Dark

COO
The Cooper Companies, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

76.15USD-0.587%(-0.45)887,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:02:30 AM EDT

76.31USD-0.379%(-0.29)2,223

After-hours

Aug 14, 2026 4:38:30 PM EDT

75.57USD-0.762%(-0.58)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	76.8700	76.8700	76.0800	76.1700	-0.561%	887,120	0.000%
2026-08-13	77.2600	77.6400	76.3750	76.6000	-0.169%	1,387,549	-0.561%
2026-08-12	76.3400	77.1900	75.3700	76.7300	-0.117%	2,953,327	-0.730%
2026-08-11	76.3200	77.4200	76.2000	76.8200	+0.655%	1,677,414	-0.846%
2026-08-10	74.2300	76.6000	74.2000	76.3200	+2.816%	2,386,288	-0.197%
2026-08-07	73.0500	74.5800	72.6500	74.2300	+1.241%	1,561,958	+2.613%
2026-08-06	75.0000	75.1300	73.2300	73.3200	-2.031%	1,932,134	+3.887%
2026-08-05	74.7450	75.0200	73.8200	74.8400	+0.201%	1,507,727	+1.777%
2026-08-04	73.9100	74.8000	73.2700	74.6900	+0.620%	1,970,042	+1.982%
2026-08-03	73.3800	74.8450	73.3800	74.2300	+2.641%	2,810,067	+2.613%
2026-07-31	71.9500	72.5100	71.1500	72.3200	-0.454%	2,518,817	+5.324%
2026-07-30	73.0600	73.1000	71.7800	72.6500	-0.561%	1,407,477	+4.845%
2026-07-29	71.5000	73.0900	71.4300	73.0600	+1.388%	1,739,159	+4.257%
2026-07-28	71.3800	72.6400	71.0650	72.0600	+2.518%	1,772,810	+5.704%
2026-07-27	70.8200	71.6300	70.2600	70.2900	-0.028%	2,199,625	+8.365%
2026-07-24	70.6100	70.9000	70.2000	70.3100	+0.114%	1,466,649	+8.335%
2026-07-23	70.1100	70.7350	69.6000	70.2300	-0.383%	2,048,710	+8.458%
2026-07-22	71.9400	71.9400	70.1550	70.5000	-0.718%	1,599,783	+8.043%
2026-07-21	70.6100	71.6100	70.2000	71.0100	-0.810%	2,261,084	+7.267%
2026-07-20	71.3900	71.8300	70.7700	71.5900	-0.167%	2,527,381	+6.398%
2026-07-17	73.1000	73.9450	71.4500	71.7100	-1.902%	1,666,973	+6.219%
2026-07-16	71.5000	73.3800	71.3000	73.1000	+3.541%	1,896,293	+4.200%
2026-07-15	68.7100	71.5950	68.6000	70.6000	+3.051%	1,945,644	+7.890%
2026-07-14	69.9000	70.3875	68.3700	68.5100	-3.940%	2,169,432	+11.181%
2026-07-13	71.0900	71.8500	70.7100	71.3200	+0.877%	1,723,482	+6.800%
2026-07-10	70.8000	71.3900	70.4350	70.7000	-0.451%	1,413,145	+7.737%
2026-07-09	69.8400	71.0900	69.3900	71.0200	+2.026%	2,634,756	+7.251%
2026-07-08	71.0000	71.2650	69.2400	69.6100	-3.172%	3,099,532	+9.424%
2026-07-07	73.7700	74.3300	71.8400	71.8900	-0.992%	2,195,351	+5.954%
2026-07-06	74.1500	74.1500	71.6500	72.6100	-2.143%	2,623,356	+4.903%
2026-07-02	72.8500	74.4500	72.3300	74.2000	+3.127%	3,259,742	+2.655%
2026-07-01	72.3100	73.5250	71.7400	71.9500	+0.335%	5,040,423	+5.865%
2026-06-30	71.3600	72.0600	70.3600	71.7100	+0.448%	3,907,620	+6.219%
2026-06-29	70.6400	71.4700	70.3400	71.3900	+0.521%	2,821,128	+6.696%
2026-06-26	69.4750	72.1500	69.2900	71.0200	+0.538%	3,489,853	+7.251%
2026-06-25	69.3900	71.3200	69.3200	70.6400	+2.630%	3,267,165	+7.828%
2026-06-24	66.7000	69.2500	66.4000	68.8300	+4.051%	3,525,419	+10.664%
2026-06-23	66.0200	66.6900	65.6300	66.1500	+1.116%	2,768,169	+15.147%
2026-06-22	65.4600	66.2828	64.9900	65.4200	-0.743%	3,175,828	+16.432%
2026-06-18	64.9650	66.2300	64.9650	65.9100	+1.322%	3,802,105	+15.567%
2026-06-17	66.1800	67.2200	64.9400	65.0500	-3.415%	3,977,306	+17.095%
2026-06-16	67.9200	68.4000	67.2850	67.3500	-0.605%	2,511,615	+13.096%
