803%	13,943,289	+5.109%
2026-04-23	260.3100	284.1200	259.3100	282.2300	+19.432%	25,659,066	+3.214%
2026-04-22	236.4050	238.8000	234.4900	236.3100	+1.355%	11,463,136	+23.270%
2026-04-21	234.5000	236.0000	230.6400	233.1500	-0.235%	6,831,951	+24.941%
2026-04-20	232.5700	233.9700	230.0200	233.7000	+1.688%	6,120,208	+24.647%
2026-04-17	228.2600	230.5300	224.6700	229.8200	+3.012%	7,091,685	+26.751%
2026-04-16	216.7200	224.0200	216.7200	223.1000	+3.149%	6,709,030	+30.569%
2026-04-15	217.5600	218.3050	211.7000	216.2900	-1.179%	4,459,624	+34.680%
2026-04-14	217.1900	219.4900	214.3500	218.8700	+0.997%	5,495,243	+33.093%
2026-04-13	213.9450	217.2000	212.1100	216.7100	+0.922%	4,630,019	+34.419%
2026-04-10	216.3800	217.3150	213.9200	214.7300	-0.116%	4,267,431	+35.659%
2026-04-09	212.5650	215.9300	210.8800	214.9800	+2.910%	5,498,072	+35.501%
2026-04-08	206.6450	209.8600	206.1600	208.9000	+4.589%	7,454,593	+39.445%
2026-04-07	198.5100	200.3800	195.4630	199.7350	+0.158%	4,658,952	+45.843%
2026-04-06	196.9900	199.5600	195.9001	199.4200	+2.335%	4,235,606	+46.074%
2026-04-02	192.3800	196.0650	191.0000	194.8700	-0.728%	3,408,114	+49.484%
2026-04-01	194.2800	197.2600	194.2800	196.3000	+1.113%	5,432,040	+48.395%
2026-03-31	190.2800	194.5550	188.4700	194.1400	+4.141%	7,278,168	+50.046%
2026-03-30	191.6100	192.7100	184.9450	186.4200	-2.054%	6,024,677	+56.260%
2026-03-27	191.7100	192.9650	189.3300	190.3300	-1.592%	5,792,752	+53.050%
2026-03-26	196.1000	197.0700	192.8800	193.4100	-1.708%	6,314,550	+50.613%
2026-03-25	197.5200	198.9700	195.5200	196.7700	+1.100%	4,506,210	+48.041%
2026-03-24	186.9500	196.4000	186.9500	194.6300	+3.181%	7,015,231	+49.669%
2026-03-23	194.6000	194.9700	188.4300	188.6300	+0.769%	7,453,156	+54.429%
2026-03-20	188.5200	190.3300	185.8400	187.1900	-0.584%	15,023,733	+55.617%
2026-03-19	187.7650	190.0000	184.9000	188.2900	-1.305%	5,868,136	+54.708%
2026-03-18	194.4400	195.5400	189.9900	190.7800	-1.887%	5,069,243	+52.689%
2026-03-17	195.8650	196.4300	193.7700	194.4500	+0.165%	3,385,287	+49.807%
2026-03-16	194.3200	196.2600	192.4300	194.1300	+1.756%	4,754,851	+50.054%
2026-03-13	191.4700	193.7500	190.1400	190.7800	+0.384%	3,688,423	+52.689%
2026-03-12	193.6500	194.7600	189.7500	190.0500	-4.339%	8,156,761	+53.275%
2026-03-11	198.5800	201.4300	197.4900	198.6700	+0.613%	4,996,834	+46.625%
2026-03-10	195.6400	200.1800	195.4500	197.4600	+0.642%	5,929,153	+47.524%
2026-03-09	192.7500	197.1600	189.6800	196.2000	+1.537%	7,597,886	+48.471%
2026-03-06	192.5000	195.0500	191.1501	193.2300	-2.399%	7,220,588	+50.753%
2026-03-05	200.9100	201.9400	194.7650	197.9800	-2.179%	8,053,740	+47.136%
2026-03-04	204.3600	205.3100	201.5000	202.3900	-0.138%	5,451,505	+43.930%
2026-03-03	205.8900	206.5699	201.7550	202.6700	-3.408%	7,496,469	+43.731%
2026-03-02	211.0400	211.4700	207.3100	209.8200	-1.080%	6,810,269	+38.833%
