Cryptocurrency
USD
Aave USD Price (AAVE-USD)
133.42
-0.89
(-0.66%)
As of 7:22:09 PM UTC. Market Open.
Trade Aave on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 1, 2026
|
133.72 | 140.43 | 133.41 | 133.38 | 133.38 | 212,035,664 |
|
Oct 31, 2026
|
128.96 | 136.21 | 128.93 | 133.72 | 133.72 | 230,985,963 |
|
Oct 30, 2026
|
119.58 | 129.22 | 116.40 | 128.96 | 128.96 | 389,446,330 |
|
Oct 29, 2026
|
133.79 | 137.37 | 118.57 | 119.58 | 119.58 | 483,199,320 |
|
Oct 28, 2026
|
133.79 | 138.25 | 130.82 | 133.79 | 133.79 | 233,509,658 |
|
Oct 27, 2026
|
135.57 | 135.89 | 129.45 | 133.79 | 133.79 | 264,140,006 |
|
Oct 26, 2026
|
136.16 | 138.17 | 133.65 | 135.57 | 135.57 | 228,170,479 |
|
Oct 25, 2026
|
138.01 | 138.34 | 134.98 | 136.16 | 136.16 | 155,948,780 |
|
Oct 24, 2026
|
144.16 | 144.86 | 134.13 | 138.01 | 138.01 | 225,756,317 |
|
Oct 23, 2026
|
146.47 | 149.83 | 142.05 | 144.16 | 144.16 | 184,707,178 |
|
Oct 22, 2026
|
154.71 | 155.77 | 144.43 | 146.47 | 146.47 | 249,401,378 |
|
Oct 21, 2026
|
154.48 | 160.20 | 153.60 | 154.71 | 154.71 | 249,056,224 |
|
Oct 20, 2026
|
149.26 | 157.54 | 147.35 | 154.48 | 154.48 | 273,333,484 |
|
Oct 19, 2026
|
151.92 | 153.94 | 146.97 | 149.26 | 149.26 | 225,486,923 |
|
Oct 18, 2026
|
151.65 | 154.52 | 146.16 | 151.92 | 151.92 | 179,279,894 |
|
Oct 17, 2026
|
155.06 | 156.64 | 149.97 | 151.65 | 151.65 | 156,255,842 |
|
Oct 16, 2026
|
157.39 | 164.89 | 153.84 | 155.06 | 155.06 | 260,069,483 |
|
Oct 15, 2026
|
154.10 | 158.89 | 147.74 | 157.39 | 157.39 | 338,198,941 |
|
Oct 14, 2026
|
160.24 | 162.65 | 153.17 | 154.10 | 154.10 | 219,604,043 |
|
Oct 13, 2026
|
156.74 | 161.98 | 152.80 | 160.24 | 160.24 | 276,244,588 |
|
Oct 12, 2026
|
171.44 | 172.64 | 156.67 | 156.74 | 156.74 | 253,774,071 |
|
Oct 11, 2026
|
168.45 | 172.00 | 166.57 | 171.44 | 171.44 | 183,373,523 |
|
Oct 10, 2026
|
167.28 | 175.63 | 167.13 | 168.45 | 168.45 | 216,233,276 |
|
Oct 9, 2026
|
166.09 | 171.84 | 164.56 | 167.28 | 167.28 | 272,193,466 |
|
Oct 8, 2026
|
173.87 | 175.85 | 160.19 | 166.09 | 166.09 | 480,347,760 |
|
Oct 7, 2026
|
179.90 | 179.90 | 170.10 | 173.87 | 173.87 | 374,882,200 |
|
Oct 6, 2026
|
184.32 | 187.29 | 179.40 | 179.92 | 179.92 | 289,603,023 |
|
Oct 5, 2026
|
179.23 | 186.48 | 177.61 | 184.32 | 184.32 | 399,549,242 |
|
Oct 4, 2026
|
181.54 | 182.89 | 177.63 | 179.23 | 179.23 | 227,904,890 |
|
Oct 3, 2026
|
179.51 | 183.09 | 176.74 | 181.54 | 181.54 | 317,359,611 |
|
Oct 2, 2026
|
171.65 | 186.67 | 170.86 | 179.51 | 179.51 | 725,519,418 |
|
Oct 1, 2026
|
159.36 | 172.83 | 158.78 | 171.65 | 171.65 | 545,809,783 |
|
Sep 30, 2026
|
165.22 | 165.64 | 157.78 | 159.37 | 159.37 | 487,039,651 |
|
Sep 29, 2026
|
149.31 | 175.61 | 146.30 | 165.22 | 165.22 | 833,843,259 |
|
Sep 28, 2026
|
154.92 | 155.83 | 144.50 | 149.31 | 149.31 | 360,497,414 |
|
Sep 27, 2026
|
155.63 | 157.12 | 152.41 | 154.92 | 154.92 | 249,596,277 |
|
Sep 26, 2026
|
153.55 | 156.32 | 152.19 | 155.63 | 155.63 | 247,575,047 |
|
Sep 25, 2026
|
146.79 | 155.46 | 143.04 | 153.55 | 153.55 | 440,359,457 |
|
Sep 24, 2026
|
138.88 | 147.46 | 135.56 | 146.79 | 146.79 | 325,564,123 |
|
Sep 23, 2026
|
147.84 | 154.85 | 137.90 | 138.88 | 138.88 | 526,351,757 |
|
Sep 22, 2026
|
145.72 | 148.46 | 140.37 | 147.84 | 147.84 | 316,736,050 |
|
Sep 21, 2026
|
137.52 | 148.49 | 136.97 | 145.72 | 145.72 | 424,945,292 |
|
Sep 20, 2026
|
141.12 | 141.60 | 133.67 | 137.52 | 137.52 | 240,020,968 |
