CHDN
Churchill Downs Inc
stockNASDAQ
At CloseOct 6, 2026 3:59:53 PM EDT
78.21USD+0.825%(+0.64)695,639
78.17Bid78.24Ask0.07SpreadCHDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 77.78 | 79.40 | 77.78 | 78.21 | +0.825% | 695,639 | 0.000% | |
| 2026-10-05 | 75.81 | 79.23 | 74.95 | 77.57 | +1.999% | 1,338,977 | +0.825% | |
| 2026-10-02 | 75.49 | 77.35 | 75.14 | 76.05 | +1.644% | 1,194,510 | +2.840% | |
| 2026-10-01 | 75.78 | 76.11 | 73.98 | 74.82 | -1.136% | 1,040,908 | +4.531% | |
| 2026-09-30 | 76.16 | 77.14 | 74.37 | 75.68 | -0.630% | 1,176,509 | +3.343% | |
| 2026-09-29 | 76.00 | 77.79 | 75.29 | 76.16 | +0.581% | 1,708,727 | +2.692% | |
| 2026-09-28 | 79.40 | 79.40 | 74.92 | 75.72 | -5.077% | 1,602,227 | +3.288% | |
| 2026-09-25 | 79.48 | 80.07 | 78.95 | 79.77 | +0.453% | 559,813 | -1.956% | |
| 2026-09-24 | 80.29 | 80.85 | 78.08 | 79.41 | -1.305% | 1,075,303 | -1.511% | |
| 2026-09-23 | 79.56 | 80.67 | 78.38 | 80.46 | +1.220% | 1,269,842 | -2.796% | |
| 2026-09-22 | 82.89 | 83.68 | 79.45 | 79.49 | -2.966% | 978,181 | -1.610% | |
| 2026-09-21 | 82.21 | 83.10 | 81.14 | 81.92 | +0.012% | 1,145,652 | -4.529% | |
| 2026-09-18 | 82.22 | 82.96 | 81.61 | 81.91 | -0.377% | 1,953,942 | -4.517% | |
| 2026-09-17 | 82.95 | 83.35 | 81.43 | 82.22 | -0.520% | 1,409,027 | -4.877% | |
| 2026-09-16 | 80.58 | 85.48 | 79.50 | 82.65 | +2.543% | 1,896,255 | -5.372% | |
| 2026-09-15 | 83.16 | 83.43 | 80.43 | 80.60 | -3.589% | 1,007,320 | -2.965% | |
| 2026-09-14 | 84.66 | 85.22 | 82.80 | 83.60 | -0.310% | 1,090,411 | -6.447% | |
| 2026-09-11 | 83.39 | 84.30 | 82.22 | 83.86 | +1.341% | 918,422 | -6.737% | |
| 2026-09-10 | 83.72 | 84.25 | 81.98 | 82.75 | -1.640% | 1,076,519 | -5.486% | |
| 2026-09-09 | 85.49 | 85.50 | 83.18 | 84.13 | -1.981% | 878,568 | -7.037% | |
| 2026-09-08 | 87.04 | 87.64 | 85.53 | 85.83 | -1.424% | 735,147 | -8.878% | |
| 2026-09-04 | 89.66 | 90.08 | 86.90 | 87.07 | -3.556% | 590,802 | -10.176% | |
| 2026-09-03 | 90.52 | 91.45 | 89.11 | 90.28 | +1.233% | 824,632 | -13.370% | |
| 2026-09-02 | 87.23 | 90.21 | 86.94 | 89.18 | +2.920% | 1,170,816 | -12.301% | |
| 2026-09-01 | 86.78 | 87.31 | 85.72 | 86.65 | -0.949% | 1,184,030 | -9.740% | |
| 2026-08-31 | 89.31 | 89.92 | 87.36 | 87.48 | -2.692% | 852,296 | -10.597% | |
| 2026-08-28 | 86.94 | 90.94 | 86.94 | 89.90 | +3.919% | 1,095,156 | -13.003% | |
| 2026-08-27 | 86.98 | 87.32 | 85.71 | 86.51 | -1.210% | 626,361 | -9.594% | |
| 2026-08-26 | 88.73 | 89.31 | 86.98 | 87.57 | -1.241% | 843,566 | -10.689% | |
| 2026-08-25 | 90.45 | 91.23 | 88.57 | 88.67 | -2.249% | 724,933 | -11.797% | |
| 2026-08-24 | 94.00 | 94.86 | 90.61 | 90.71 | -3.201% | 1,047,577 | -13.780% | |
| 2026-08-21 | 93.14 | 93.92 | 91.83 | 93.71 | +0.634% | 931,039 | -16.540% | |
| 2026-08-20 | 91.49 | 93.53 | 90.68 | 93.12 | +1.493% | 798,597 | -16.012% | |
| 2026-08-19 | 89.05 | 92.06 | 88.90 | 91.75 | +3.509% | 955,338 | -14.757% | |
| 2026-08-18 | 90.51 | 90.51 | 88.50 | 88.64 | -1.182% | 1,180,179 | -11.767% | |
| 2026-08-17 | 90.00 | 90.51 | 88.06 | 89.70 | -1.233% | 905,633 | -12.809% | |
| 2026-08-14 | 88.99 | 91.03 | 88.26 | 90.82 | +2.056% | 672,977 | -13.885% | |
| 2026-08-13 | 88.67 | 89.23 | 87.68 | 88.99 | +0.520% | 531,487 | -12.114% | |
| 2026-08-12 | 88.65 | 89.99 | 87.20 | 88.53 | -0.107% | 642,383 | -11.657% | |
| 2026-08-11 | 86.21 | 89.03 | 85.69 | 88.63 | +2.611% | 745,065 | -11.752% | |
| 2026-08-10 | 87.54 | 88.06 | 85.75 | 86.37 | -1.696% | 853,286 | -9.448% | |
| 2026-08-07 | 86.40 | 88.39 | 86.40 | 87.86 | +1.128% | 1,019,488 | -10.983% | |
| 2026-08-06 | 88.06 | 88.08 | 86.02 | 86.88 | +0.544% | 1,274,391 | -9.979% | |
| 2026-08-05 | 85.79 | 87.80 | 85.45 | 86.41 | +1.242% | 1,164,003 | -9.490% | |
| 2026-08-04 | 82.43 | 87.71 | 82.43 | 85.35 | +2.252% | 1,405,102 | -8.366% | |