2026-02-27	211.2300	212.6300	208.2500	212.1100	-0.245%	8,274,442	+37.334%
2026-02-26	214.4500	216.0900	210.1500	212.6300	-0.594%	6,041,324	+36.999%
2026-02-25	214.4000	215.9000	210.2300	213.9000	+0.258%	6,966,289	+36.185%
2026-02-24	220.7200	224.1700	209.5900	213.3500	-2.961%	9,494,081	+36.536%
2026-02-23	218.9000	222.7900	218.9000	219.8600	+0.059%	7,876,933	+32.493%
2026-02-20	216.7400	220.2000	216.5300	219.7300	+0.770%	5,457,860	+32.572%
2026-02-19	221.1500	222.0400	217.4200	218.0500	-2.360%	5,001,851	+33.593%
2026-02-18	229.8800	230.0000	221.3600	223.3200	-1.050%	6,667,536	+30.441%
2026-02-17	226.5300	228.4513	222.8100	225.6900	-0.208%	5,453,788	+29.071%
2026-02-13	221.6650	226.8850	221.5400	226.1600	+1.417%	5,010,787	+28.803%
2026-02-12	226.6800	229.5000	221.8700	223.0000	-1.571%	8,473,961	+30.628%
2026-02-11	223.1250	231.3200	223.1250	226.5600	+2.553%	9,131,262	+28.575%
2026-02-10	216.8300	222.0800	216.1300	220.9200	+0.983%	4,987,423	+31.858%
2026-02-09	221.2600	222.1550	218.2400	218.7700	-1.206%	9,246,416	+33.154%
2026-02-06	225.6300	226.7600	218.5850	221.4400	-1.134%	9,394,165	+31.548%
2026-02-05	221.6500	225.8200	218.8950	223.9800	+0.476%	11,043,692	+30.056%
2026-02-04	222.1250	228.2900	218.6600	222.9200	-1.017%	14,541,160	+30.675%
2026-02-03	224.2400	228.8300	222.7000	225.2100	+0.089%	15,206,396	+29.346%
2026-02-02	215.4350	225.2600	214.8400	225.0100	+4.389%	11,194,148	+29.461%
2026-01-30	216.0600	216.4600	213.0550	215.5500	-1.562%	9,086,753	+35.143%
2026-01-29	216.4000	222.0000	214.8200	218.9700	+1.295%	14,118,537	+33.032%
2026-01-28	203.8600	216.5850	203.7200	216.1700	+9.937%	19,606,411	+34.755%
2026-01-27	194.6900	198.4100	194.3400	196.6300	+0.020%	10,748,258	+48.146%
2026-01-26	193.3100	196.8400	192.4400	196.5900	+1.697%	9,169,087	+48.176%
2026-01-23	195.7600	196.4100	191.1300	193.3100	-0.862%	6,691,688	+50.691%
2026-01-22	197.3000	199.4300	193.6800	194.9900	+0.298%	7,263,750	+49.392%
2026-01-21	191.4500	196.1300	191.2550	194.4100	+2.542%	7,271,624	+49.838%
2026-01-20	190.2350	192.4300	187.9500	189.5900	-1.039%	9,516,900	+53.647%
2026-01-16	190.2300	192.4700	190.0700	191.5800	+1.301%	6,944,750	+52.051%
2026-01-15	194.9300	196.6400	188.7700	189.1200	-2.238%	6,942,207	+54.029%
2026-01-14	187.5000	193.6100	187.4400	193.4500	+2.610%	7,988,528	+50.582%
2026-01-13	189.2800	189.7500	187.6500	188.5300	-0.286%	4,129,902	+54.511%
2026-01-12	188.8450	190.8200	188.0000	189.0700	-0.652%	6,502,640	+54.070%
2026-01-09	188.8000	191.4000	187.5100	190.3100	+0.987%	5,922,376	+53.066%
2026-01-08	182.8300	189.0750	182.5500	188.4500	+1.475%	6,857,085	+54.577%
2026-01-07	188.4700	190.7200	184.4900	185.7100	-3.326%	8,340,005	+56.857%
2026-01-06	180.0900	192.9200	180.0900	192.1000	+8.427%	13,218,825	+51.640%
2026-01-05	178.0200	182.8900	176.8900	177.1700	-0.197%	6,761,528	+64.418%
2026-01-02	174.9650	178.8900	174.9100	177.5200	+2.323%	6,132,269	+64.094%