|
Sep 19, 2026
|
139.52 | 146.46 | 139.50 | 141.12 | 141.12 | 300,250,095 |
|
Sep 18, 2026
|
128.63 | 141.31 | 127.45 | 139.52 | 139.52 | 368,917,914 |
|
Sep 17, 2026
|
119.85 | 129.47 | 119.42 | 128.63 | 128.63 | 267,141,071 |
|
Sep 16, 2026
|
122.18 | 122.64 | 113.57 | 119.87 | 119.87 | 284,506,556 |
|
Sep 15, 2026
|
128.24 | 128.80 | 120.57 | 122.18 | 122.18 | 269,638,936 |
|
Sep 14, 2026
|
124.35 | 133.39 | 124.17 | 128.24 | 128.24 | 214,861,489 |
|
Sep 13, 2026
|
125.54 | 127.82 | 123.85 | 124.35 | 124.35 | 163,098,545 |
|
Sep 12, 2026
|
124.89 | 127.84 | 124.72 | 125.54 | 125.54 | 119,044,846 |
|
Sep 11, 2026
|
120.90 | 129.52 | 120.72 | 124.87 | 124.87 | 224,008,923 |
|
Sep 10, 2026
|
125.72 | 125.76 | 120.61 | 120.92 | 120.92 | 186,944,621 |
|
Sep 9, 2026
|
128.80 | 130.97 | 124.26 | 125.71 | 125.71 | 197,566,800 |
|
Sep 8, 2026
|
132.27 | 132.77 | 127.19 | 128.80 | 128.80 | 193,768,654 |
|
Sep 7, 2026
|
136.42 | 136.64 | 130.50 | 132.27 | 132.27 | 208,369,108 |
|
Sep 6, 2026
|
134.38 | 139.73 | 132.59 | 136.41 | 136.41 | 236,226,185 |
|
Sep 5, 2026
|
130.44 | 135.64 | 128.87 | 134.37 | 134.37 | 195,469,198 |
|
Sep 4, 2026
|
132.74 | 135.82 | 129.41 | 130.43 | 130.43 | 303,740,212 |
|
Sep 3, 2026
|
126.98 | 135.18 | 126.17 | 132.74 | 132.74 | 305,848,528 |
|
Sep 2, 2026
|
127.71 | 135.08 | 125.28 | 126.98 | 126.98 | 326,921,493 |
|
Sep 1, 2026
|
124.06 | 128.72 | 124.03 | 127.71 | 127.71 | 270,335,110 |
|
Aug 31, 2026
|
122.50 | 125.04 | 121.35 | 124.05 | 124.05 | 215,487,095 |
|
Aug 30, 2026
|
126.82 | 129.45 | 121.37 | 122.50 | 122.50 | 266,380,641 |
|
Aug 29, 2026
|
122.19 | 126.82 | 120.64 | 126.82 | 126.82 | 181,725,262 |
|
Aug 28, 2026
|
127.96 | 131.45 | 120.75 | 122.19 | 122.19 | 301,709,186 |
|
Aug 27, 2026
|
127.03 | 130.20 | 123.97 | 127.96 | 127.96 | 291,162,632 |
|
Aug 26, 2026
|
126.27 | 128.93 | 121.84 | 127.03 | 127.03 | 250,329,989 |
|
Aug 25, 2026
|
132.46 | 135.90 | 125.21 | 126.27 | 126.27 | 397,852,460 |
|
Aug 24, 2026
|
141.61 | 144.10 | 130.66 | 132.46 | 132.46 | 640,687,659 |
|
Aug 23, 2026
|
126.41 | 144.73 | 121.28 | 141.62 | 141.62 | 753,621,690 |
|
Aug 22, 2026
|
122.43 | 128.53 | 117.52 | 126.42 | 126.42 | 794,703,340 |
|
Aug 21, 2026
|
99.17 | 122.43 | 98.75 | 122.43 | 122.43 | 665,518,714 |
|
Aug 20, 2026
|
95.26 | 99.17 | 95.08 | 99.17 | 99.17 | 244,263,509 |
|
Aug 19, 2026
|
87.49 | 97.23 | 87.01 | 95.26 | 95.26 | 245,846,927 |
|
Aug 18, 2026
|
89.25 | 89.88 | 86.86 | 87.49 | 87.49 | 167,787,352 |
|
Aug 17, 2026
|
85.89 | 89.37 | 85.67 | 89.25 | 89.25 | 147,667,375 |
|
Aug 16, 2026
|
86.11 | 87.11 | 85.42 | 85.89 | 85.89 | 98,093,893 |
|
Aug 15, 2026
|
86.33 | 87.12 | 86.07 | 86.11 | 86.11 | 96,501,851 |
|
Aug 14, 2026
|
87.80 | 88.41 | 85.17 | 86.33 | 86.33 | 128,350,484 |
|
Aug 13, 2026
|
88.08 | 89.40 | 86.94 | 87.80 | 87.80 | 132,941,401 |
|
Aug 12, 2026
|
88.24 | 90.22 | 87.58 | 88.08 | 88.08 | 130,092,111 |
|
Aug 11, 2026
|
89.13 | 89.39 | 86.27 | 88.24 | 88.24 | 134,484,347 |
|
Aug 10, 2026
|
90.55 | 92.66 | 88.99 | 89.13 | 89.13 | 133,694,736 |
|
Aug 9, 2026
|
91.22 | 92.12 | 90.33 | 90.55 | 90.55 | 123,768,312 |
|
Aug 8, 2026
|
89.93 | 91.91 | 89.23 | 91.23 | 91.23 | 109,740,574 |
|
Aug 7, 2026
|
89.59 | 91.03 | 89.04 | 89.93 | 89.93 | 155,644,439 |
|
Aug 6, 2026
|
89.74 | 90.30 | 87.52 | 89.59 | 89.59 | 165,979,904 |
|
Aug 5, 2026
|
90.41 | 92.04 | 89.65 | 89.74 | 89.74 | 187,555,058 |