2026-06-15	68.2200	68.6500	67.5600	67.7600	-0.177%	2,641,533	+12.411%
2026-06-12	68.0900	68.1800	66.4100	67.8800	+0.548%	1,972,539	+12.213%
2026-06-11	67.5800	67.9400	66.0600	67.5100	-0.266%	3,245,220	+12.828%
2026-06-10	68.6200	68.6700	67.5400	67.6900	-1.355%	3,014,512	+12.528%
2026-06-09	67.1100	69.0000	66.2000	68.6200	+2.740%	4,484,391	+11.003%
2026-06-08	66.1800	68.1800	65.5900	66.7900	-0.817%	6,932,689	+14.044%
2026-06-05	65.2400	67.6100	65.0000	67.3400	+8.578%	9,091,082	+13.113%
2026-06-04	61.0900	62.9750	61.0900	62.0200	+2.784%	4,059,683	+22.815%
2026-06-03	60.2500	60.5800	59.5900	60.3400	+1.429%	4,002,294	+26.235%
2026-06-02	60.0800	60.1500	59.1400	59.4900	-1.163%	4,196,217	+28.038%
2026-06-01	60.5900	60.8250	59.3500	60.1900	-1.666%	4,245,168	+26.549%
2026-05-29	60.8300	61.8600	60.5000	61.2100	+0.279%	5,714,878	+24.440%
2026-05-28	60.3900	61.3771	60.0000	61.0400	+0.395%	2,156,399	+24.787%
2026-05-27	61.9400	62.3000	60.5500	60.8000	-1.983%	2,032,930	+25.280%
2026-05-26	62.5600	62.7300	61.9800	62.0300	-0.831%	2,000,335	+22.795%
2026-05-22	62.4900	63.3200	62.1900	62.5500	-0.477%	1,536,740	+21.775%
2026-05-21	61.5000	63.1300	60.7390	62.8500	+1.781%	2,271,313	+21.193%
2026-05-20	61.2600	62.1950	60.4300	61.7500	+0.488%	3,730,678	+23.352%
2026-05-19	61.0850	62.2500	60.3350	61.4500	+0.837%	1,684,321	+23.954%
2026-05-18	59.7400	61.3250	59.6150	60.9400	+2.231%	2,728,782	+24.992%
2026-05-15	60.5100	61.0500	59.5700	59.6100	-1.275%	2,081,289	+27.781%
2026-05-14	59.9600	60.9150	59.6600	60.3800	+1.530%	2,180,135	+26.151%
2026-05-13	59.4600	60.3200	59.0600	59.4700	-0.801%	2,247,945	+28.081%
2026-05-12	59.1900	60.3550	58.8900	59.9500	+1.645%	2,818,488	+27.056%
2026-05-11	60.1700	60.4150	58.9100	58.9800	-1.700%	1,697,160	+29.145%
2026-05-08	61.2100	61.4700	59.6800	60.0000	-1.816%	2,151,019	+26.950%
2026-05-07	61.6150	61.8100	60.8000	61.1100	-0.016%	2,096,270	+24.644%
2026-05-06	61.5000	61.7100	60.0000	61.1200	-0.212%	3,333,032	+24.624%
2026-05-05	61.5200	61.9300	60.7100	61.2500	-0.439%	2,940,673	+24.359%
2026-05-04	61.9500	62.8700	61.2400	61.5200	-1.347%	1,565,153	+23.813%
2026-05-01	62.9000	62.9000	61.7500	62.3600	-0.859%	1,981,551	+22.146%
2026-04-30	61.5300	63.3950	61.2500	62.9000	+2.543%	3,097,686	+21.097%
2026-04-29	62.7850	63.4350	60.6400	61.3400	-2.774%	2,567,670	+24.177%
2026-04-28	64.7300	64.8990	62.9300	63.0900	-1.943%	2,470,764	+20.732%
2026-04-27	64.4400	65.2900	64.2000	64.3400	-0.124%	2,064,355	+18.387%
2026-04-24	64.7300	64.7950	63.7150	64.4200	-0.816%	2,299,972	+18.240%
2026-04-23	66.9300	67.1600	64.3950	64.9500	-2.944%	2,577,176	+17.275%
2026-04-22	67.4600	68.0200	66.8500	66.9200	-0.565%	2,223,406	+13.822%
2026-04-21	69.8850	69.8850	67.0900	67.3000	-3.110%	1,683,368	+13.180%
2026-04-20	69.4500	70.3000	69.2800	69.4600	-0.856%	1,479,765	+9.660%
2026-04-17	70.3200	71.3000	69.8300	70.0600	+0.980%	2,654,993	+8.721%
2026-04-16	70.3400	70.9700	69.2900	69.3800	-1.295%	2,141,892	+9.787%
2026-04-15	71.6100	71.7900	69.7500	70.2900	-1.843%	1,673,793	+8.365%
2026-04-14	71.8700	72.6300	71.2500	71.6100	-0.126%	1,671,005	+6.368%
2026-04-13	70.7400	71.7950	69.8250	71.7000	+0.688%	1,437,062	+6.234%
2026-04-10	71.9600	72.1300	71.0500	71.2100	-0.350%	1,471,755	+6.965%
2026-04-09	71.1400	71.8500	70.0750	71.4600	-0.376%	1,277,144	+6.591%