2025-12-31	175.8000	176.1835	173.4400	173.4900	-1.100%	3,426,750	+67.906%
2025-12-30	175.9500	176.4730	175.2500	175.4200	-0.154%	3,904,626	+66.059%
2025-12-29	176.5100	177.6500	175.1000	175.6900	-0.673%	4,163,047	+65.803%
2025-12-26	177.7200	178.5200	176.4300	176.8800	-0.141%	3,191,076	+64.688%
2025-12-24	177.3400	178.0200	176.7950	177.1300	+0.028%	1,266,543	+64.455%
2025-12-23	178.2700	178.6075	176.6800	177.0800	-0.973%	3,500,182	+64.502%
2025-12-22	179.4900	179.9000	177.9700	178.8200	+1.435%	5,373,131	+62.901%
2025-12-19	175.7200	178.2400	175.5900	176.2900	+0.057%	19,091,992	+65.239%
2025-12-18	176.8000	178.9000	175.9000	176.1900	+0.974%	8,546,191	+65.333%
2025-12-17	177.8700	179.6400	173.6900	174.4900	-1.729%	8,865,582	+66.944%
2025-12-16	178.3400	179.0300	176.0000	177.5600	-0.230%	5,747,129	+64.057%
2025-12-15	175.3500	179.3600	174.0000	177.9700	-0.808%	9,037,502	+63.679%
2025-12-12	181.7900	183.2299	178.6500	179.4200	-1.239%	5,980,928	+62.356%
2025-12-11	180.2800	182.0200	179.1800	181.6700	0.000%	4,838,019	+60.346%
2025-12-10	177.8300	182.7200	177.5000	181.6700	+1.198%	5,268,874	+60.346%
2025-12-09	179.9100	181.8832	179.4000	179.5200	-0.785%	3,760,433	+62.266%
2025-12-08	183.5100	183.7000	179.5300	180.9400	-0.877%	6,427,635	+60.993%
2025-12-05	180.8700	184.7600	180.6250	182.5400	+1.344%	6,584,808	+59.581%
2025-12-04	183.2400	183.9100	178.9400	180.1200	-1.358%	6,724,123	+61.726%
2025-12-03	176.8200	183.0000	175.5800	182.6000	+4.188%	9,259,328	+59.529%
2025-12-02	168.7050	177.8800	168.0100	175.2600	+4.222%	9,438,916	+66.210%
2025-12-01	166.8400	169.6650	166.5301	168.1600	-0.065%	6,170,793	+73.228%
2025-11-28	166.0400	169.2500	165.4200	168.2700	+1.766%	4,018,060	+73.115%
2025-11-26	162.3200	167.0400	162.0500	165.3500	+2.213%	7,346,304	+76.172%
2025-11-25	159.7200	161.9500	158.6900	161.7700	+0.316%	7,406,909	+80.070%
2025-11-24	159.7150	162.7000	158.9700	161.2600	+1.167%	9,466,495	+80.640%
2025-11-21	153.4200	161.1600	153.4100	159.4000	+3.959%	11,711,056	+82.748%
2025-11-20	158.1600	159.2500	152.7300	153.3300	-2.394%	7,890,920	+89.982%
2025-11-19	156.5700	159.1715	155.1300	157.0900	-0.146%	5,568,523	+85.435%
2025-11-18	154.5500	158.0900	153.5400	157.3200	+1.503%	8,164,674	+85.164%
2025-11-17	158.6300	159.7500	153.5400	154.9900	-2.724%	7,343,417	+87.948%
2025-11-14	160.5000	160.8800	158.3000	159.3300	-1.788%	6,041,453	+82.828%
2025-11-13	162.5300	165.4350	161.4800	162.2300	-0.527%	7,719,642	+79.560%
2025-11-12	160.8500	164.5300	160.4000	163.0900	+2.104%	6,241,204	+78.613%
2025-11-11	160.4200	162.1715	159.2427	159.7300	-0.529%	7,274,154	+82.370%
2025-11-10	162.0000	163.3700	158.4900	160.5800	+0.019%	7,677,870	+81.405%
2025-11-07	160.3800	160.6000	156.8900	160.5500	-0.514%	8,837,679	+81.439%
2025-11-06	162.7500	163.8100	161.0900	161.3800	-1.339%	5,859,460	+80.506%
2025-11-05	159.3900	165.6200	159.3900	163.5700	+2.642%	9,770,183	+78.089%