| 2026-08-03 | 85.60 | 86.01 | 81.65 | 83.47 | -0.985% | 1,350,267 | -6.302% | |
| 2026-07-31 | 83.32 | 85.50 | 83.22 | 84.30 | +1.947% | 1,598,724 | -7.224% | |
| 2026-07-30 | 85.45 | 88.09 | 79.40 | 82.69 | -6.597% | 3,739,385 | -5.418% | |
| 2026-07-29 | 89.04 | 90.00 | 87.88 | 88.53 | -0.773% | 1,419,854 | -11.657% | |
| 2026-07-28 | 89.27 | 89.63 | 88.34 | 89.22 | +1.191% | 805,668 | -12.340% | |
| 2026-07-27 | 87.26 | 89.23 | 87.26 | 88.17 | +1.931% | 1,082,511 | -11.296% | |
| 2026-07-24 | 83.25 | 86.98 | 83.25 | 86.50 | +3.284% | 740,058 | -9.584% | |
| 2026-07-23 | 81.11 | 84.07 | 81.11 | 83.75 | +1.960% | 957,071 | -6.615% | |
| 2026-07-22 | 83.33 | 83.56 | 81.95 | 82.14 | -1.428% | 544,444 | -4.785% | |
| 2026-07-21 | 83.59 | 84.27 | 82.71 | 83.33 | -0.454% | 521,025 | -6.144% | |
| 2026-07-20 | 84.07 | 84.59 | 83.10 | 83.71 | -0.286% | 707,639 | -6.570% | |
| 2026-07-17 | 86.52 | 86.52 | 83.81 | 83.95 | -2.712% | 552,365 | -6.837% | |
| 2026-07-16 | 84.97 | 86.50 | 84.50 | 86.29 | +1.925% | 469,864 | -9.364% | |
| 2026-07-15 | 83.75 | 86.47 | 83.55 | 84.66 | +1.389% | 742,857 | -7.619% | |
| 2026-07-14 | 83.40 | 84.21 | 82.75 | 83.50 | -0.299% | 737,185 | -6.335% | |
| 2026-07-13 | 86.51 | 86.95 | 83.51 | 83.75 | -2.070% | 760,681 | -6.615% | |
| 2026-07-10 | 86.54 | 89.00 | 85.40 | 85.52 | -0.708% | 792,758 | -8.548% | |
| 2026-07-09 | 84.68 | 86.67 | 83.21 | 86.13 | +0.973% | 918,062 | -9.195% | |
| 2026-07-08 | 86.17 | 86.22 | 83.65 | 85.30 | -1.079% | 870,408 | -8.312% | |
| 2026-07-07 | 89.82 | 90.98 | 86.08 | 86.23 | -3.373% | 1,060,682 | -9.301% | |
| 2026-07-06 | 90.66 | 90.66 | 88.12 | 89.24 | -1.837% | 1,102,392 | -12.360% | |
| 2026-07-02 | 89.29 | 91.07 | 88.22 | 90.91 | +1.974% | 803,306 | -13.970% | |
| 2026-07-01 | 89.64 | 91.53 | 89.01 | 89.15 | -0.547% | 910,663 | -12.271% | |
| 2026-06-30 | 89.89 | 91.14 | 88.09 | 89.64 | -1.354% | 825,148 | -12.751% | |
| 2026-06-29 | 89.73 | 91.31 | 88.01 | 90.87 | +2.181% | 1,304,121 | -13.932% | |
| 2026-06-26 | 83.82 | 89.01 | 83.50 | 88.93 | +5.894% | 2,723,885 | -12.054% | |
| 2026-06-25 | 84.76 | 85.98 | 83.35 | 83.98 | -0.745% | 1,523,147 | -6.871% | |
| 2026-06-24 | 87.20 | 88.15 | 84.00 | 84.61 | -1.981% | 1,137,120 | -7.564% | |
| 2026-06-23 | 86.35 | 86.90 | 85.12 | 86.32 | -0.035% | 898,995 | -9.395% | |
| 2026-06-22 | 87.66 | 88.85 | 86.12 | 86.35 | -2.175% | 884,696 | -9.427% | |
| 2026-06-18 | 88.16 | 88.70 | 86.75 | 88.27 | +0.581% | 1,229,696 | -11.397% | |
| 2026-06-17 | 89.18 | 90.98 | 87.17 | 87.76 | -2.337% | 1,241,864 | -10.882% | |
| 2026-06-16 | 93.00 | 94.00 | 89.48 | 89.86 | -2.644% | 1,643,824 | -12.965% | |
| 2026-06-15 | 87.39 | 93.66 | 87.39 | 92.30 | +6.165% | 1,989,527 | -15.265% | |
| 2026-06-12 | 87.55 | 87.85 | 86.28 | 86.94 | -0.149% | 650,189 | -10.041% | |
| 2026-06-11 | 88.68 | 89.02 | 86.45 | 87.07 | -1.793% | 832,798 | -10.176% | |
| 2026-06-10 | 88.96 | 90.53 | 88.54 | 88.66 | -0.180% | 793,283 | -11.787% | |
| 2026-06-09 | 87.14 | 89.89 | 87.14 | 88.82 | +2.280% | 633,348 | -11.946% | |
| 2026-06-08 | 86.78 | 87.41 | 85.82 | 86.84 | -0.092% | 690,713 | -9.938% | |
| 2026-06-05 | 86.42 | 87.71 | 85.64 | 86.92 | +0.882% | 444,545 | -10.021% | |
| 2026-06-04 | 87.50 | 87.69 | 85.83 | 86.16 | +0.186% | 590,474 | -9.227% | |
| 2026-06-03 | 87.43 | 87.43 | 84.96 | 86.00 | -1.804% | 606,365 | -9.058% | |
| 2026-06-02 | 89.41 | 90.00 | 87.53 | 87.58 | -2.440% | 532,269 | -10.699% | |
| 2026-06-01 | 87.20 | 90.90 | 87.00 | 89.77 | +2.935% | 899,590 | -12.877% | |
| 2026-05-29 | 87.99 | 89.37 | 86.98 | 87.21 | -1.380% | 937,844 | -10.320% | |
| 2026-05-28 | 86.56 | 90.08 | 86.38 | 88.43 | +1.784% | 1,076,249 | -11.557% | |
| 2026-05-27 | 83.42 | 87.67 | 83.33 | 86.88 | +4.593% | 1,017,981 | -9.979% | |