2026-04-08	72.2000	72.2300	71.1100	71.7300	+2.972%	2,235,881	+6.190%
2026-04-07	70.1000	70.3000	68.7000	69.6600	-0.896%	2,185,977	+9.345%
2026-04-06	69.9800	70.7700	69.6300	70.2900	+0.171%	2,879,675	+8.365%
2026-04-02	70.7000	71.8650	69.3400	70.1700	-1.764%	2,049,648	+8.551%
2026-04-01	71.8300	72.3900	71.1500	71.4300	-0.098%	1,763,942	+6.636%
2026-03-31	70.0400	71.7350	69.5200	71.5000	+3.160%	1,858,875	+6.531%
2026-03-30	70.3600	70.3600	69.0600	69.3100	-0.659%	1,761,042	+9.898%
2026-03-27	71.4100	71.4100	69.5200	69.7700	-2.474%	1,638,163	+9.173%
2026-03-26	71.1900	72.5500	71.1900	71.5400	+0.126%	1,416,486	+6.472%
2026-03-25	71.6000	72.0000	69.9800	71.4500	+1.362%	2,049,777	+6.606%
2026-03-24	70.0500	71.3300	69.1700	70.4900	+0.356%	1,275,717	+8.058%
2026-03-23	71.4600	72.0475	69.9300	70.2400	+0.400%	1,784,195	+8.442%
2026-03-20	70.8000	70.8400	69.3250	69.9600	-1.061%	2,498,602	+8.877%
2026-03-19	70.7000	71.5000	70.0550	70.7100	-0.646%	1,925,707	+7.722%
2026-03-18	71.0700	72.2800	71.0500	71.1700	-1.221%	1,764,242	+7.025%
2026-03-17	71.7100	73.0700	71.3800	72.0500	+1.422%	1,722,859	+5.718%
2026-03-16	70.4200	71.5400	69.8300	71.0400	+1.602%	2,154,128	+7.221%
2026-03-13	71.7800	72.1000	69.8350	69.9200	-2.237%	1,918,402	+8.939%
2026-03-12	72.8800	73.1500	70.2200	71.5200	-3.024%	3,095,408	+6.502%
2026-03-11	73.9900	74.6490	72.7300	73.7500	-0.887%	2,686,748	+3.281%
2026-03-10	76.0000	76.0100	74.2800	74.4100	-1.860%	2,249,421	+2.365%
2026-03-09	75.2700	76.1800	72.7600	75.8200	-0.954%	3,723,034	+0.462%
2026-03-06	77.0000	78.1100	75.0000	76.5500	-4.551%	5,306,755	-0.496%
2026-03-05	80.7700	81.9400	79.6800	80.2000	-2.171%	2,484,264	-5.025%
2026-03-04	82.6100	83.3600	81.0400	81.9800	-1.667%	2,661,194	-7.087%
2026-03-03	82.4100	83.9800	81.2550	83.3700	-0.655%	1,323,993	-8.636%
2026-03-02	83.5900	84.0900	82.1200	83.9200	+0.299%	1,686,821	-9.235%
2026-02-27	83.1100	84.0950	82.7700	83.6700	-0.405%	1,758,803	-8.964%
2026-02-26	83.4250	84.2200	83.0800	84.0100	+0.647%	1,363,379	-9.332%
2026-02-25	83.5600	83.6600	82.0950	83.4700	-0.108%	2,322,458	-8.746%
2026-02-24	82.8400	83.7200	82.5600	83.5600	+0.748%	1,634,607	-8.844%
2026-02-23	83.1500	84.4299	81.9700	82.9400	-1.344%	2,338,733	-8.163%
2026-02-20	83.5500	84.6150	83.1200	84.0700	+0.466%	1,389,589	-9.397%
2026-02-19	83.2100	83.7000	82.5500	83.6800	+0.336%	1,252,164	-8.975%
2026-02-18	81.7700	83.5600	81.1850	83.4000	+1.782%	1,580,179	-8.669%
2026-02-17	83.1300	83.7600	81.2200	81.9400	-1.265%	1,762,962	-7.042%
2026-02-13	82.0200	84.2300	82.0200	82.9900	+1.579%	2,177,043	-8.218%
2026-02-12	83.2400	83.2400	80.9900	81.7000	-1.626%	1,715,095	-6.769%
2026-02-11	81.7300	83.0700	80.5100	83.0500	+1.814%	1,472,641	-8.284%
2026-02-10	81.7800	83.2000	81.4700	81.5700	+0.110%	3,453,395	-6.620%
2026-02-09	81.5000	81.7350	80.3400	81.4800	-0.755%	1,506,030	-6.517%
2026-02-06	80.4200	82.1800	80.2200	82.1000	+2.497%	1,508,278	-7.223%
2026-02-05	80.9500	81.4750	79.7600	80.1000	-1.013%	1,795,854	-4.906%
2026-02-04	80.1600	82.1050	79.5300	80.9200	+2.004%	1,803,131	-5.870%
2026-02-03	80.3900	81.8338	78.7900	79.3300	-1.637%	1,051,456	-3.983%
2026-02-02	81.2400	81.3700	79.7000	80.6500	-0.897%	1,803,058	-5.555%
2026-01-30	80.3700	81.5450	80.2930	81.3800	+1.257%	1,680,346	-6.402%