2025-11-04	161.1800	162.3050	158.1300	159.3600	-1.301%	11,462,299	+82.794%
2025-11-03	162.3400	163.4500	160.0700	161.4600	0.000%	5,208,327	+80.416%
2025-10-31	158.3600	162.0000	157.8009	161.4600	+0.592%	8,707,865	+80.416%
2025-10-30	160.1500	162.6400	159.9700	160.5100	+0.156%	9,477,611	+81.484%
2025-10-29	166.7200	166.7200	159.8300	160.2600	-3.984%	11,961,933	+81.767%
2025-10-28	169.1400	169.5100	166.4900	166.9100	-1.476%	9,646,626	+74.525%
2025-10-27	169.8200	170.3675	168.6800	169.4100	+0.166%	8,606,261	+71.950%
2025-10-24	174.0100	174.1480	168.7850	169.1300	-1.777%	7,691,766	+72.234%
2025-10-23	170.0000	173.7600	169.7500	172.1900	+0.867%	8,412,529	+69.174%
2025-10-22	163.9600	173.0800	163.0400	170.7100	-5.602%	25,834,509	+70.640%
2025-10-21	179.4700	181.8400	178.8400	180.8400	+0.699%	10,301,501	+61.082%
2025-10-20	172.5100	181.1100	172.5100	179.5850	+1.702%	6,620,176	+62.207%
2025-10-17	175.0500	177.6250	174.5654	176.5800	+0.627%	5,082,644	+64.968%
2025-10-16	175.3900	177.5000	174.0633	175.4800	+0.120%	7,188,169	+66.002%
2025-10-15	174.0200	176.1600	171.1300	175.2700	+0.765%	9,416,750	+66.201%
2025-10-14	171.9700	176.2725	171.4500	173.9400	-0.668%	9,919,396	+67.472%
2025-10-13	172.8300	176.1000	172.4001	175.1100	+1.986%	8,610,309	+66.353%
2025-10-10	179.6200	181.5700	171.5000	171.7000	-4.057%	9,630,248	+69.656%
2025-10-09	180.4900	180.7000	177.6200	178.9600	-1.454%	5,006,072	+62.774%
2025-10-08	176.8300	181.9300	176.8300	181.6000	+2.570%	6,377,727	+60.407%
2025-10-07	181.7600	182.0150	176.9600	177.0500	-2.618%	5,396,125	+64.530%
2025-10-06	181.0000	183.2300	179.3025	181.8100	+0.826%	6,019,837	+60.222%
2025-10-03	182.7800	185.4600	180.1550	180.3200	-1.097%	5,167,557	+61.546%
2025-10-02	180.7700	184.6150	179.8400	182.3200	+1.070%	6,798,032	+59.774%
2025-10-01	181.9700	184.5099	178.3300	180.3900	-1.818%	7,704,998	+61.483%
2025-09-30	182.7450	183.9700	181.3100	183.7300	+0.273%	3,873,093	+58.548%
2025-09-29	185.4700	186.1000	183.0000	183.2300	-0.715%	5,090,681	+58.981%
2025-09-26	185.9600	187.2900	183.0700	184.5500	+1.379%	6,206,264	+57.843%
2025-09-25	183.6500	183.6600	180.1100	182.0400	-1.299%	4,042,321	+60.020%
2025-09-24	181.7150	185.1600	181.1000	184.4350	+1.316%	5,905,143	+57.942%
2025-09-23	179.8700	182.6650	179.6800	182.0400	+1.347%	5,900,813	+60.020%
2025-09-22	179.4000	181.4050	179.3050	179.6200	+0.139%	7,030,256	+62.176%
2025-09-19	182.5900	183.2500	178.1650	179.3700	-1.239%	16,206,660	+62.402%
2025-09-18	183.2400	183.7200	180.3100	181.6200	+0.732%	7,937,103	+60.390%
2025-09-17	177.8400	182.5650	177.6100	180.3000	+1.503%	7,209,723	+61.564%
2025-09-16	178.7400	181.1400	177.2800	177.6300	-0.320%	7,920,275	+63.993%
2025-09-15	175.8800	179.2200	174.0100	178.2000	-2.410%	11,658,400	+63.468%
2025-09-12	184.1050	184.3400	182.3400	182.6000	-0.949%	6,284,172	+59.529%
2025-09-11	184.5100	184.8122	182.2600	184.3500	+0.185%	6,595,967	+58.015%