| 2026-05-26 | 84.92 | 84.92 | 81.45 | 83.06 | -2.414% | 1,668,049 | -5.845% | |
| 2026-05-22 | 85.42 | 86.00 | 85.00 | 85.12 | -0.479% | 588,045 | -8.118% | |
| 2026-05-21 | 85.12 | 86.65 | 83.76 | 85.53 | -0.117% | 982,225 | -8.558% | |
| 2026-05-20 | 86.86 | 86.86 | 85.25 | 85.63 | -1.268% | 623,026 | -8.665% | |
| 2026-05-19 | 87.30 | 88.75 | 86.20 | 86.73 | -1.365% | 588,722 | -9.824% | |
| 2026-05-18 | 86.52 | 88.73 | 85.96 | 87.93 | +1.384% | 553,792 | -11.054% | |
| 2026-05-15 | 86.52 | 87.53 | 85.27 | 86.73 | +1.131% | 610,724 | -9.824% | |
| 2026-05-14 | 86.29 | 87.75 | 85.25 | 85.76 | +0.240% | 750,463 | -8.804% | |
| 2026-05-13 | 86.50 | 87.11 | 84.67 | 85.56 | -1.184% | 883,957 | -8.585% | |
| 2026-05-12 | 88.72 | 88.83 | 86.20 | 86.58 | +0.476% | 928,051 | -9.667% | |
| 2026-05-11 | 88.28 | 88.92 | 85.56 | 86.17 | -2.224% | 1,133,638 | -9.238% | |
| 2026-05-08 | 88.86 | 90.37 | 87.73 | 88.13 | -0.810% | 791,824 | -11.256% | |
| 2026-05-07 | 91.63 | 92.32 | 88.57 | 88.85 | -3.686% | 1,261,040 | -11.975% | |
| 2026-05-06 | 92.92 | 93.14 | 91.28 | 92.25 | -0.442% | 1,099,611 | -15.220% | |
| 2026-05-05 | 91.71 | 93.19 | 90.43 | 92.66 | +1.047% | 810,118 | -15.595% | |
| 2026-05-04 | 95.56 | 97.17 | 90.11 | 91.70 | -7.045% | 1,750,467 | -14.711% | |
| 2026-05-01 | 100.72 | 101.22 | 97.41 | 98.65 | -2.317% | 997,997 | -20.720% | |
| 2026-04-30 | 100.68 | 101.49 | 99.79 | 100.99 | -0.158% | 676,256 | -22.557% | |
| 2026-04-29 | 99.54 | 102.14 | 99.30 | 101.15 | +1.638% | 837,191 | -22.679% | |
| 2026-04-28 | 102.84 | 102.84 | 99.00 | 99.52 | -0.867% | 665,061 | -21.413% | |
| 2026-04-27 | 101.15 | 102.84 | 100.21 | 100.39 | -1.142% | 1,013,476 | -22.094% | |
| 2026-04-24 | 99.54 | 102.89 | 98.25 | 101.55 | +3.718% | 2,770,266 | -22.984% | |
| 2026-04-23 | 92.01 | 98.40 | 92.01 | 97.91 | +10.085% | 1,997,905 | -20.121% | |
| 2026-04-22 | 91.28 | 91.74 | 88.17 | 88.94 | -2.092% | 1,254,469 | -12.064% | |
| 2026-04-21 | 93.00 | 94.15 | 90.31 | 90.84 | -2.228% | 1,239,010 | -13.904% | |
| 2026-04-20 | 91.88 | 93.22 | 90.50 | 92.91 | +0.759% | 1,149,167 | -15.822% | |
| 2026-04-17 | 93.57 | 94.65 | 91.29 | 92.21 | -1.136% | 765,825 | -15.183% | |
| 2026-04-16 | 92.24 | 93.34 | 91.19 | 93.27 | +1.391% | 927,061 | -16.147% | |
| 2026-04-15 | 91.94 | 94.33 | 91.94 | 91.99 | +0.054% | 776,183 | -14.980% | |
| 2026-04-14 | 90.41 | 95.48 | 90.33 | 91.94 | +2.692% | 1,419,199 | -14.934% | |
| 2026-04-13 | 87.31 | 89.61 | 86.47 | 89.53 | +2.343% | 874,153 | -12.644% | |
| 2026-04-10 | 88.47 | 89.47 | 87.13 | 87.48 | -1.119% | 395,670 | -10.597% | |
| 2026-04-09 | 88.45 | 89.01 | 87.01 | 88.47 | -0.011% | 650,414 | -11.597% | |
| 2026-04-08 | 90.30 | 91.82 | 88.38 | 88.48 | -0.034% | 1,074,290 | -11.607% | |
| 2026-04-07 | 89.59 | 90.39 | 88.19 | 88.51 | -1.205% | 462,818 | -11.637% | |
| 2026-04-06 | 88.88 | 89.96 | 88.19 | 89.59 | +0.584% | 591,122 | -12.702% | |
| 2026-04-02 | 89.11 | 89.64 | 87.07 | 89.07 | -0.045% | 558,654 | -12.193% | |
| 2026-04-01 | 89.87 | 90.75 | 88.84 | 89.11 | -0.802% | 965,871 | -12.232% | |
| 2026-03-31 | 86.61 | 90.04 | 85.99 | 89.83 | +4.624% | 1,300,335 | -12.936% | |
| 2026-03-30 | 84.76 | 86.92 | 84.07 | 85.86 | +1.585% | 814,710 | -8.910% | |
| 2026-03-27 | 87.18 | 87.18 | 84.52 | 84.52 | -3.483% | 771,406 | -7.466% | |
| 2026-03-26 | 86.97 | 89.61 | 86.43 | 87.57 | +0.424% | 637,336 | -10.689% | |
| 2026-03-25 | 86.77 | 87.55 | 85.61 | 87.20 | +1.336% | 968,311 | -10.310% | |
| 2026-03-24 | 84.10 | 86.60 | 83.91 | 86.05 | +1.690% | 1,000,541 | -9.111% | |
| 2026-03-23 | 85.09 | 86.09 | 84.10 | 84.62 | +1.063% | 1,012,241 | -7.575% | |
| 2026-03-20 | 86.93 | 87.31 | 83.23 | 83.73 | -4.668% | 1,595,573 | -6.593% | |
| 2026-03-19 | 86.05 | 88.04 | 84.88 | 87.83 | +2.354% | 734,527 | -10.953% | |