2026-01-29	80.8600	81.0050	79.6100	80.3700	-0.137%	2,039,894	-5.226%
2026-01-28	80.7600	81.1900	80.0900	80.4800	-0.273%	1,123,713	-5.355%
2026-01-27	80.3800	81.3100	80.0000	80.7000	-0.247%	1,461,478	-5.613%
2026-01-26	81.5200	81.6050	80.5300	80.9000	-0.480%	1,331,703	-5.847%
2026-01-23	82.2700	82.5150	80.8200	81.2900	-1.824%	1,459,575	-6.298%
2026-01-22	82.2300	83.7900	82.2300	82.8000	+0.315%	2,792,626	-8.007%
2026-01-21	81.3500	83.1000	81.1500	82.5400	+2.394%	1,591,337	-7.717%
2026-01-20	81.2600	81.6529	80.2400	80.6100	-2.137%	2,605,553	-5.508%
2026-01-16	82.3100	82.7400	81.9800	82.3700	+0.073%	3,501,330	-7.527%
2026-01-15	81.8800	82.4700	80.6900	82.3100	+0.759%	2,427,743	-7.460%
2026-01-14	81.4300	81.9600	80.1050	81.6900	-0.012%	2,695,522	-6.757%
2026-01-13	83.5000	84.0500	81.1900	81.7000	-1.838%	1,622,566	-6.769%
2026-01-12	84.0000	84.3550	82.9400	83.2300	-0.264%	3,274,236	-8.483%
2026-01-09	83.1300	83.8800	82.1100	83.4500	+0.385%	2,485,494	-8.724%
2026-01-08	82.8700	84.2550	82.7000	83.1300	-0.918%	2,499,304	-8.372%
2026-01-07	84.3200	85.0400	83.2450	83.9000	-0.498%	3,377,979	-9.213%
2026-01-06	83.1400	84.4800	82.9350	84.3200	+1.910%	2,396,427	-9.666%
2026-01-05	81.0950	83.3900	80.2300	82.7400	+2.010%	1,664,615	-7.941%
2026-01-02	82.0900	82.4400	80.8000	81.1100	-1.037%	2,229,468	-6.090%
2025-12-31	82.1300	82.5200	81.8550	81.9600	-0.618%	1,059,092	-7.064%
2025-12-30	82.0900	82.6400	81.8850	82.4700	+0.328%	2,330,658	-7.639%
2025-12-29	82.5800	82.6600	81.9300	82.2000	-0.508%	1,989,521	-7.336%
2025-12-26	82.7000	83.0000	81.9600	82.6200	+0.061%	1,237,177	-7.807%
2025-12-24	83.6100	83.6399	82.2900	82.5700	-0.374%	728,545	-7.751%
2025-12-23	83.4500	83.6100	82.5550	82.8800	-1.145%	1,609,553	-8.096%
2025-12-22	83.3800	84.1800	82.6050	83.8400	+1.317%	1,964,342	-9.148%
2025-12-19	82.5700	83.0800	82.0800	82.7500	+0.352%	3,587,761	-7.952%
2025-12-18	82.8000	83.3100	81.9200	82.4600	-0.024%	3,336,690	-7.628%
2025-12-17	82.6300	84.2450	82.2300	82.4800	+1.777%	3,629,060	-7.650%
2025-12-16	81.7900	81.8850	80.2379	81.0400	-0.601%	2,061,111	-6.009%
2025-12-15	82.1600	82.6600	80.8100	81.5300	-0.670%	2,414,525	-6.574%
2025-12-12	82.2800	82.9200	81.5400	82.0800	-0.037%	3,308,543	-7.200%
2025-12-11	81.2800	82.1900	80.8400	82.1100	+1.697%	2,550,206	-7.234%
2025-12-10	78.4500	81.1200	78.1800	80.7400	+2.840%	3,500,191	-5.660%
2025-12-09	78.1800	79.3800	77.6400	78.5100	+0.609%	3,878,149	-2.981%
2025-12-08	81.7000	81.7000	77.7000	78.0350	-4.134%	4,170,752	-2.390%
2025-12-05	89.6600	89.8300	80.8900	81.4000	+5.673%	10,745,760	-6.425%
2025-12-04	76.0500	77.5750	75.7650	77.0300	+1.382%	5,125,367	-1.116%
2025-12-03	75.3700	76.8350	75.3600	75.9800	+0.185%	3,974,170	+0.250%
2025-12-02	77.4400	77.6550	75.2500	75.8400	-2.028%	4,079,946	+0.435%
2025-12-01	77.5800	78.4800	77.0700	77.4100	-0.667%	3,558,529	-1.602%
2025-11-28	77.8400	78.4850	77.4900	77.9300	-0.013%	1,398,752	-2.258%
2025-11-26	77.9200	78.6850	77.4900	77.9400	-0.345%	3,789,626	-2.271%
2025-11-25	76.3600	78.4900	76.0900	78.2100	+2.894%	2,403,409	-2.608%
2025-11-24	75.4800	76.5200	74.8900	76.0100	+0.716%	4,963,206	+0.210%
2025-11-21	71.7200	76.0800	71.4400	75.4700	+6.131%	3,811,772	+0.928%
2025-11-20	72.2800	73.2700	71.0100	71.1100	-1.441%	2,343,590	+7.116%