2025-09-10	185.0400	185.4900	182.9400	184.0100	-0.551%	5,957,489	+58.307%
2025-09-09	184.4000	185.6600	183.6600	185.0300	-0.425%	6,135,044	+57.434%
2025-09-08	188.1500	188.3699	183.0700	185.8200	-1.123%	9,701,153	+56.765%
2025-09-05	187.0800	189.2800	185.2900	187.9300	+0.342%	9,491,194	+55.005%
2025-09-04	183.7600	188.6800	181.6900	187.2900	-4.317%	11,335,931	+55.534%
2025-09-03	199.2150	200.0750	191.3778	195.7400	-2.037%	7,039,564	+48.820%
2025-09-02	199.3800	200.1700	196.7600	199.8100	-1.319%	6,238,366	+45.788%
2025-08-29	203.5100	204.0499	201.5600	202.4800	-0.789%	5,372,775	+43.866%
2025-08-28	205.8300	207.1340	203.6100	204.0900	-0.672%	6,166,399	+42.731%
2025-08-27	204.9550	205.7000	203.2529	205.4700	-0.248%	4,189,669	+41.773%
2025-08-26	205.7800	207.4100	205.2379	205.9800	+0.005%	4,549,694	+41.421%
2025-08-25	206.0000	207.0000	204.5400	205.9700	-0.044%	3,442,785	+41.428%
2025-08-22	202.0800	209.0900	201.8900	206.0600	+2.666%	6,177,726	+41.367%
2025-08-21	199.5800	202.1800	199.4500	200.7100	-0.030%	5,291,120	+45.135%
2025-08-20	197.5000	201.2300	193.4500	200.7700	+2.465%	8,107,257	+45.091%
2025-08-19	194.6700	197.6500	193.7900	195.9400	+0.828%	5,491,119	+48.668%
2025-08-18	194.5700	195.5200	193.5000	194.3300	-0.123%	2,763,911	+49.900%
2025-08-15	193.6000	195.3700	192.4914	194.5700	+0.444%	5,872,932	+49.715%
2025-08-14	191.1800	194.2400	190.0300	193.7100	+0.217%	3,917,264	+50.379%
2025-08-13	193.5800	194.1200	190.9550	193.2900	+0.166%	4,966,336	+50.706%
2025-08-12	185.2800	193.8350	185.2200	192.9700	+5.041%	9,964,856	+50.956%
2025-08-11	187.4400	188.8700	183.4000	183.7100	-1.875%	6,457,764	+58.565%
2025-08-08	185.6900	187.6400	184.6600	187.2200	+0.705%	5,946,168	+55.592%
2025-08-07	190.7600	191.4900	184.7301	185.9100	0.000%	6,563,938	+56.689%
2025-08-06	184.6900	186.9000	184.0000	185.9100	+0.275%	7,088,963	+56.689%
2025-08-05	184.9450	186.4900	183.5900	185.4000	+1.461%	5,761,872	+57.120%
2025-08-04	181.7200	183.4500	180.6300	182.7300	+1.034%	4,682,714	+59.416%
2025-08-01	179.6300	181.5900	177.9200	180.8600	-0.110%	6,625,061	+61.064%
2025-07-31	186.1400	186.9100	179.8100	181.0600	-4.464%	10,144,046	+60.886%
2025-07-30	192.1500	192.5800	188.3000	189.5200	-0.972%	6,985,093	+53.704%
2025-07-29	189.7050	192.8850	188.9000	191.3800	+1.125%	7,144,735	+52.210%
2025-07-28	187.8750	190.5400	187.7500	189.2500	+2.303%	8,586,808	+53.923%
2025-07-25	185.7000	185.8800	183.2000	184.9900	-0.377%	7,031,808	+57.468%
2025-07-24	186.4200	187.8900	185.0275	185.6900	-0.301%	9,049,493	+56.874%
2025-07-23	194.8950	195.0000	185.2900	186.2500	-13.340%	30,755,713	+56.403%
2025-07-22	214.0400	216.0000	212.1600	214.9200	+0.163%	11,730,830	+35.539%
2025-07-21	217.4400	219.0000	214.2100	214.5700	-0.946%	8,269,836	+35.760%
2025-07-18	218.4900	218.6500	215.9100	216.6200	+0.014%	4,550,290	+34.475%
2025-07-17	216.1400	217.0000	215.4900	216.5900	-0.023%	4,920,059	+34.494%