| 2026-03-18 | 84.96 | 86.57 | 84.59 | 85.81 | -0.151% | 864,721 | -8.857% | |
| 2026-03-17 | 87.17 | 88.33 | 85.91 | 85.94 | -0.302% | 570,695 | -8.995% | |
| 2026-03-16 | 86.57 | 87.94 | 84.95 | 86.20 | -0.185% | 923,470 | -9.269% | |
| 2026-03-13 | 84.32 | 86.38 | 83.42 | 86.36 | +2.712% | 763,242 | -9.437% | |
| 2026-03-12 | 85.20 | 86.83 | 83.91 | 84.08 | -2.210% | 1,095,959 | -6.981% | |
| 2026-03-11 | 83.70 | 86.77 | 83.27 | 85.98 | +2.822% | 1,100,266 | -9.037% | |
| 2026-03-10 | 84.97 | 85.48 | 83.00 | 83.62 | -1.739% | 1,198,094 | -6.470% | |
| 2026-03-09 | 83.08 | 85.64 | 80.24 | 85.10 | +1.515% | 2,066,257 | -8.096% | |
| 2026-03-06 | 89.07 | 89.07 | 82.67 | 83.83 | -6.897% | 2,327,545 | -6.704% | |
| 2026-03-05 | 90.14 | 91.34 | 89.59 | 90.04 | -0.782% | 1,209,244 | -13.139% | |
| 2026-03-04 | 93.42 | 94.05 | 89.79 | 90.75 | -2.858% | 1,006,380 | -13.818% | |
| 2026-03-03 | 93.41 | 93.60 | 89.72 | 93.42 | -0.384% | 831,960 | -16.281% | |
| 2026-03-02 | 91.40 | 94.14 | 89.48 | 93.78 | +2.012% | 953,739 | -16.603% | |
| 2026-02-27 | 89.46 | 92.22 | 87.07 | 91.93 | +1.726% | 1,283,261 | -14.924% | |
| 2026-02-26 | 94.78 | 95.06 | 85.84 | 90.37 | -6.002% | 2,349,451 | -13.456% | |
| 2026-02-25 | 95.60 | 96.61 | 94.78 | 96.14 | -0.052% | 1,171,569 | -18.650% | |
| 2026-02-24 | 93.85 | 96.31 | 93.55 | 96.19 | +2.330% | 1,261,157 | -18.692% | |
| 2026-02-23 | 92.60 | 94.04 | 91.18 | 94.00 | +0.309% | 1,056,535 | -16.798% | |
| 2026-02-20 | 92.14 | 93.74 | 90.83 | 93.71 | +1.627% | 1,051,203 | -16.540% | |
| 2026-02-19 | 90.71 | 92.29 | 89.98 | 92.21 | +1.676% | 849,994 | -15.183% | |
| 2026-02-18 | 88.66 | 91.96 | 88.28 | 90.69 | +3.092% | 1,064,053 | -13.761% | |
| 2026-02-17 | 89.25 | 91.15 | 87.54 | 87.97 | -1.423% | 1,046,090 | -11.095% | |
| 2026-02-13 | 90.81 | 91.22 | 89.13 | 89.24 | -1.761% | 729,045 | -12.360% | |
| 2026-02-12 | 94.98 | 95.21 | 90.61 | 90.84 | -4.157% | 615,545 | -13.904% | |
| 2026-02-11 | 95.93 | 96.95 | 94.53 | 94.78 | -1.864% | 526,640 | -17.483% | |
| 2026-02-10 | 94.39 | 97.44 | 93.82 | 96.58 | +2.483% | 1,055,409 | -19.021% | |
| 2026-02-09 | 93.43 | 94.58 | 92.55 | 94.24 | +0.738% | 857,217 | -17.010% | |
| 2026-02-06 | 94.99 | 95.30 | 92.80 | 93.55 | -0.149% | 1,073,935 | -16.398% | |
| 2026-02-05 | 95.63 | 96.35 | 93.40 | 93.69 | -1.875% | 618,508 | -16.523% | |
| 2026-02-04 | 94.64 | 97.97 | 94.64 | 95.48 | +1.391% | 653,542 | -18.088% | |
| 2026-02-03 | 95.01 | 96.28 | 93.55 | 94.17 | -1.413% | 873,003 | -16.948% | |
| 2026-02-02 | 98.45 | 98.64 | 95.41 | 95.52 | -2.887% | 630,838 | -18.122% | |
| 2026-01-30 | 97.99 | 98.74 | 96.12 | 98.36 | +0.439% | 1,168,470 | -20.486% | |
| 2026-01-29 | 98.85 | 99.86 | 96.02 | 97.93 | -0.981% | 746,593 | -20.137% | |
| 2026-01-28 | 100.69 | 102.65 | 98.62 | 98.90 | -1.327% | 758,107 | -20.920% | |
| 2026-01-27 | 101.01 | 101.98 | 100.14 | 100.23 | -1.222% | 722,023 | -21.969% | |
| 2026-01-26 | 102.93 | 103.25 | 101.18 | 101.47 | -1.043% | 557,132 | -22.923% | |
| 2026-01-23 | 102.63 | 102.98 | 101.69 | 102.54 | -0.330% | 721,233 | -23.727% | |
| 2026-01-22 | 103.09 | 103.84 | 102.52 | 102.88 | +0.371% | 533,824 | -23.979% | |
| 2026-01-21 | 103.99 | 104.76 | 102.15 | 102.50 | -1.233% | 822,105 | -23.698% | |
| 2026-01-20 | 106.03 | 109.31 | 103.65 | 103.78 | -2.900% | 662,357 | -24.639% | |
| 2026-01-16 | 107.18 | 107.18 | 104.20 | 106.88 | -0.567% | 1,105,218 | -26.824% | |
| 2026-01-15 | 108.08 | 112.33 | 106.76 | 107.49 | -0.546% | 811,175 | -27.240% | |
| 2026-01-14 | 106.19 | 110.12 | 106.11 | 108.08 | +2.465% | 738,294 | -27.637% | |
| 2026-01-13 | 105.85 | 107.04 | 105.47 | 105.48 | -0.556% | 573,204 | -25.853% | |
| 2026-01-12 | 108.11 | 108.21 | 105.19 | 106.07 | -2.005% | 673,291 | -26.266% | |
| 2026-01-09 | 111.65 | 112.00 | 106.59 | 108.24 | -2.941% | 865,189 | -27.744% | |