|
Aug 4, 2026
|
92.28 | 93.02 | 89.70 | 90.41 | 90.41 | 176,399,786 |
|
Aug 3, 2026
|
92.00 | 93.75 | 91.12 | 92.28 | 92.28 | 188,699,629 |
|
Aug 2, 2026
|
90.52 | 93.13 | 90.46 | 92.00 | 92.00 | 196,006,734 |
|
Aug 1, 2026
|
93.68 | 93.92 | 89.11 | 90.52 | 90.52 | 312,071,448 |
|
Jul 31, 2026
|
99.44 | 101.18 | 93.22 | 93.68 | 93.68 | 279,402,577 |
|
Jul 30, 2026
|
96.05 | 100.21 | 94.06 | 99.44 | 99.44 | 278,646,896 |
|
Jul 29, 2026
|
100.73 | 101.69 | 94.61 | 96.05 | 96.05 | 361,036,554 |
|
Jul 28, 2026
|
97.85 | 101.61 | 96.47 | 100.73 | 100.73 | 271,362,529 |
|
Jul 27, 2026
|
101.51 | 102.30 | 97.28 | 97.85 | 97.85 | 271,156,451 |
|
Jul 26, 2026
|
91.96 | 101.59 | 91.96 | 101.51 | 101.51 | 285,519,933 |
|
Jul 25, 2026
|
93.05 | 93.06 | 90.72 | 91.96 | 91.96 | 136,357,862 |
|
Jul 24, 2026
|
95.04 | 96.63 | 92.68 | 93.05 | 93.05 | 162,025,896 |
|
Jul 23, 2026
|
97.36 | 98.50 | 95.04 | 95.04 | 95.04 | 170,727,230 |
|
Jul 22, 2026
|
95.57 | 98.71 | 95.17 | 97.36 | 97.36 | 317,109,511 |
|
Jul 21, 2026
|
89.78 | 96.45 | 89.71 | 95.57 | 95.57 | 236,042,213 |
|
Jul 20, 2026
|
89.33 | 91.04 | 88.37 | 89.77 | 89.77 | 181,272,701 |
|
Jul 19, 2026
|
89.90 | 90.90 | 88.75 | 89.33 | 89.33 | 121,940,030 |
|
Jul 18, 2026
|
89.96 | 90.16 | 87.56 | 89.90 | 89.90 | 163,768,931 |
|
Jul 17, 2026
|
91.13 | 91.68 | 89.62 | 89.96 | 89.96 | 190,283,036 |
|
Jul 16, 2026
|
95.83 | 96.63 | 90.99 | 91.13 | 91.13 | 206,370,127 |
|
Jul 15, 2026
|
98.88 | 99.74 | 95.71 | 95.83 | 95.83 | 216,592,170 |
|
Jul 14, 2026
|
94.36 | 100.90 | 94.28 | 98.88 | 98.88 | 242,002,545 |
|
Jul 13, 2026
|
97.06 | 97.67 | 93.49 | 94.36 | 94.36 | 216,205,633 |
|
Jul 12, 2026
|
98.23 | 100.17 | 96.86 | 97.06 | 97.06 | 198,948,505 |
|
Jul 11, 2026
|
95.74 | 101.99 | 94.49 | 98.23 | 98.23 | 281,315,559 |
|
Jul 10, 2026
|
91.25 | 98.02 | 90.93 | 95.74 | 95.74 | 291,348,885 |
|
Jul 9, 2026
|
88.18 | 92.67 | 86.92 | 91.26 | 91.26 | 244,261,588 |
|
Jul 8, 2026
|
89.94 | 90.03 | 86.13 | 88.18 | 88.18 | 225,063,624 |
|
Jul 7, 2026
|
94.04 | 94.37 | 89.94 | 89.94 | 89.94 | 237,691,811 |
|
Jul 6, 2026
|
88.98 | 97.03 | 88.03 | 94.04 | 94.04 | 291,991,462 |
|
Jul 5, 2026
|
88.54 | 89.74 | 87.14 | 88.98 | 88.98 | 130,190,295 |
|
Jul 4, 2026
|
87.44 | 90.12 | 86.96 | 88.54 | 88.54 | 163,538,722 |
|
Jul 3, 2026
|
86.17 | 90.67 | 85.53 | 87.44 | 87.44 | 258,998,657 |
|
Jul 2, 2026
|
83.15 | 88.17 | 82.79 | 86.17 | 86.17 | 205,715,808 |
|
Jul 1, 2026
|
85.01 | 87.43 | 83.09 | 83.15 | 83.15 | 229,735,695 |
|
Jun 30, 2026
|
91.40 | 91.52 | 84.72 | 85.01 | 85.01 | 209,926,550 |
|
Jun 29, 2026
|
91.03 | 94.43 | 89.02 | 91.41 | 91.41 | 262,283,366 |
|
Jun 28, 2026
|
93.91 | 94.98 | 88.23 | 90.95 | 90.95 | 271,810,159 |
|
Jun 27, 2026
|
94.82 | 98.27 | 92.52 | 93.91 | 93.91 | 338,583,103 |
|
Jun 26, 2026
|
82.25 | 97.85 | 80.99 | 94.82 | 94.82 | 552,893,635 |
|
Jun 25, 2026
|
79.62 | 84.96 | 78.15 | 82.25 | 82.25 | 493,879,021 |
|
Jun 24, 2026
|
72.46 | 80.17 | 71.25 | 79.62 | 79.62 | 361,331,750 |
|
Jun 23, 2026
|
75.04 | 75.88 | 71.02 | 72.46 | 72.46 | 178,935,879 |
|
Jun 22, 2026
|
73.94 | 76.82 | 73.94 | 75.04 | 75.04 | 139,952,287 |
|
Jun 21, 2026
|
76.08 | 76.55 | 73.54 | 73.94 | 73.94 | 110,497,052 |
|
Jun 20, 2026
|
73.39 | 76.89 | 73.00 | 76.08 | 76.08 | 120,110,646 |
|
Jun 19, 2026
|
74.73 | 76.26 | 71.89 | 73.38 | 73.38 | 133,147,803 |
|
Jun 18, 2026
|