2025-07-16	218.4000	218.6100	211.7118	216.6400	-0.788%	6,421,343	+34.463%
2025-07-15	220.7700	221.4000	217.9700	218.3600	-0.768%	4,419,726	+33.404%
2025-07-14	219.4100	220.2550	217.3000	220.0500	-0.542%	4,723,854	+32.379%
2025-07-11	219.7500	221.6900	218.2200	221.2500	+0.724%	5,396,299	+31.661%
2025-07-10	219.2800	220.7800	217.5600	219.6600	+1.511%	3,971,610	+32.614%
2025-07-09	216.9400	218.9000	215.1950	216.3900	-0.111%	5,231,670	+34.618%
2025-07-08	215.0000	219.3700	214.0200	216.6300	+1.509%	6,844,969	+34.469%
2025-07-07	215.0200	215.6300	212.2000	213.4100	-1.208%	5,221,449	+36.498%
2025-07-03	215.2500	216.9400	214.7210	216.0200	+0.199%	2,561,105	+34.849%
2025-07-02	210.4400	216.1800	209.4800	215.5900	+2.442%	5,533,390	+35.118%
2025-07-01	207.0000	211.6750	206.4900	210.4500	+1.363%	5,856,189	+38.418%
2025-06-30	207.0850	208.3800	206.4400	207.6200	+0.261%	5,319,862	+40.304%
2025-06-27	205.5000	207.6900	205.2900	207.0800	+0.373%	8,585,128	+40.670%
2025-06-26	206.3100	207.3150	205.7700	206.3100	+0.453%	4,579,173	+41.195%
2025-06-25	206.0300	206.4200	203.3100	205.3800	-0.209%	4,748,270	+41.835%
2025-06-24	203.2300	206.2000	203.0000	205.8100	+2.195%	7,597,783	+41.538%
2025-06-23	199.0000	201.8300	198.3600	201.3900	+1.609%	4,565,367	+44.645%
2025-06-20	200.4050	200.9300	196.5750	198.2000	-0.076%	12,910,017	+46.973%
2025-06-18	198.6000	200.5700	197.2900	198.3500	+0.334%	3,742,424	+46.862%
2025-06-17	198.0000	200.6168	196.8775	197.6900	-0.768%	4,656,284	+47.352%
2025-06-16	197.2750	199.8600	196.6000	199.2200	+2.164%	5,864,464	+46.220%
2025-06-13	196.0900	199.0400	194.4650	195.0000	-2.334%	5,138,338	+49.385%
2025-06-12	198.2500	200.3150	198.1100	199.6600	-0.015%	3,257,625	+45.898%
2025-06-11	203.3100	203.3500	198.1500	199.6900	-1.285%	5,062,131	+45.876%
2025-06-10	199.9800	203.1700	199.4800	202.2900	+1.546%	6,247,697	+44.001%
2025-06-09	193.7400	200.4300	193.4650	199.2100	+3.529%	6,869,729	+46.228%
2025-06-06	193.6900	194.8400	192.2600	192.4200	+1.013%	5,338,876	+51.388%
2025-06-05	192.9100	194.2850	189.3200	190.4900	-0.121%	6,017,844	+52.921%
2025-06-04	188.9100	192.1000	188.4800	190.7200	+1.404%	5,780,599	+52.737%
2025-06-03	183.2400	188.5000	182.6150	188.0800	+2.101%	5,612,584	+54.881%
2025-06-02	181.8500	184.7050	181.6100	184.2100	+0.744%	5,648,316	+58.135%
2025-05-30	184.9800	185.1350	179.7600	182.8500	-1.157%	15,101,121	+59.311%
2025-05-29	186.2400	186.4800	182.9300	184.9900	+0.456%	4,534,852	+57.468%
2025-05-28	183.3500	185.9200	183.0900	184.1500	+0.497%	5,752,791	+58.186%
2025-05-27	179.1000	183.3300	177.8400	183.2400	+3.936%	7,939,410	+58.972%
2025-05-23	177.0050	177.2900	173.7500	176.3000	-2.170%	7,417,050	+65.230%
2025-05-22	185.9400	186.9100	179.9800	180.2100	-2.810%	7,500,790	+61.645%
2025-05-21	186.5000	189.9000	184.7300	185.4200	-1.743%	8,977,708	+57.103%