| 2026-01-08 | 109.11 | 113.30 | 108.85 | 111.52 | +2.050% | 1,016,365 | -29.869% | |
| 2026-01-07 | 112.88 | 113.54 | 108.39 | 109.28 | -3.523% | 1,033,115 | -28.432% | |
| 2026-01-06 | 114.26 | 116.03 | 113.10 | 113.27 | -1.022% | 618,942 | -30.953% | |
| 2026-01-05 | 112.02 | 116.00 | 111.89 | 114.44 | +2.224% | 767,056 | -31.659% | |
| 2026-01-02 | 113.31 | 113.76 | 109.52 | 111.95 | -1.608% | 682,980 | -30.138% | |
| 2025-12-31 | 114.52 | 115.37 | 113.55 | 113.78 | -0.750% | 411,179 | -31.262% | |
| 2025-12-30 | 114.50 | 115.47 | 114.03 | 114.64 | +0.114% | 425,407 | -31.778% | |
| 2025-12-29 | 114.86 | 115.52 | 114.25 | 114.51 | 0.000% | 467,324 | -31.700% | |
| 2025-12-26 | 114.13 | 115.25 | 113.78 | 114.51 | +0.430% | 425,357 | -31.700% | |
| 2025-12-24 | 114.05 | 114.97 | 113.68 | 114.02 | +0.088% | 330,317 | -31.407% | |
| 2025-12-23 | 114.21 | 114.64 | 113.32 | 113.92 | -0.602% | 587,905 | -31.347% | |
| 2025-12-22 | 114.45 | 115.84 | 114.00 | 114.61 | -0.131% | 669,967 | -31.760% | |
| 2025-12-19 | 116.10 | 117.00 | 114.54 | 114.76 | -1.553% | 1,202,171 | -31.849% | |
| 2025-12-18 | 117.17 | 117.99 | 116.43 | 116.57 | -0.682% | 879,208 | -32.907% | |
| 2025-12-17 | 116.87 | 117.86 | 116.50 | 117.37 | +0.411% | 612,415 | -33.365% | |
| 2025-12-16 | 117.93 | 118.35 | 116.57 | 116.89 | -0.595% | 706,961 | -33.091% | |
| 2025-12-15 | 117.04 | 118.16 | 115.73 | 117.59 | +0.711% | 613,933 | -33.489% | |
| 2025-12-12 | 116.89 | 118.14 | 116.15 | 116.76 | +0.899% | 999,747 | -33.016% | |
| 2025-12-11 | 115.32 | 117.53 | 113.27 | 115.72 | +0.478% | 648,498 | -32.414% | |
| 2025-12-10 | 114.29 | 116.80 | 113.64 | 115.17 | +1.026% | 829,499 | -32.092% | |
| 2025-12-09 | 113.66 | 114.86 | 112.66 | 114.00 | +0.591% | 527,038 | -31.395% | |
| 2025-12-08 | 112.47 | 113.83 | 112.24 | 113.33 | +0.747% | 599,458 | -30.989% | |
| 2025-12-05 | 112.90 | 114.41 | 112.37 | 112.49 | -0.689% | 678,746 | -30.474% | Div $0.438 |
| 2025-12-04 | 111.70 | 113.36 | 110.74 | 113.27 | +1.483% | 825,547 | -30.953% | |
| 2025-12-03 | 111.50 | 113.00 | 111.03 | 111.61 | +0.563% | 854,559 | -29.929% | |
| 2025-12-02 | 110.95 | 111.71 | 109.29 | 110.99 | +0.144% | 1,114,630 | -29.534% | |
| 2025-12-01 | 108.89 | 111.30 | 108.35 | 110.83 | +1.595% | 837,370 | -29.432% | |
| 2025-11-28 | 109.13 | 109.79 | 108.03 | 109.09 | +0.702% | 403,009 | -28.307% | |
| 2025-11-26 | 107.61 | 110.60 | 107.52 | 108.33 | +0.594% | 845,381 | -27.804% | |
| 2025-11-25 | 106.48 | 108.20 | 106.44 | 107.69 | +1.413% | 663,908 | -27.375% | |
| 2025-11-24 | 105.99 | 106.25 | 104.47 | 106.19 | 0.000% | 552,719 | -26.349% | |
| 2025-11-21 | 104.77 | 107.72 | 103.61 | 106.19 | +1.729% | 597,382 | -26.349% | |
| 2025-11-20 | 103.01 | 104.71 | 100.90 | 104.39 | +1.621% | 1,174,641 | -25.075% | |
| 2025-11-19 | 104.47 | 104.71 | 102.56 | 102.72 | -1.760% | 676,810 | -23.861% | |
| 2025-11-18 | 100.42 | 104.92 | 99.21 | 104.56 | +4.728% | 834,353 | -25.201% | |
| 2025-11-17 | 99.10 | 101.23 | 98.05 | 99.84 | +0.554% | 686,396 | -21.665% | |
| 2025-11-14 | 99.29 | 99.67 | 97.44 | 99.29 | -0.531% | 494,690 | -21.231% | |
| 2025-11-13 | 99.06 | 101.62 | 98.92 | 99.82 | +0.211% | 424,181 | -21.649% | |
| 2025-11-12 | 99.84 | 101.21 | 99.29 | 99.61 | +0.181% | 356,135 | -21.484% | |
| 2025-11-11 | 100.02 | 101.74 | 98.94 | 99.43 | -0.441% | 406,588 | -21.342% | |
| 2025-11-10 | 97.75 | 100.58 | 97.72 | 99.87 | +2.504% | 702,640 | -21.688% | |
| 2025-11-07 | 94.93 | 97.65 | 92.76 | 97.43 | +0.891% | 508,312 | -19.727% | |
| 2025-11-06 | 99.36 | 100.83 | 95.77 | 96.57 | -2.455% | 574,952 | -19.012% | |
| 2025-11-05 | 98.83 | 99.94 | 98.49 | 99.00 | -0.010% | 553,086 | -21.000% | |
| 2025-11-04 | 98.12 | 99.72 | 97.23 | 99.01 | +0.406% | 545,662 | -21.008% | |