2025-11-19	72.2000	73.4800	71.1800	72.1500	-0.069%	3,505,459	+5.572%
2025-11-18	71.6800	72.7300	71.2000	72.2000	+1.191%	2,788,625	+5.499%
2025-11-17	71.5200	72.5800	70.8300	71.3500	-1.081%	3,205,218	+6.755%
2025-11-14	71.1700	72.2500	70.6400	72.1300	+0.530%	2,598,988	+5.601%
2025-11-13	71.4300	72.7400	70.8900	71.7500	-1.021%	2,754,625	+6.160%
2025-11-12	72.2500	73.3900	71.5500	72.4900	+1.045%	1,960,757	+5.077%
2025-11-11	71.2700	71.9600	71.0801	71.7400	+1.442%	1,122,097	+6.175%
2025-11-10	70.1000	70.9400	69.6900	70.7200	+0.884%	1,640,697	+7.706%
2025-11-07	69.1100	70.2300	68.1300	70.1000	+1.594%	1,354,068	+8.659%
2025-11-06	68.8050	69.2600	67.2000	69.0000	+0.174%	1,722,754	+10.391%
2025-11-05	68.8600	69.9900	68.3400	68.8800	-0.290%	2,450,087	+10.584%
2025-11-04	69.7550	70.1200	69.0300	69.0800	-1.060%	1,661,734	+10.263%
2025-11-03	69.6500	69.9000	68.4800	69.8200	-0.129%	1,881,455	+9.095%
2025-10-31	69.4900	70.2900	69.2100	69.9100	-0.285%	1,274,126	+8.954%
2025-10-30	69.7100	70.8400	69.3800	70.1100	+0.762%	2,398,802	+8.644%
2025-10-29	71.6600	72.9141	69.3682	69.5800	-3.024%	2,550,038	+9.471%
2025-10-28	72.5500	72.8200	71.4700	71.7500	-1.510%	1,512,616	+6.160%
2025-10-27	73.5100	73.5700	72.3200	72.8500	-0.898%	2,696,593	+4.557%
2025-10-24	74.9600	74.9600	73.4100	73.5100	-1.355%	1,772,928	+3.619%
2025-10-23	74.4000	74.9600	73.4850	74.5200	+0.094%	1,906,309	+2.214%
2025-10-22	75.0000	75.6000	74.4100	74.4500	-0.733%	2,002,365	+2.310%
2025-10-21	74.6650	75.6400	74.4200	75.0000	+0.013%	2,595,371	+1.560%
2025-10-20	76.0200	76.2250	73.4800	74.9900	+4.196%	4,088,760	+1.574%
2025-10-17	71.2000	72.4700	70.7100	71.9700	+0.573%	2,372,263	+5.836%
2025-10-16	69.2500	72.1600	68.4900	71.5600	+4.072%	5,394,412	+6.442%
2025-10-15	71.7100	71.8700	68.7000	68.7600	-3.441%	4,759,467	+10.777%
2025-10-14	68.7200	71.9800	68.3600	71.2100	+2.756%	2,452,366	+6.965%
2025-10-13	69.4000	69.8000	68.4900	69.3000	+1.360%	2,971,270	+9.913%
2025-10-10	69.8200	70.0300	67.8300	68.3700	-1.978%	2,466,097	+11.409%
2025-10-09	70.1200	70.8288	69.5900	69.7500	-0.726%	2,399,338	+9.204%
2025-10-08	69.0500	70.5250	68.5500	70.2600	+1.797%	1,770,642	+8.412%
2025-10-07	70.2100	70.5250	68.9600	69.0200	-1.555%	1,881,618	+10.359%
2025-10-06	70.6000	70.6000	69.6650	70.1100	-0.497%	2,099,032	+8.644%
2025-10-03	69.2600	71.0200	69.1800	70.4600	+1.939%	1,547,247	+8.104%
2025-10-02	67.8600	69.7000	66.8400	69.1200	+1.543%	2,479,892	+10.200%
2025-10-01	67.6700	68.2400	66.8200	68.0700	-0.715%	4,741,914	+11.900%
2025-09-30	67.6400	68.6700	67.3800	68.5600	+1.315%	1,743,424	+11.100%
2025-09-29	67.7300	68.4400	66.9800	67.6700	+0.178%	1,995,234	+12.561%
2025-09-26	66.9500	67.8050	66.5900	67.5500	+0.987%	2,967,120	+12.761%
2025-09-25	67.7250	67.9700	66.5600	66.8900	-2.136%	3,943,395	+13.874%
2025-09-24	67.2600	68.4100	66.8550	68.3500	+1.259%	2,467,668	+11.441%
2025-09-23	68.0000	68.4565	67.2200	67.5000	-0.735%	3,007,193	+12.844%
2025-09-22	67.6800	68.4000	66.8400	68.0000	-0.249%	2,880,178	+12.015%
2025-09-19	67.5700	69.1950	66.8096	68.1700	+1.413%	5,454,163	+11.735%
2025-09-18	65.8500	67.3700	64.8400	67.2200	+4.509%	2,625,967	+13.314%
2025-09-17	65.1600	65.9550	64.1860	64.3200	-1.289%	1,955,715	+18.424%