2025-05-20	188.3400	189.0000	186.9200	188.7100	+0.196%	5,289,188	+54.364%
2025-05-19	185.0000	188.4800	184.2500	188.3400	-0.085%	6,460,923	+54.667%
2025-05-16	189.3100	189.3100	186.8100	188.5000	+0.357%	4,518,714	+54.536%
2025-05-15	186.1700	189.7600	185.5100	187.8300	+0.262%	5,533,963	+55.087%
2025-05-14	187.4700	187.7300	185.0500	187.3400	-0.457%	6,552,283	+55.493%
2025-05-13	186.3400	189.5100	186.3400	188.2000	+0.491%	9,837,496	+54.782%
2025-05-12	185.6450	189.3600	185.1100	187.2800	+8.713%	16,210,398	+55.543%
2025-05-09	170.0700	172.6000	169.6100	172.2700	+4.003%	8,655,154	+69.095%
2025-05-08	166.9200	168.4300	164.6400	165.6400	+0.516%	5,171,218	+75.863%
2025-05-07	162.3300	165.5200	161.9000	164.7900	+2.297%	5,670,043	+76.770%
2025-05-06	160.3100	162.0100	159.1100	161.0900	-0.819%	4,531,355	+80.831%
2025-05-05	162.4300	164.0950	161.1100	162.4200	-1.270%	4,803,557	+79.350%
2025-05-02	161.7400	166.3504	161.0800	164.5100	+3.949%	7,642,694	+77.071%
2025-05-01	160.8400	162.0700	158.0600	158.2600	-1.118%	6,124,896	+84.064%
2025-04-30	156.3700	160.6300	154.9000	160.0500	-0.448%	6,158,565	+82.006%
2025-04-29	159.4900	162.3499	158.7500	160.7700	-1.028%	6,566,463	+81.191%
2025-04-28	163.3500	163.5450	159.7200	162.4400	-0.258%	5,170,454	+79.328%
2025-04-25	161.8400	163.7000	160.5200	162.8600	+0.450%	8,383,294	+78.865%
2025-04-24	164.6300	165.0000	158.4200	162.1300	+6.559%	18,950,429	+79.671%
2025-04-23	153.1700	155.3400	151.2750	152.1500	+3.673%	14,124,951	+91.456%
2025-04-22	145.8700	148.2350	145.0801	146.7600	+0.790%	9,139,865	+98.487%
2025-04-21	145.4600	146.7400	142.6400	145.6100	-1.906%	8,274,986	+100.055%
2025-04-17	147.3200	150.1900	145.9200	148.4400	+1.290%	5,739,221	+96.241%
2025-04-16	147.2250	149.7316	142.5600	146.5500	-3.063%	10,862,452	+98.772%
2025-04-15	151.4150	152.7020	149.8500	151.1800	+0.132%	6,958,917	+92.684%
2025-04-14	151.0400	153.5850	149.1400	150.9800	+2.290%	10,356,643	+92.939%
2025-04-11	144.0000	149.8800	139.9500	147.6000	-5.747%	21,113,263	+97.358%
2025-04-10	160.7900	162.9250	150.0200	156.6000	-7.611%	16,019,477	+86.015%
2025-04-09	145.1700	172.8200	144.2500	169.5000	+16.088%	21,578,517	+71.858%
2025-04-08	156.7500	159.0300	143.3100	146.0100	-5.188%	13,902,764	+99.507%
2025-04-07	150.9050	162.9000	145.2000	154.0000	+1.724%	18,337,228	+89.156%
2025-04-04	159.6650	161.0700	150.9550	151.3900	-7.801%	14,976,911	+92.417%
2025-04-03	171.8350	174.1900	164.0000	164.2000	-7.851%	11,895,322	+77.406%
2025-04-02	175.8200	179.9250	175.1928	178.1900	+0.112%	4,368,888	+63.477%
2025-04-01	179.2800	179.5600	174.2700	177.9900	-0.952%	5,965,394	+63.661%
2025-03-31	175.4200	180.2000	173.9600	179.7000	+1.911%	9,222,896	+62.104%
2025-03-28	179.6600	180.7250	175.5800	176.3300	-2.451%	5,490,695	+65.202%
2025-03-27	183.0200	183.0200	177.5200	180.7600	-2.022%	5,035,891	+61.153%
2025-03-26	184.2600	186.0100	183.2800	184.4900	+0.283%	5,668,402	+57.895%