73.75 | 75.82 | 70.90 | 74.73 | 74.73 | 144,778,873 |
|
Jun 17, 2026
|
75.87 | 77.67 | 72.88 | 73.75 | 73.75 | 212,877,977 |
|
Jun 16, 2026
|
73.80 | 76.73 | 72.37 | 75.87 | 75.87 | 170,203,960 |
|
Jun 15, 2026
|
68.25 | 77.55 | 68.02 | 73.80 | 73.80 | 230,612,220 |
|
Jun 14, 2026
|
67.04 | 68.25 | 65.27 | 68.25 | 68.25 | 100,559,368 |
|
Jun 13, 2026
|
64.16 | 67.39 | 64.13 | 67.04 | 67.04 | 107,717,659 |
|
Jun 12, 2026
|
64.29 | 65.45 | 63.11 | 64.16 | 64.16 | 107,466,943 |
|
Jun 11, 2026
|
61.24 | 64.72 | 61.24 | 64.29 | 64.29 | 150,341,855 |
|
Jun 10, 2026
|
62.07 | 63.60 | 60.15 | 61.24 | 61.24 | 175,056,098 |
|
Jun 9, 2026
|
63.35 | 63.45 | 59.93 | 62.07 | 62.07 | 144,034,827 |
|
Jun 8, 2026
|
63.52 | 65.04 | 61.91 | 63.35 | 63.35 | 145,548,920 |
|
Jun 7, 2026
|
60.92 | 64.95 | 60.69 | 63.52 | 63.52 | 206,462,414 |
|
Jun 6, 2026
|
62.22 | 63.15 | 58.05 | 60.92 | 60.92 | 210,509,457 |
|
Jun 5, 2026
|
71.15 | 71.47 | 59.52 | 62.22 | 62.22 | 473,414,733 |
|
Jun 4, 2026
|
74.42 | 74.83 | 69.55 | 71.15 | 71.15 | 337,353,105 |
|
Jun 3, 2026
|
73.50 | 76.77 | 72.46 | 74.42 | 74.42 | 322,791,671 |
|
Jun 2, 2026
|
80.13 | 80.21 | 72.31 | 73.50 | 73.50 | 369,482,334 |
|
Jun 1, 2026
|
82.05 | 82.86 | 78.53 | 80.13 | 80.13 | 282,256,136 |
|
May 31, 2026
|
82.64 | 83.47 | 80.96 | 82.05 | 82.05 | 166,277,241 |
|
May 30, 2026
|
82.37 | 83.63 | 82.11 | 82.64 | 82.64 | 170,430,657 |
|
May 29, 2026
|
80.69 | 83.50 | 80.18 | 82.37 | 82.37 | 238,805,644 |
|
May 28, 2026
|
83.23 | 83.28 | 78.33 | 80.69 | 80.69 | 310,493,366 |
|
May 27, 2026
|
85.68 | 86.73 | 82.75 | 83.23 | 83.23 | 249,556,829 |
|
May 26, 2026
|
86.30 | 88.34 | 85.03 | 85.68 | 85.68 | 247,788,723 |
|
May 25, 2026
|
85.54 | 87.26 | 85.26 | 86.30 | 86.30 | 184,476,482 |
|
May 24, 2026
|
86.57 | 87.74 | 83.99 | 85.53 | 85.53 | 153,576,777 |
|
May 23, 2026
|
85.93 | 88.77 | 83.04 | 86.57 | 86.57 | 176,326,643 |
|
May 22, 2026
|
87.99 | 89.42 | 85.02 | 85.93 | 85.93 | 213,064,132 |
|
May 21, 2026
|
87.95 | 90.02 | 87.74 | 87.99 | 87.99 | 187,707,052 |
|
May 20, 2026
|
87.34 | 89.00 | 86.73 | 87.95 | 87.95 | 189,896,134 |
|
May 19, 2026
|
89.35 | 89.87 | 87.29 | 87.34 | 87.34 | 182,395,381 |
|
May 18, 2026
|
89.11 | 89.74 | 87.18 | 89.35 | 89.35 | 253,231,980 |
|
May 17, 2026
|
90.07 | 91.45 | 88.05 | 89.11 | 89.11 | 195,086,142 |
|
May 16, 2026
|
92.85 | 93.29 | 88.09 | 90.07 | 90.07 | 218,946,889 |
|
May 15, 2026
|
98.27 | 98.93 | 92.49 | 92.85 | 92.85 | 281,531,954 |
|
May 14, 2026
|
96.27 | 100.94 | 95.53 | 98.27 | 98.27 | 278,821,376 |
|
May 13, 2026
|
96.65 | 99.81 | 94.51 | 96.27 | 96.27 | 317,495,741 |
|
May 12, 2026
|
101.28 | 101.28 | 94.88 | 96.65 | 96.65 | 368,149,252 |
|
May 11, 2026
|
102.17 | 102.67 | 99.07 | 101.29 | 101.29 | 432,330,880 |
|
May 10, 2026
|
95.71 | 103.26 | 95.00 | 102.17 | 102.17 | 470,304,603 |
|
May 9, 2026
|
95.73 | 99.42 | 94.21 | 95.71 | 95.71 | 327,758,969 |
|
May 8, 2026
|
92.43 | 96.46 | 92.01 | 95.73 | 95.73 | 300,907,867 |
|
May 7, 2026
|
94.27 | 94.30 | 91.81 | 92.43 | 92.43 | 295,221,439 |
|
May 6, 2026
|
93.50 | 96.40 | 92.70 | 94.27 | 94.27 | 344,988,524 |
|
May 5, 2026
|
92.30 | 94.15 | 92.25 | 93.50 | 93.50 | 272,701,692 |
|
May 4, 2026
|
92.50 | 94.94 | 91.21 | 92.30 | 92.30 | 321,029,233 |
|
May 3, 2026
|
93.14 | 93.44 | 91.89 | 92.50 | 92.50 | 236,248,187 |
|
May 2, 2026
|
92.00 | 93.69 | 91.69 | 93.14 | 93.14 | 183,115,561 |
|
May 1, 2026
|