| 2025-11-03 | 98.95 | 98.95 | 96.88 | 98.61 | -0.595% | 757,458 | -20.688% | |
| 2025-10-31 | 99.79 | 100.33 | 98.47 | 99.20 | -1.195% | 743,234 | -21.159% | |
| 2025-10-30 | 99.97 | 102.04 | 99.49 | 100.40 | -0.238% | 741,503 | -22.102% | |
| 2025-10-29 | 99.16 | 102.06 | 98.14 | 100.64 | +1.044% | 1,128,511 | -22.287% | |
| 2025-10-28 | 102.44 | 103.00 | 99.02 | 99.60 | -3.404% | 910,359 | -21.476% | |
| 2025-10-27 | 101.44 | 103.46 | 100.06 | 103.11 | +2.089% | 810,839 | -24.149% | |
| 2025-10-24 | 103.38 | 103.68 | 100.49 | 101.00 | -2.585% | 973,631 | -22.564% | |
| 2025-10-23 | 101.49 | 108.08 | 100.50 | 103.68 | +7.753% | 1,778,517 | -24.566% | |
| 2025-10-22 | 96.34 | 98.80 | 95.95 | 96.22 | -0.404% | 1,272,468 | -18.718% | |
| 2025-10-21 | 95.12 | 97.87 | 95.12 | 96.61 | +0.972% | 1,272,234 | -19.046% | |
| 2025-10-20 | 90.84 | 95.76 | 90.72 | 95.68 | +5.689% | 1,290,823 | -18.259% | |
| 2025-10-17 | 86.36 | 90.59 | 86.11 | 90.53 | +4.357% | 889,682 | -13.609% | |
| 2025-10-16 | 86.72 | 87.67 | 86.19 | 86.75 | -0.115% | 632,991 | -9.844% | |
| 2025-10-15 | 88.61 | 88.61 | 86.66 | 86.85 | -1.776% | 693,705 | -9.948% | |
| 2025-10-14 | 87.51 | 89.59 | 87.13 | 88.42 | +0.477% | 763,541 | -11.547% | |
| 2025-10-13 | 90.59 | 91.05 | 87.96 | 88.00 | -2.244% | 662,785 | -11.125% | |
| 2025-10-10 | 91.10 | 91.25 | 88.94 | 90.02 | -1.186% | 614,562 | -13.119% | |
| 2025-10-09 | 92.53 | 92.89 | 90.84 | 91.10 | -1.577% | 344,805 | -14.149% | |
| 2025-10-08 | 91.70 | 93.22 | 91.35 | 92.56 | +1.147% | 621,268 | -15.503% | |
| 2025-10-07 | 93.21 | 94.76 | 90.50 | 91.51 | -2.003% | 581,138 | -14.534% | |
| 2025-10-06 | 96.14 | 96.14 | 92.98 | 93.38 | -2.709% | 635,976 | -16.245% | |
| 2025-10-03 | 95.95 | 97.54 | 95.75 | 95.98 | -0.042% | 463,564 | -18.514% | |
| 2025-10-02 | 96.44 | 97.03 | 95.47 | 96.02 | -0.611% | 470,777 | -18.548% | |
| 2025-10-01 | 96.36 | 97.30 | 95.90 | 96.61 | -0.412% | 519,116 | -19.046% | |
| 2025-09-30 | 98.00 | 98.17 | 95.84 | 97.01 | -1.292% | 639,398 | -19.379% | |
| 2025-09-29 | 97.25 | 98.41 | 96.49 | 98.28 | +1.382% | 476,122 | -20.421% | |
| 2025-09-26 | 96.74 | 97.46 | 96.42 | 96.94 | +0.738% | 508,236 | -19.321% | |
| 2025-09-25 | 97.87 | 98.32 | 95.43 | 96.23 | -1.816% | 557,562 | -18.726% | |
| 2025-09-24 | 96.80 | 98.21 | 96.50 | 98.01 | +1.271% | 830,012 | -20.202% | |
| 2025-09-23 | 95.83 | 97.21 | 95.50 | 96.78 | +0.991% | 521,365 | -19.188% | |
| 2025-09-22 | 95.38 | 95.93 | 93.04 | 95.83 | +0.556% | 607,667 | -18.387% | |
| 2025-09-19 | 96.95 | 97.94 | 94.86 | 95.30 | -1.131% | 1,958,818 | -17.933% | |
| 2025-09-18 | 96.28 | 97.38 | 96.00 | 96.39 | +0.302% | 583,977 | -18.861% | |
| 2025-09-17 | 96.10 | 97.95 | 95.48 | 96.10 | +0.031% | 577,688 | -18.616% | |
| 2025-09-16 | 96.00 | 97.50 | 95.43 | 96.07 | +0.094% | 523,909 | -18.591% | |
| 2025-09-15 | 96.86 | 97.55 | 95.67 | 95.98 | -0.353% | 447,986 | -18.514% | |
| 2025-09-12 | 98.77 | 99.65 | 96.25 | 96.32 | -2.530% | 480,174 | -18.802% | |
| 2025-09-11 | 96.75 | 98.88 | 96.40 | 98.82 | +2.330% | 446,978 | -20.856% | |
| 2025-09-10 | 97.21 | 97.86 | 96.04 | 96.57 | -1.146% | 545,482 | -19.012% | |
| 2025-09-09 | 100.06 | 100.31 | 97.10 | 97.69 | -2.300% | 506,234 | -19.941% | |
| 2025-09-08 | 102.13 | 103.00 | 99.39 | 99.99 | -2.334% | 619,928 | -21.782% | |
| 2025-09-05 | 102.02 | 103.54 | 101.49 | 102.38 | +0.427% | 537,963 | -23.608% | |
| 2025-09-04 | 101.51 | 102.05 | 100.46 | 101.94 | +0.349% | 415,202 | -23.282% | |
| 2025-09-03 | 101.33 | 102.33 | 100.79 | 101.59 | -0.465% | 472,257 | -23.014% | |
| 2025-09-02 | 103.08 | 103.28 | 101.85 | 102.06 | -1.605% | 463,166 | -23.372% | |
| 2025-08-29 | 102.45 | 103.84 | 102.20 | 103.73 | +0.846% | 506,511 | -24.602% | |
| 2025-08-28 | 106.47 | 107.03 | 101.85 | 102.86 | -3.131% | 869,936 | -23.965% | |