2025-03-25	184.4900	186.8400	183.5500	183.9700	-0.830%	4,154,963	+58.341%
2025-03-24	182.9500	187.4800	182.5300	185.5100	+3.637%	5,445,064	+57.027%
2025-03-21	178.5300	179.8400	177.0400	179.0000	-0.930%	11,250,225	+62.737%
2025-03-20	179.4100	181.8100	178.5000	180.6800	-0.583%	4,563,555	+61.224%
2025-03-19	179.6700	183.6600	178.7100	181.7400	+1.276%	5,308,752	+60.284%
2025-03-18	179.7000	179.7700	177.6100	179.4500	-0.300%	3,878,409	+62.329%
2025-03-17	176.1000	181.2900	175.9700	179.9900	+2.024%	4,626,404	+61.842%
2025-03-14	175.5950	176.8600	175.0700	176.4200	+1.624%	4,806,457	+65.117%
2025-03-13	175.0800	176.9700	172.0900	173.6000	-1.195%	4,816,811	+67.800%
2025-03-12	178.2500	179.6200	174.7500	175.7000	-0.925%	5,126,635	+65.794%
2025-03-11	188.1100	188.3299	176.9100	177.3400	-4.906%	7,132,872	+64.261%
2025-03-10	187.6200	189.4700	183.4100	186.4900	-2.115%	8,811,353	+56.201%
2025-03-07	189.2600	191.2650	185.7150	190.5200	+0.623%	6,932,749	+52.897%
2025-03-06	191.7600	193.9164	188.4956	189.3400	-3.186%	6,759,963	+53.850%
2025-03-05	195.2200	197.0000	190.7550	195.5700	+0.375%	4,544,660	+48.949%
2025-03-04	196.3700	198.9300	193.0200	194.8400	+0.231%	6,742,493	+49.507%
2025-03-03	199.0100	200.2500	193.5900	194.3900	-0.816%	5,368,785	+49.853%
2025-02-28	193.2900	196.2500	191.4900	195.9900	+2.452%	8,233,036	+48.630%
2025-02-27	197.5000	198.1300	191.1500	191.3000	-3.501%	7,144,422	+52.274%
2025-02-26	199.9800	200.0300	195.7800	198.2400	-0.870%	5,430,740	+46.943%
2025-02-25	201.4700	202.5900	198.4350	199.9800	-0.379%	5,945,176	+45.665%
2025-02-24	202.1400	205.4100	200.3500	200.7400	-0.624%	6,516,993	+45.113%
2025-02-21	204.6600	205.7500	201.3100	202.0000	-0.961%	7,087,771	+44.208%
2025-02-20	199.3200	204.2600	197.9100	203.9600	+3.892%	8,835,149	+42.822%
2025-02-19	189.7400	197.9600	188.7300	196.3200	+5.288%	7,752,115	+48.380%
2025-02-18	182.6600	187.1600	182.6600	186.4600	+1.874%	4,403,362	+56.227%
2025-02-14	181.5100	184.7200	181.0550	183.0300	+1.233%	4,008,056	+59.154%
2025-02-13	179.1500	182.3000	178.6101	180.8000	+0.450%	3,552,139	+61.117%
2025-02-12	177.4800	180.4400	176.7600	179.9900	+0.413%	5,205,127	+61.842%
2025-02-11	179.3500	181.9300	179.0000	179.2500	-0.588%	3,247,818	+62.510%
2025-02-10	181.3500	181.5700	179.1000	180.3100	+0.172%	3,696,745	+61.555%
2025-02-07	183.2800	183.4150	179.2800	180.0000	-1.790%	4,260,623	+61.833%
2025-02-06	181.2750	183.6400	180.3350	183.2800	+0.931%	4,995,361	+58.937%
2025-02-05	179.5100	181.8000	177.6900	181.5900	+0.570%	5,475,816	+60.416%
2025-02-04	180.0200	183.0500	179.5500	180.5600	-0.210%	5,707,988	+61.331%
2025-02-03	183.0300	183.3100	178.4000	180.9400	-1.988%	6,013,801	+60.993%
2025-01-31	183.7800	189.0300	183.0800	184.6100	-0.356%	6,227,093	+57.792%
2025-01-30	180.5000	185.8700	180.2700	185.2700	+2.774%	5,712,308	+57.230%
2025-01-29	181.0200	181.6700	179.6100	180.2700	-0.166%	4,125,632	+61.591%