92.81 | 93.86 | 91.75 | 92.00 | 92.00 | 259,591,507 |
|
Apr 30, 2026
|
93.27 | 93.70 | 91.84 | 92.81 | 92.81 | 229,232,041 |
|
Apr 29, 2026
|
96.51 | 98.42 | 92.49 | 93.27 | 93.27 | 305,827,454 |
|
Apr 28, 2026
|
97.54 | 98.20 | 95.85 | 96.51 | 96.51 | 268,118,965 |
|
Apr 27, 2026
|
96.65 | 100.57 | 95.39 | 97.54 | 97.54 | 361,995,976 |
|
Apr 26, 2026
|
93.98 | 97.43 | 93.21 | 96.65 | 96.65 | 237,165,219 |
|
Apr 25, 2026
|
94.34 | 96.29 | 93.75 | 93.98 | 93.98 | 236,568,381 |
|
Apr 24, 2026
|
94.30 | 96.11 | 92.66 | 94.34 | 94.34 | 337,334,383 |
|
Apr 23, 2026
|
94.16 | 95.20 | 91.15 | 94.30 | 94.30 | 332,851,244 |
|
Apr 22, 2026
|
91.90 | 95.74 | 91.66 | 94.15 | 94.15 | 349,544,156 |
|
Apr 21, 2026
|
90.82 | 95.46 | 90.16 | 91.90 | 91.90 | 478,068,980 |
|
Apr 20, 2026
|
90.26 | 94.61 | 86.87 | 90.83 | 90.83 | 650,425,246 |
|
Apr 19, 2026
|
101.43 | 101.43 | 89.08 | 90.25 | 90.25 | 813,153,963 |
|
Apr 18, 2026
|
115.25 | 115.93 | 101.42 | 101.42 | 101.42 | 587,328,849 |
|
Apr 17, 2026
|
115.19 | 118.73 | 111.77 | 115.25 | 115.25 | 436,914,354 |
|
Apr 16, 2026
|
105.52 | 117.34 | 104.09 | 115.19 | 115.19 | 497,905,752 |
|
Apr 15, 2026
|
100.10 | 108.62 | 99.32 | 105.52 | 105.52 | 416,713,371 |
|
Apr 14, 2026
|
103.09 | 103.81 | 97.61 | 100.10 | 100.10 | 312,198,388 |
|
Apr 13, 2026
|
89.91 | 103.38 | 89.87 | 103.09 | 103.09 | 426,637,841 |
|
Apr 12, 2026
|
94.60 | 94.62 | 89.01 | 89.91 | 89.91 | 222,878,893 |
|
Apr 11, 2026
|
93.62 | 96.40 | 91.07 | 94.60 | 94.60 | 219,240,714 |
|
Apr 10, 2026
|
90.51 | 95.30 | 89.27 | 93.62 | 93.62 | 293,393,715 |
|
Apr 9, 2026
|
91.91 | 92.66 | 89.60 | 90.51 | 90.51 | 295,284,597 |
|
Apr 8, 2026
|
96.00 | 96.18 | 91.51 | 91.91 | 91.91 | 342,759,694 |
|
Apr 7, 2026
|
93.05 | 96.84 | 86.03 | 96.01 | 96.01 | 425,680,526 |
|
Apr 6, 2026
|
93.97 | 97.84 | 92.71 | 93.05 | 93.05 | 273,533,254 |
|
Apr 5, 2026
|
94.53 | 94.67 | 90.70 | 93.97 | 93.97 | 207,856,068 |
|
Apr 4, 2026
|
94.77 | 95.28 | 94.37 | 94.53 | 94.53 | 130,832,946 |
|
Apr 3, 2026
|
94.30 | 95.73 | 94.00 | 94.77 | 94.77 | 170,406,270 |
|
Apr 2, 2026
|
98.04 | 98.83 | 92.53 | 94.30 | 94.30 | 293,449,887 |
|
Apr 1, 2026
|
98.08 | 100.76 | 97.04 | 98.04 | 98.04 | 236,156,882 |
|
Mar 31, 2026
|
96.58 | 98.93 | 95.61 | 98.08 | 98.08 | 201,017,146 |
|
Mar 30, 2026
|
95.40 | 99.69 | 95.32 | 96.58 | 96.58 | 211,173,007 |
|
Mar 29, 2026
|
96.78 | 97.83 | 93.18 | 95.40 | 95.40 | 177,135,824 |
|
Mar 28, 2026
|
98.64 | 98.65 | 96.39 | 96.78 | 96.78 | 218,283,635 |
|
Mar 27, 2026
|
105.14 | 106.61 | 97.71 | 98.64 | 98.64 | 287,143,847 |
|
Mar 26, 2026
|
112.55 | 112.63 | 104.08 | 105.14 | 105.14 | 311,868,936 |
|
Mar 25, 2026
|
112.24 | 116.31 | 111.31 | 112.55 | 112.55 | 357,077,572 |
|
Mar 24, 2026
|
110.27 | 112.28 | 108.06 | 112.24 | 112.24 | 294,363,174 |
|
Mar 23, 2026
|
106.34 | 111.88 | 104.85 | 110.27 | 110.27 | 398,192,784 |
|
Mar 22, 2026
|
108.53 | 110.06 | 105.14 | 106.34 | 106.34 | 308,667,206 |
|
Mar 21, 2026
|
111.29 | 112.52 | 108.50 | 108.53 | 108.53 | 185,281,435 |
|
Mar 20, 2026
|
111.62 | 113.06 | 108.72 | 111.29 | 111.29 | 290,682,071 |
|
Mar 19, 2026
|
115.31 | 118.86 | 110.91 | 111.62 | 111.62 | 403,717,879 |
|
Mar 18, 2026
|
119.67 | 121.98 | 113.06 | 115.31 | 115.31 | 398,327,861 |
|
Mar 17, 2026
|
122.24 | 123.36 | 119.67 | 119.67 | 119.67 | 442,364,586 |
|
Mar 16, 2026
|
116.28 | 124.48 | 116.12 | 122.24 | 122.24 | 637,999,214 |
|
Mar 15, 2026
|