| 2025-08-27 | 103.69 | 106.26 | 103.69 | 106.19 | +2.268% | 654,179 | -26.346% | |
| 2025-08-26 | 103.06 | 104.22 | 102.89 | 103.83 | +0.581% | 726,676 | -24.675% | |
| 2025-08-25 | 104.08 | 104.41 | 103.20 | 103.23 | -0.779% | 372,720 | -24.237% | |
| 2025-08-22 | 102.71 | 104.87 | 102.45 | 104.04 | +1.542% | 556,046 | -24.827% | |
| 2025-08-21 | 102.10 | 103.30 | 101.74 | 102.46 | -0.049% | 375,466 | -23.668% | |
| 2025-08-20 | 104.04 | 104.29 | 102.48 | 102.51 | -1.224% | 389,857 | -23.705% | |
| 2025-08-19 | 103.15 | 105.10 | 103.15 | 103.78 | +0.708% | 366,131 | -24.639% | |
| 2025-08-18 | 102.96 | 104.26 | 102.32 | 103.05 | +0.458% | 614,792 | -24.105% | |
| 2025-08-15 | 103.18 | 103.66 | 102.16 | 102.58 | -0.965% | 627,722 | -23.757% | |
| 2025-08-14 | 103.17 | 103.79 | 102.07 | 103.58 | +0.010% | 361,397 | -24.493% | |
| 2025-08-13 | 102.13 | 103.83 | 101.42 | 103.57 | +1.390% | 437,405 | -24.486% | |
| 2025-08-12 | 101.03 | 102.30 | 100.75 | 102.15 | +1.733% | 287,002 | -23.436% | |
| 2025-08-11 | 100.82 | 101.27 | 99.77 | 100.41 | -0.486% | 501,322 | -22.109% | |
| 2025-08-08 | 101.72 | 102.62 | 100.44 | 100.90 | -1.243% | 617,481 | -22.488% | |
| 2025-08-07 | 102.93 | 103.06 | 101.06 | 102.17 | -0.137% | 399,334 | -23.451% | |
| 2025-08-06 | 103.51 | 104.36 | 102.08 | 102.31 | -1.092% | 401,429 | -23.556% | |
| 2025-08-05 | 104.41 | 105.34 | 103.39 | 103.44 | -1.024% | 503,796 | -24.391% | |
| 2025-08-04 | 106.86 | 107.86 | 103.81 | 104.51 | -1.767% | 527,908 | -25.165% | |
| 2025-08-01 | 105.78 | 106.73 | 104.27 | 106.39 | -0.607% | 556,559 | -26.487% | |
| 2025-07-31 | 109.14 | 109.71 | 106.96 | 107.04 | -2.779% | 551,428 | -26.934% | |
| 2025-07-30 | 110.91 | 111.64 | 109.68 | 110.10 | -0.452% | 432,698 | -28.965% | |
| 2025-07-29 | 111.38 | 111.53 | 109.86 | 110.60 | -0.584% | 611,890 | -29.286% | |
| 2025-07-28 | 113.59 | 113.59 | 110.84 | 111.25 | -2.008% | 786,895 | -29.699% | |
| 2025-07-25 | 113.93 | 114.28 | 111.64 | 113.53 | -0.193% | 1,117,003 | -31.111% | |
| 2025-07-24 | 113.50 | 118.45 | 111.70 | 113.75 | +4.205% | 2,165,548 | -31.244% | |
| 2025-07-23 | 108.36 | 110.00 | 108.12 | 109.16 | +1.023% | 1,016,886 | -28.353% | |
| 2025-07-22 | 106.12 | 108.27 | 106.12 | 108.06 | +2.267% | 665,359 | -27.620% | |
| 2025-07-21 | 105.97 | 107.17 | 104.84 | 105.66 | +0.104% | 616,218 | -25.980% | |
| 2025-07-18 | 107.38 | 107.96 | 105.09 | 105.55 | -0.678% | 513,364 | -25.902% | |
| 2025-07-17 | 105.38 | 106.92 | 105.02 | 106.27 | +0.816% | 849,979 | -26.404% | |
| 2025-07-16 | 104.80 | 106.15 | 104.26 | 105.41 | +1.161% | 631,160 | -25.804% | |
| 2025-07-15 | 106.89 | 107.08 | 104.15 | 104.20 | -2.517% | 511,652 | -24.942% | |
| 2025-07-14 | 105.53 | 106.96 | 105.35 | 106.89 | +1.030% | 455,908 | -26.831% | |
| 2025-07-11 | 106.56 | 106.63 | 105.22 | 105.80 | -0.936% | 484,442 | -26.078% | |
| 2025-07-10 | 105.71 | 107.10 | 105.04 | 106.80 | +1.348% | 598,251 | -26.770% | |
| 2025-07-09 | 104.59 | 105.54 | 103.98 | 105.38 | +0.688% | 542,232 | -25.783% | |
| 2025-07-08 | 103.34 | 104.81 | 103.00 | 104.66 | +1.131% | 487,621 | -25.272% | |
| 2025-07-07 | 104.21 | 105.17 | 102.62 | 103.49 | -1.719% | 458,497 | -24.427% | |
| 2025-07-03 | 105.54 | 105.89 | 104.96 | 105.30 | +0.333% | 309,304 | -25.726% | |
| 2025-07-02 | 104.16 | 105.09 | 103.58 | 104.95 | +0.720% | 465,630 | -25.479% | |
| 2025-07-01 | 100.93 | 104.66 | 100.89 | 104.20 | +3.168% | 554,046 | -24.942% | |
| 2025-06-30 | 100.95 | 101.47 | 100.35 | 101.00 | +0.050% | 633,622 | -22.564% | |
| 2025-06-27 | 100.74 | 101.47 | 100.36 | 100.95 | +0.348% | 1,279,761 | -22.526% | |
| 2025-06-26 | 100.13 | 100.72 | 99.56 | 100.60 | +0.893% | 419,719 | -22.256% | |
| 2025-06-25 | 100.38 | 100.53 | 99.00 | 99.71 | -0.360% | 590,538 | -21.563% | |