2025-09-16	65.7900	66.0450	64.8600	65.1600	-0.489%	1,865,801	+16.897%
2025-09-15	66.8800	67.3282	65.3600	65.4800	-1.800%	2,923,604	+16.326%
2025-09-12	68.1300	68.1300	66.3450	66.6800	-2.600%	3,148,126	+14.232%
2025-09-11	67.6700	68.7300	67.6700	68.4600	+1.182%	1,714,812	+11.262%
2025-09-10	68.1900	68.5100	67.3000	67.6600	-0.864%	2,397,878	+12.578%
2025-09-09	68.3100	68.4800	67.4600	68.2500	-0.785%	2,363,067	+11.604%
2025-09-08	69.4300	69.8100	68.3400	68.7900	+1.028%	3,557,155	+10.728%
2025-09-05	68.2800	69.7600	68.0700	68.0900	+0.132%	2,761,043	+11.867%
2025-09-04	66.8300	68.0800	65.9675	68.0000	+1.281%	3,412,130	+12.015%
2025-09-03	66.2500	67.2800	65.5500	67.1400	+2.771%	3,829,447	+13.450%
2025-09-02	66.3800	67.2150	64.8900	65.3300	-3.064%	3,775,648	+16.593%
2025-08-29	65.0600	67.5500	64.8235	67.3950	+4.359%	4,073,100	+13.020%
2025-08-28	62.2650	66.8300	61.7750	64.5800	-12.853%	14,909,499	+17.947%
2025-08-27	73.7900	74.8100	73.6500	74.1050	+0.604%	4,098,040	+2.787%
2025-08-26	73.4800	73.7900	72.9300	73.6600	+0.245%	4,309,261	+3.408%
2025-08-25	75.2200	75.4350	73.2750	73.4800	-2.313%	1,619,702	+3.661%
2025-08-22	73.8400	75.5400	73.6500	75.2200	+2.985%	1,992,164	+1.263%
2025-08-21	72.9300	73.7300	72.6426	73.0400	-0.626%	1,712,141	+4.285%
2025-08-20	72.5000	73.6800	70.6400	73.5000	-0.703%	3,098,267	+3.633%
2025-08-19	73.6700	74.3600	73.2700	74.0200	+0.666%	1,866,270	+2.905%
2025-08-18	73.4600	74.2000	72.7200	73.5300	+0.369%	1,832,685	+3.590%
2025-08-15	73.8400	74.3300	73.1400	73.2600	-0.245%	1,397,178	+3.972%
2025-08-14	73.6300	73.8100	72.7273	73.4400	-1.118%	1,117,490	+3.717%
2025-08-13	73.1300	74.4899	72.9601	74.2700	+2.174%	1,450,079	+2.558%
2025-08-12	71.2200	72.8300	70.7900	72.6900	+2.554%	1,469,397	+4.787%
2025-08-11	70.1650	71.3700	69.4800	70.8800	+0.839%	2,105,057	+7.463%
2025-08-08	69.1800	70.3700	68.8825	70.2900	+1.575%	956,175	+8.365%
2025-08-07	68.8500	69.8889	68.1700	69.2000	+1.585%	1,197,603	+10.072%
2025-08-06	69.5500	69.8900	68.0900	68.1200	-2.070%	1,805,107	+11.817%
2025-08-05	71.4100	71.4100	68.9500	69.5600	-2.645%	2,162,717	+9.503%
2025-08-04	71.0400	71.6100	70.9850	71.4500	+0.818%	1,416,982	+6.606%
2025-08-01	70.5000	71.0000	69.5850	70.8700	+0.255%	1,359,138	+7.478%
2025-07-31	71.4100	72.0000	70.4700	70.6900	-2.200%	1,494,762	+7.752%
2025-07-30	73.7500	73.8500	71.8900	72.2800	-1.927%	1,421,870	+5.382%
2025-07-29	73.0300	73.7200	72.7400	73.7000	+1.084%	1,079,968	+3.351%
2025-07-28	74.3500	74.3750	72.8500	72.9100	-2.252%	1,019,253	+4.471%
2025-07-25	74.0400	74.7300	73.5200	74.5900	+1.070%	1,284,877	+2.118%
2025-07-24	73.2400	73.8890	72.7450	73.8000	+0.572%	2,526,697	+3.211%
2025-07-23	73.6500	73.7100	72.3200	73.3800	+0.479%	2,648,312	+3.802%
2025-07-22	72.3000	73.7500	72.2101	73.0300	+2.398%	2,832,456	+4.300%
2025-07-21	72.7400	72.8700	71.3000	71.3200	-1.804%	2,019,252	+6.800%
2025-07-18	73.9800	74.1950	72.2800	72.6300	-0.860%	1,870,512	+4.874%
2025-07-17	72.3000	73.3400	72.0500	73.2600	+0.770%	2,617,051	+3.972%
2025-07-16	73.1000	73.8300	72.1500	72.7000	+0.693%	4,496,592	+4.773%
2025-07-15	73.7900	73.9850	72.1000	72.2000	-1.916%	2,799,945	+5.499%
2025-07-14	74.8000	75.1800	73.3750	73.6100	-1.551%	2,236,112	+3.478%
2025-07-11	75.8300	75.9300	74.6200	74.7700	-2.516%	2,517,934	+1.872%