111.21 | 117.71 | 110.12 | 116.28 | 116.28 | 448,448,766 |
|
Mar 14, 2026
|
112.31 | 113.30 | 109.95 | 111.21 | 111.21 | 248,736,230 |
|
Mar 13, 2026
|
111.67 | 118.58 | 111.41 | 112.31 | 112.31 | 481,469,645 |
|
Mar 12, 2026
|
110.11 | 112.72 | 107.16 | 111.67 | 111.67 | 305,972,674 |
|
Mar 11, 2026
|
111.64 | 113.50 | 109.04 | 110.11 | 110.11 | 296,747,161 |
|
Mar 10, 2026
|
106.53 | 114.50 | 106.53 | 111.64 | 111.64 | 351,347,227 |
|
Mar 9, 2026
|
105.67 | 108.91 | 105.04 | 106.53 | 106.53 | 349,878,925 |
|
Mar 8, 2026
|
108.77 | 109.42 | 104.34 | 105.67 | 105.67 | 281,996,222 |
|
Mar 7, 2026
|
110.96 | 111.30 | 108.45 | 108.77 | 108.77 | 192,256,349 |
|
Mar 6, 2026
|
117.05 | 118.47 | 109.45 | 110.96 | 110.96 | 324,971,843 |
|
Mar 5, 2026
|
115.87 | 119.60 | 114.32 | 117.05 | 117.05 | 403,224,492 |
|
Mar 4, 2026
|
111.21 | 118.43 | 109.50 | 115.87 | 115.87 | 494,866,366 |
|
Mar 3, 2026
|
122.27 | 122.59 | 108.10 | 111.21 | 111.21 | 538,307,944 |
|
Mar 2, 2026
|
113.58 | 126.22 | 112.44 | 122.27 | 122.27 | 611,391,328 |
|
Mar 1, 2026
|
112.07 | 118.12 | 110.81 | 113.58 | 113.58 | 497,668,761 |
|
Feb 28, 2026
|
112.99 | 113.27 | 105.03 | 112.07 | 112.07 | 284,333,819 |
|
Feb 27, 2026
|
114.53 | 121.28 | 110.93 | 112.99 | 112.99 | 368,900,825 |
|
Feb 26, 2026
|
118.79 | 120.38 | 111.08 | 114.53 | 114.53 | 383,874,499 |
|
Feb 25, 2026
|
114.52 | 123.95 | 114.08 | 118.79 | 118.79 | 488,127,536 |
|
Feb 24, 2026
|
114.66 | 116.23 | 111.79 | 114.52 | 114.52 | 321,257,193 |
|
Feb 23, 2026
|
117.84 | 119.52 | 111.52 | 114.67 | 114.67 | 429,020,206 |
|
Feb 22, 2026
|
121.66 | 121.66 | 117.26 | 117.84 | 117.84 | 227,524,623 |
|
Feb 21, 2026
|
116.03 | 124.23 | 114.73 | 121.66 | 121.66 | 320,408,696 |
|
Feb 20, 2026
|
124.37 | 126.66 | 115.40 | 116.03 | 116.03 | 480,427,223 |
|
Feb 19, 2026
|
122.96 | 124.41 | 120.14 | 124.36 | 124.36 | 293,837,389 |
|
Feb 18, 2026
|
126.60 | 128.49 | 121.08 | 122.96 | 122.96 | 386,005,051 |
|
Feb 17, 2026
|
126.96 | 129.91 | 123.98 | 126.60 | 126.60 | 333,762,427 |
|
Feb 16, 2026
|
125.92 | 128.70 | 123.48 | 126.96 | 126.96 | 466,977,331 |
|
Feb 15, 2026
|
128.37 | 131.44 | 123.07 | 125.92 | 125.92 | 431,873,203 |
|
Feb 14, 2026
|
118.78 | 130.51 | 118.57 | 128.37 | 128.37 | 355,971,870 |
|
Feb 13, 2026
|
115.02 | 120.14 | 109.84 | 118.78 | 118.78 | 376,075,353 |
|
Feb 12, 2026
|
107.38 | 115.10 | 105.88 | 115.03 | 115.03 | 461,430,335 |
|
Feb 11, 2026
|
109.42 | 113.40 | 104.81 | 107.38 | 107.38 | 436,727,870 |
|
Feb 10, 2026
|
112.62 | 113.06 | 108.18 | 109.42 | 109.42 | 271,855,666 |
|
Feb 9, 2026
|
112.53 | 114.73 | 109.05 | 112.62 | 112.62 | 396,410,263 |
|
Feb 8, 2026
|
114.03 | 114.86 | 111.34 | 112.53 | 112.53 | 331,710,147 |
|
Feb 7, 2026
|
113.92 | 116.01 | 110.37 | 114.03 | 114.03 | 427,300,118 |
|
Feb 6, 2026
|
100.81 | 115.11 | 94.17 | 113.92 | 113.92 | 824,091,118 |
|
Feb 5, 2026
|
123.65 | 124.85 | 99.06 | 100.82 | 100.82 | 974,821,666 |
|
Feb 4, 2026
|
124.89 | 128.44 | 119.69 | 123.65 | 123.65 | 541,277,070 |
|
Feb 3, 2026
|
128.38 | 129.94 | 121.06 | 124.89 | 124.89 | 480,908,445 |
|
Feb 2, 2026
|
124.23 | 130.18 | 120.69 | 128.38 | 128.38 | 499,474,069 |
|
Feb 1, 2026
|
128.81 | 130.18 | 122.09 | 124.24 | 124.24 | 407,015,374 |
|
Jan 31, 2026
|
137.75 | 138.22 | 119.90 | 128.82 | 128.82 | 525,724,600 |
|
Jan 30, 2026
|
147.03 | 147.45 | 135.65 | 137.75 | 137.75 | 354,586,415 |
|
Jan 29, 2026
|