| 2025-06-24 | 100.38 | 100.80 | 96.97 | 100.07 | +0.240% | 670,164 | -21.845% | |
| 2025-06-23 | 97.99 | 99.89 | 96.73 | 99.83 | +1.971% | 641,142 | -21.657% | |
| 2025-06-20 | 99.67 | 99.68 | 97.44 | 97.90 | -1.031% | 1,000,573 | -20.112% | |
| 2025-06-18 | 98.50 | 99.92 | 98.50 | 98.92 | +0.631% | 552,428 | -20.936% | |
| 2025-06-17 | 96.61 | 98.85 | 96.10 | 98.30 | +0.924% | 540,644 | -20.437% | |
| 2025-06-16 | 96.63 | 97.83 | 96.31 | 97.40 | +1.628% | 690,817 | -19.702% | |
| 2025-06-13 | 98.38 | 98.55 | 95.71 | 95.84 | -3.533% | 647,666 | -18.395% | |
| 2025-06-12 | 99.66 | 100.43 | 98.86 | 99.35 | -1.292% | 637,841 | -21.278% | |
| 2025-06-11 | 101.99 | 102.44 | 99.91 | 100.65 | -1.168% | 488,095 | -22.295% | |
| 2025-06-10 | 99.99 | 103.13 | 99.98 | 101.84 | +2.259% | 969,278 | -23.203% | |
| 2025-06-09 | 98.31 | 99.73 | 97.09 | 99.59 | +1.540% | 1,500,708 | -21.468% | |
| 2025-06-06 | 97.14 | 98.17 | 96.66 | 98.08 | +2.124% | 586,297 | -20.259% | |
| 2025-06-05 | 96.25 | 97.39 | 95.47 | 96.04 | +0.063% | 946,774 | -18.565% | |
| 2025-06-04 | 93.47 | 96.42 | 93.47 | 95.98 | +2.226% | 1,037,393 | -18.514% | |
| 2025-06-03 | 92.52 | 94.90 | 92.19 | 93.89 | +1.196% | 819,235 | -16.700% | |
| 2025-06-02 | 95.47 | 95.61 | 92.12 | 92.78 | -2.818% | 916,896 | -15.704% | |
| 2025-05-30 | 94.53 | 95.71 | 94.23 | 95.47 | +0.479% | 813,906 | -18.079% | |
| 2025-05-29 | 95.00 | 95.50 | 94.27 | 95.02 | +0.769% | 772,227 | -17.687% | |
| 2025-05-28 | 94.55 | 95.18 | 93.89 | 94.29 | -0.264% | 875,265 | -17.054% | |
| 2025-05-27 | 94.27 | 95.21 | 93.84 | 94.54 | +1.394% | 719,601 | -17.273% | |
| 2025-05-23 | 91.49 | 93.46 | 91.46 | 93.24 | +0.075% | 563,655 | -16.120% | |
| 2025-05-22 | 94.18 | 94.87 | 92.64 | 93.17 | -1.167% | 1,038,466 | -16.057% | |
| 2025-05-21 | 96.49 | 96.86 | 94.13 | 94.27 | -3.124% | 840,358 | -17.036% | |
| 2025-05-20 | 97.82 | 97.92 | 96.87 | 97.31 | -0.745% | 585,879 | -19.628% | |
| 2025-05-19 | 97.59 | 98.38 | 97.20 | 98.04 | -0.234% | 733,685 | -20.226% | |
| 2025-05-16 | 97.38 | 98.27 | 97.21 | 98.27 | +0.439% | 702,359 | -20.413% | |
| 2025-05-15 | 98.11 | 98.48 | 96.94 | 97.84 | -0.982% | 984,192 | -20.063% | |
| 2025-05-14 | 98.07 | 99.38 | 98.07 | 98.81 | +0.458% | 879,079 | -20.848% | |
| 2025-05-13 | 97.25 | 99.00 | 97.25 | 98.36 | +0.204% | 996,095 | -20.486% | |
| 2025-05-12 | 98.24 | 99.31 | 96.95 | 98.16 | +3.283% | 1,082,156 | -20.324% | |
| 2025-05-09 | 93.62 | 95.72 | 93.62 | 95.04 | +1.408% | 986,905 | -17.708% | |
| 2025-05-08 | 93.03 | 94.42 | 92.41 | 93.72 | +1.330% | 978,876 | -16.549% | |
| 2025-05-07 | 92.60 | 93.46 | 91.88 | 92.49 | +0.315% | 1,070,716 | -15.440% | |
| 2025-05-06 | 89.91 | 92.21 | 89.91 | 92.20 | +1.643% | 1,146,053 | -15.174% | |
| 2025-05-05 | 92.74 | 93.13 | 89.84 | 90.71 | -2.703% | 1,202,570 | -13.780% | |
| 2025-05-02 | 92.06 | 93.83 | 91.63 | 93.23 | +2.507% | 803,083 | -16.111% | |
| 2025-05-01 | 90.33 | 91.30 | 89.43 | 90.95 | +0.597% | 1,104,322 | -14.008% | |
| 2025-04-30 | 90.38 | 90.72 | 88.47 | 90.41 | -1.105% | 1,060,769 | -13.494% | |
| 2025-04-29 | 89.30 | 91.44 | 88.70 | 91.42 | +2.294% | 1,281,128 | -14.450% | |
| 2025-04-28 | 89.00 | 90.11 | 87.96 | 89.37 | +1.154% | 2,001,641 | -12.487% | |
| 2025-04-25 | 88.00 | 88.54 | 85.58 | 88.35 | +0.409% | 2,226,832 | -11.477% | |
| 2025-04-24 | 102.40 | 103.72 | 87.38 | 87.99 | -16.232% | 4,200,955 | -11.115% | |
| 2025-04-23 | 105.24 | 108.73 | 104.57 | 105.04 | +1.981% | 793,853 | -25.543% | |
| 2025-04-22 | 100.72 | 103.16 | 100.54 | 103.00 | +3.000% | 543,931 | -24.068% | |
| 2025-04-21 | 100.61 | 101.10 | 99.20 | 100.00 | -1.342% | 702,358 | -21.790% | |
| 2025-04-17 | 101.16 | 103.24 | 100.53 | 101.36 | +0.366% | 617,923 | -22.839% | |
| 2025-04-16 | 102.13 | 102.92 | 99.65 | 100.99 | 0.000% | 492,683 | -22.557% |