2025-07-10	74.8100	77.0600	74.4375	76.7000	+2.335%	2,983,992	-0.691%
2025-07-09	74.2600	75.3100	73.6100	74.9500	+0.929%	3,549,095	+1.628%
2025-07-08	73.3700	74.3900	72.9050	74.2600	+1.324%	2,786,075	+2.572%
2025-07-07	73.1250	74.0500	72.8200	73.2900	-0.014%	3,553,227	+3.930%
2025-07-03	73.4100	73.9150	72.7700	73.3000	+0.383%	1,492,243	+3.915%
2025-07-02	72.6600	73.3900	72.3200	73.0200	+0.288%	3,396,881	+4.314%
2025-07-01	71.0000	73.8000	70.9100	72.8100	+2.319%	2,583,313	+4.615%
2025-06-30	71.2200	71.6660	70.5800	71.1600	+0.028%	2,153,482	+7.040%
2025-06-27	69.6600	71.8600	69.4900	71.1400	+2.081%	5,274,917	+7.071%
2025-06-26	69.7000	69.9899	69.0100	69.6900	+0.216%	1,518,908	+9.298%
2025-06-25	70.5800	70.7400	69.4500	69.5400	-1.960%	1,993,495	+9.534%
2025-06-24	69.9000	71.4800	69.1801	70.9300	+2.028%	4,258,363	+7.388%
2025-06-23	69.2000	69.7250	68.1200	69.5200	+0.072%	4,444,733	+9.566%
2025-06-20	70.5300	70.8200	69.4200	69.4700	-0.487%	4,618,264	+9.644%
2025-06-18	68.8200	70.2900	67.9800	69.8100	+1.527%	3,924,713	+9.110%
2025-06-17	70.3400	70.4500	68.5650	68.7600	-1.405%	3,224,383	+10.777%
2025-06-16	69.9050	70.5800	69.3500	69.7400	+0.057%	2,022,253	+9.220%
2025-06-13	69.7600	70.7500	69.3600	69.7000	-1.665%	1,573,686	+9.283%
2025-06-12	71.5000	71.7300	70.6200	70.8800	-0.756%	1,443,075	+7.463%
2025-06-11	72.8900	73.2900	70.6500	71.4200	-1.747%	2,293,895	+6.651%
2025-06-10	72.3400	73.4700	72.0000	72.6900	+1.000%	1,923,733	+4.787%
2025-06-09	72.7700	73.1200	71.3900	71.9700	-0.498%	2,581,032	+5.836%
2025-06-06	71.8400	72.9700	71.6800	72.3300	+1.616%	4,093,480	+5.309%
2025-06-05	67.7300	71.6300	67.7300	71.1800	+5.577%	5,056,150	+7.010%
2025-06-04	67.0000	68.1900	66.4053	67.4200	+0.762%	3,045,033	+12.978%
2025-06-03	66.8500	67.8000	65.0000	66.9100	-0.134%	4,138,590	+13.839%
2025-06-02	68.3700	68.6400	65.6800	67.0000	-1.875%	5,332,084	+13.687%
2025-05-30	71.9800	71.9800	65.9500	68.2800	-14.607%	8,292,546	+11.555%
2025-05-29	80.7400	80.7800	79.4700	79.9600	-0.200%	4,049,840	-4.740%
2025-05-28	80.0100	80.6100	79.2225	80.1200	-0.583%	2,434,799	-4.930%
2025-05-27	80.2100	80.9500	79.6200	80.5900	+2.233%	2,684,416	-5.485%
2025-05-23	78.3700	79.1000	78.1550	78.8300	-0.593%	1,548,959	-3.374%
2025-05-22	79.3700	80.0500	78.8401	79.3000	-0.088%	2,037,369	-3.947%
2025-05-21	80.9500	81.2600	79.3300	79.3700	-2.613%	1,546,590	-4.032%
2025-05-20	81.5500	82.0350	80.9600	81.5000	-0.501%	2,115,832	-6.540%
2025-05-19	81.5400	82.1650	81.2500	81.9100	-1.218%	1,621,067	-7.008%
2025-05-16	81.8800	82.9700	80.8000	82.9200	+1.805%	1,519,774	-8.140%
2025-05-15	81.4100	81.6200	79.6700	81.4500	+1.218%	2,673,003	-6.483%
2025-05-14	81.4200	82.1500	78.9800	80.4700	-1.578%	2,685,381	-5.344%
2025-05-13	84.1900	84.5000	81.7000	81.7600	-3.174%	1,568,444	-6.837%
2025-05-12	84.3000	85.2300	83.6885	84.4400	+2.638%	1,484,741	-9.794%
2025-05-09	82.9800	83.5668	81.9450	82.2700	-0.784%	1,265,544	-7.415%
2025-05-08	81.0600	84.3700	81.0600	82.9200	+2.055%	1,779,317	-8.140%
2025-05-07	80.5500	81.5200	79.8600	81.2500	+0.844%	1,412,840	-6.252%
2025-05-06	81.5000	82.3600	80.5400	80.5700	-1.226%	1,633,110	-5.461%
2025-05-05	81.9800	82.5200	80.9100	81.5700	-0.887%	1,901,475	-6.620%
2025-05-02	82.6000	83.4200	81.5900	82.3000	+1.430%	1,708,557	-7.448%