159.98 | 159.98 | 143.25 | 147.03 | 147.03 | 458,458,230 |
|
Jan 28, 2026
|
158.66 | 163.45 | 156.68 | 159.97 | 159.97 | 394,767,680 |
|
Jan 27, 2026
|
154.19 | 159.46 | 153.04 | 158.66 | 158.66 | 351,119,327 |
|
Jan 26, 2026
|
147.74 | 154.79 | 147.71 | 154.20 | 154.20 | 344,957,355 |
|
Jan 25, 2026
|
155.98 | 156.49 | 145.73 | 147.74 | 147.74 | 319,371,804 |
|
Jan 24, 2026
|
156.91 | 157.81 | 155.38 | 155.98 | 155.98 | 153,578,223 |
|
Jan 23, 2026
|
157.12 | 160.53 | 155.17 | 156.91 | 156.91 | 360,124,715 |
|
Jan 22, 2026
|
159.26 | 161.43 | 155.27 | 157.12 | 157.12 | 337,688,137 |
|
Jan 21, 2026
|
153.07 | 163.04 | 152.48 | 159.26 | 159.26 | 355,155,347 |
|
Jan 20, 2026
|
163.82 | 164.15 | 153.06 | 153.07 | 153.07 | 265,674,322 |
|
Jan 19, 2026
|
169.12 | 169.12 | 161.58 | 163.82 | 163.82 | 323,208,637 |
|
Jan 18, 2026
|
173.72 | 177.01 | 169.11 | 169.11 | 169.11 | 273,525,968 |
|
Jan 17, 2026
|
175.40 | 176.91 | 173.55 | 173.72 | 173.72 | 200,641,019 |
|
Jan 16, 2026
|
171.59 | 176.24 | 168.90 | 175.40 | 175.40 | 259,635,635 |
|
Jan 15, 2026
|
178.62 | 178.62 | 169.54 | 171.59 | 171.59 | 389,206,776 |
|
Jan 14, 2026
|
177.15 | 179.66 | 174.19 | 178.62 | 178.62 | 347,663,149 |
|
Jan 13, 2026
|
164.95 | 179.39 | 164.81 | 177.15 | 177.15 | 428,617,034 |
|
Jan 12, 2026
|
167.44 | 171.17 | 161.33 | 164.94 | 164.94 | 320,191,849 |
|
Jan 11, 2026
|
164.77 | 170.63 | 164.56 | 167.44 | 167.44 | 176,630,973 |
|
Jan 10, 2026
|
165.39 | 166.98 | 163.30 | 164.77 | 164.77 | 134,084,813 |
|
Jan 9, 2026
|
164.29 | 169.82 | 163.08 | 165.39 | 165.39 | 220,507,429 |
|
Jan 8, 2026
|
167.63 | 168.77 | 161.59 | 164.29 | 164.29 | 290,001,455 |
|
Jan 7, 2026
|
176.26 | 176.27 | 165.90 | 167.63 | 167.63 | 272,207,969 |
|
Jan 6, 2026
|
171.08 | 176.54 | 167.97 | 176.26 | 176.26 | 349,531,168 |
|
Jan 5, 2026
|
163.91 | 174.62 | 162.39 | 171.08 | 171.08 | 275,678,094 |
|
Jan 4, 2026
|
163.00 | 165.97 | 160.90 | 163.92 | 163.92 | 181,854,450 |
|
Jan 3, 2026
|
165.01 | 167.05 | 157.98 | 163.00 | 163.00 | 218,112,844 |
|
Jan 2, 2026
|
148.69 | 165.64 | 147.80 | 165.01 | 165.01 | 288,400,916 |
|
Jan 1, 2026
|
146.11 | 149.25 | 144.98 | 148.69 | 148.69 | 124,361,906 |
|
Dec 31, 2025
|
149.30 | 150.57 | 143.67 | 146.16 | 146.16 | 178,701,439 |
|
Dec 30, 2025
|
149.24 | 152.20 | 148.96 | 149.30 | 149.30 | 166,619,275 |
|
Dec 29, 2025
|
153.46 | 158.80 | 148.66 | 149.24 | 149.24 | 230,708,797 |
|
Dec 28, 2025
|
156.89 | 157.01 | 152.75 | 153.46 | 153.46 | 208,921,270 |
|
Dec 27, 2025
|
154.10 | 157.09 | 153.92 | 156.89 | 156.89 | 275,964,306 |
|
Dec 26, 2025
|
149.04 | 156.64 | 148.81 | 154.10 | 154.10 | 330,113,803 |
|
Dec 25, 2025
|
148.47 | 154.27 | 148.31 | 149.04 | 149.04 | 305,616,743 |
|
Dec 24, 2025
|
150.59 | 151.34 | 146.61 | 148.47 | 148.47 | 247,570,827 |
|
Dec 23, 2025
|
150.35 | 154.59 | 148.86 | 150.60 | 150.60 | 416,281,995 |
|
Dec 22, 2025
|
164.91 | 164.99 | 148.35 | 150.36 | 150.36 | 742,118,344 |
|
Dec 21, 2025
|
179.96 | 179.96 | 158.00 | 164.91 | 164.91 | 406,094,156 |
|
Dec 20, 2025
|
181.36 | 183.08 | 179.90 | 179.96 | 179.96 | 171,962,999 |
|
Dec 19, 2025
|
173.59 | 187.06 | 172.16 | 181.36 | 181.36 | 300,285,912 |
|
Dec 18, 2025
|
179.60 | 184.78 | 169.95 | 173.59 | 173.59 | 357,623,729 |
|
Dec 17, 2025
|
186.10 | 192.29 | 177.10 | 179.59 | 179.59 | 334,938,833 |
|
Dec 16, 2025
|
193.73 | 193.73 | 184.67 | 186.09 | 186.09 | 338,701,806 |
|
Dec 15, 2025
|
188.58 | 196.27 | 180.29 | 193.75 | 193.75 | 448,371,673 |
|
Dec 14, 2025
|
197.68 | 197.84 | 187.29 | 188.57 | 188.57 | 272,271,288 |
|
Dec 13, 2025
|
191.49 | 202.44 | 191.45 | 197.68 | 197.68 | 254,404,176 |
|
Dec 12, 2025
|
202.20 | 206.25 | 189.90 | 191.49 | 191.49 | 402,612,047 |
|
Dec 11, 2025
|
197.05 | 202.98 | 187.52 | 202.20 | 202.20 | 382,686,661 |
|
Dec 10, 2025
|
202.72 | 206.73 | 196.68 | 197.04 | 197.04 | 456,071,125 |
|
Dec 9, 2025
|
191.63 | 205.76 | 187.73 | 202.72 | 202.72 | 488,163,704 |
|
Dec 8, 2025
|
187.26 | 199.62 | 186.43 | 191.63 | 191.63 | 383,291,008 |
|
Dec 7, 2025
|
187.39 | 194.54 | 182.40 | 187.26 | 187.26 | 316,600,762 |
|
Dec 6, 2025
|
183.79 | 191.08 | 182.38 | 187.39 | 187.39 | 148,198,797 |
|
Dec 5, 2025
|
190.52 | 193.28 | 182.11 | 183.79 | 183.79 | 211,641,288 |
|
Dec 4, 2025
|
198.46 | 198.69 | 187.87 | 190.52 | 190.52 | 214,160,365 |
|
Dec 3, 2025
|
190.03 | 200.25 | 189.85 | 198.46 | 198.46 | 309,725,057 |
|
Dec 2, 2025
|
171.71 | 190.61 | 167.55 | 190.04 | 190.04 | 310,493,111 |
|
Dec 1, 2025
|
177.81 | 177.92 | 163.00 | 171.71 | 171.71 | 339,241,949 |
|
Nov 30, 2025
|
182.38 | 189.26 | 177.81 | 177.81 | 177.81 | 247,204,187 |
|
Nov 29, 2025
|
185.47 | 186.46 | 181.61 | 182.38 | 182.38 | 152,029,478 |
|
Nov 28, 2025
|
185.96 | 188.81 | 182.68 | 185.48 | 185.48 | 214,655,591 |
|
Nov 27, 2025
|
185.87 | 187.72 | 182.09 | 185.96 | 185.96 | 240,737,254 |
|
Nov 26, 2025
|
178.85 | 187.95 | 175.17 | 185.86 | 185.86 | 266,110,061 |
|
Nov 25, 2025
|
178.63 | 181.07 | 174.66 | 178.85 | 178.85 | 286,312,434 |
|
Nov 24, 2025
|
167.16 | 179.76 | 166.13 | 178.63 | 178.63 | 362,964,545 |
|
Nov 23, 2025
|
161.18 | 171.42 | 160.54 | 167.16 | 167.16 | 278,998,218 |
|
Nov 22, 2025
|
157.54 | 163.19 | 155.53 | 161.18 | 161.18 | 271,275,363 |
|
Nov 21, 2025
|
164.54 | 167.50 | 150.06 | 157.54 | 157.54 | 418,052,070 |
|
Nov 20, 2025
|
174.32 | 178.75 | 159.83 | 164.54 | 164.54 | 367,981,867 |
|
Nov 19, 2025
|
178.08 | 178.68 | 164.03 | 174.32 | 174.32 | 337,076,059 |
|
Nov 18, 2025
|
168.78 | 179.37 | 165.86 | 178.08 | 178.08 | 366,101,855 |
|
Nov 17, 2025
|
173.05 | 179.91 | 165.11 | 168.78 | 168.78 | 384,422,050 |
|
Nov 16, 2025
|
178.49 | 181.49 | 168.59 | 173.05 | 173.05 | 333,408,072 |
|
Nov 15, 2025
|
173.78 | 182.37 | 173.78 | 178.49 | 178.49 | 241,879,522 |
|
Nov 14, 2025
|
199.40 | 199.42 | 173.78 | 173.78 | 173.78 | 703,499,899 |
|
Nov 13, 2025
|
204.76 | 215.65 | 190.95 | 199.40 | 199.40 | 438,260,447 |
|
Nov 12, 2025
|
207.56 | 218.96 | 203.22 | 204.75 | 204.75 | 433,440,780 |
|
Nov 11, 2025
|
228.19 | 231.63 | 207.55 | 207.57 | 207.57 | 450,677,020 |
|
Nov 10, 2025
|
212.20 | 228.92 | 211.51 | 228.18 | 228.18 | 519,461,904 |
|
Nov 9, 2025
|
202.47 | 214.28 | 197.02 | 212.19 | 212.19 | 301,354,950 |
|
Nov 8, 2025
|
207.81 | 210.65 | 198.87 | 202.47 | 202.47 | 587,139,576 |
|
Nov 7, 2025
|
196.98 | 212.22 | 190.33 | 207.81 | 207.81 | 432,464,053 |
|
Nov 6, 2025
|
202.00 | 205.44 | 193.67 | 196.98 | 196.98 | 311,714,100 |
|
Nov 5, 2025
|
188.54 | 204.86 | 181.43 | 202.00 | 202.00 | 420,017,311 |
|
Nov 4, 2025
|
199.63 | 205.65 | 177.79 | 188.54 | 188.54 | 491,051,828 |
|
Nov 3, 2025
|
231.31 | 232.52 | 198.23 | 199.62 | 199.62 | 437,014,885 |
|
Nov 2, 2025
|
222.81 | 232.68 | 219.27 | 231.32 | 231.32 | 296,144,868 |
|
Nov 1, 2025
|
228.49 | 228.57 | 221.68 | 222.81 | 222.81 | 203,120,233 |