2025-05-01	82.9100	82.9100	80.2000	81.1400	-0.649%	1,387,209	-6.125%
2025-04-30	81.5800	81.8500	79.8600	81.6700	-0.681%	1,549,388	-6.734%
2025-04-29	81.7300	82.8300	80.8200	82.2300	+0.464%	1,298,667	-7.370%
2025-04-28	81.0300	83.2400	80.6600	81.8500	+1.187%	1,532,355	-6.940%
2025-04-25	82.3400	82.5300	80.6800	80.8900	-2.047%	1,150,372	-5.835%
2025-04-24	81.4000	82.8400	80.7100	82.5800	+2.152%	1,122,975	-7.762%
2025-04-23	80.9500	82.5750	79.9500	80.8400	+1.316%	1,743,079	-5.777%
2025-04-22	79.6400	80.0400	78.5900	79.7900	+1.385%	2,200,142	-4.537%
2025-04-21	79.1900	79.1900	77.5900	78.7000	-1.019%	2,258,442	-3.215%
2025-04-17	78.4500	79.7700	77.9800	79.5100	+1.636%	2,096,454	-4.201%
2025-04-16	77.3300	78.5000	76.8250	78.2300	+0.553%	2,561,322	-2.633%
2025-04-15	78.9900	78.9900	77.3100	77.8000	-1.219%	1,386,329	-2.095%
2025-04-14	77.9200	79.0400	77.1800	78.7600	+1.678%	1,906,163	-3.288%
2025-04-11	74.4700	77.8100	74.4700	77.4600	+2.773%	2,672,239	-1.665%
2025-04-10	77.6000	77.6000	72.8800	75.3700	-3.248%	2,499,797	+1.061%
2025-04-09	70.3000	78.1800	69.8100	77.9000	+8.951%	2,702,043	-2.221%
2025-04-08	75.7400	76.0750	70.5100	71.5000	-2.469%	1,525,358	+6.531%
2025-04-07	73.7100	75.5000	70.8000	73.3100	-0.624%	2,432,502	+3.901%
2025-04-04	76.7200	76.8350	73.3350	73.7700	-5.629%	2,661,527	+3.253%
2025-04-03	79.9400	80.9550	77.9100	78.1700	-3.767%	2,485,039	-2.559%
2025-04-02	80.7700	82.2800	80.5250	81.2300	-0.049%	1,813,561	-6.229%
2025-04-01	84.1900	84.1900	81.1650	81.2700	-3.651%	2,059,094	-6.275%
2025-03-31	83.5900	84.9450	83.1000	84.3500	+0.692%	1,776,507	-9.698%
2025-03-28	84.5400	85.1000	83.4000	83.7700	-1.424%	1,736,366	-9.072%
2025-03-27	83.8300	85.2700	83.2100	84.9800	+1.336%	2,256,924	-10.367%
2025-03-26	83.6700	84.4200	82.7600	83.8600	+0.191%	1,496,048	-9.170%
2025-03-25	83.9800	84.5800	83.0650	83.7000	-0.440%	1,619,505	-8.996%
2025-03-24	82.1600	84.6700	82.1600	84.0700	+2.888%	2,299,816	-9.397%
2025-03-21	79.9500	82.8000	78.6601	81.7100	+1.642%	3,626,682	-6.780%
2025-03-20	80.1200	81.8300	79.9900	80.3900	+0.337%	1,771,800	-5.249%
2025-03-19	80.9000	81.5900	79.5100	80.1200	+0.100%	2,767,679	-4.930%
2025-03-18	79.8200	80.1950	79.0000	80.0400	+0.163%	1,621,832	-4.835%
2025-03-17	81.2600	81.6050	79.6200	79.9100	-1.613%	2,869,436	-4.680%
2025-03-14	78.0800	81.3500	77.8500	81.2200	+4.490%	2,280,943	-6.218%
2025-03-13	78.9200	78.9200	77.0500	77.7300	-1.695%	1,964,240	-2.007%
2025-03-12	81.6700	81.7600	79.0200	79.0700	-2.419%	2,840,859	-3.668%
2025-03-11	80.9300	81.7950	78.4250	81.0300	+1.427%	3,162,632	-5.998%
2025-03-10	85.3000	85.3400	79.7400	79.8900	-6.012%	3,985,508	-4.656%
2025-03-07	86.1800	86.4400	82.6100	85.0000	-6.573%	5,324,242	-10.388%
2025-03-06	90.5300	91.5900	90.0800	90.9800	-0.383%	2,865,231	-16.278%
2025-03-05	90.3900	91.6000	89.6400	91.3300	+0.728%	1,850,772	-16.599%
2025-03-04	91.5700	91.7650	89.5500	90.6700	-1.069%	2,607,618	-15.992%
2025-03-03	90.9700	92.8400	90.5200	91.6500	+1.405%	1,627,607	-16.890%
2025-02-28	90.0600	90.6500	88.8000	90.3800	+0.567%	1,730,393	-15.723%
2025-02-27	89.9650	90.7900	89.6900	89.8700	-1.231%	1,416,823	-15.244%
2025-02-26	89.9500	92.4800	89.9400	90.9900	+0.809%	1,047,692	-16.288%
2025-02-25	90.1700	90.5000	88.9700	90.2600	+0.222%	1,292,069	-15.610%