Dark

COO
The Cooper Companies, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:56 PM EDT

56.62USD+0.097%(+0.05)5,404,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

55.76USD-1.432%(-0.81)1,600

After-hours

Sep 29, 2026 4:08:30 PM EDT

56.63USD+0.009%(+0.01)126,230

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	56.2300	56.7400	55.8400	56.6300	+0.106%	5,404,268	0.000%
2026-09-28	55.0800	56.8700	54.6300	56.5700	+2.149%	4,728,874	+0.106%
2026-09-25	55.1800	56.1760	55.0200	55.3800	0.000%	4,454,020	+2.257%
2026-09-24	56.0600	56.6400	54.8500	55.3800	-1.231%	6,253,523	+2.257%
2026-09-23	55.1300	56.0800	54.5600	56.0700	+1.411%	4,136,332	+0.999%
2026-09-22	54.2100	55.4900	54.0750	55.2900	+2.162%	2,693,651	+2.424%
2026-09-21	55.1300	55.5300	54.1000	54.1200	-2.116%	4,186,124	+4.638%
2026-09-18	54.4950	55.9200	54.0950	55.2900	+2.817%	8,795,796	+2.424%
2026-09-17	54.8200	54.8200	52.7800	53.7750	-1.529%	5,713,351	+5.309%
2026-09-16	54.3700	55.1165	53.9200	54.6100	+2.515%	5,314,243	+3.699%
2026-09-15	54.4000	54.8000	52.9650	53.2700	-1.752%	4,417,013	+6.307%
2026-09-14	54.7800	54.9900	53.5950	54.2200	+0.575%	5,406,922	+4.445%
2026-09-11	54.6600	55.6600	53.1500	53.9100	-0.480%	6,439,686	+5.045%
2026-09-10	51.8750	55.4300	51.0100	54.1700	-14.666%	18,654,433	+4.541%
2026-09-09	67.0700	67.9200	62.2400	63.4800	-6.220%	9,565,384	-10.791%
2026-09-08	68.5500	68.9900	67.5900	67.6900	-2.730%	2,925,390	-16.339%
2026-09-04	70.3250	70.4800	69.5100	69.5900	-1.486%	1,957,081	-18.623%
2026-09-03	69.7800	70.6800	69.0900	70.6400	+1.305%	2,096,628	-19.833%
2026-09-02	69.3050	71.0700	69.2800	69.7300	+0.650%	1,583,373	-18.787%
2026-09-01	70.2550	70.8000	69.0750	69.2800	-1.156%	1,362,762	-18.259%
2026-08-31	70.4900	70.7550	69.6374	70.0900	-1.517%	2,156,702	-19.204%
2026-08-28	71.1800	71.5000	70.6640	71.1700	+0.296%	1,011,291	-20.430%
2026-08-27	71.9000	72.0800	70.7000	70.9600	-2.367%	1,520,271	-20.194%
2026-08-26	72.6200	72.9300	72.2201	72.6800	-0.493%	1,560,120	-22.083%
2026-08-25	75.4200	75.7100	72.9214	73.0400	-3.641%	1,430,702	-22.467%
2026-08-24	76.1400	76.5800	75.6200	75.8000	-0.551%	1,141,188	-25.290%
2026-08-21	76.1800	76.5950	75.6100	76.2200	+0.079%	1,554,126	-25.702%
2026-08-20	76.4700	77.0900	76.1100	76.1600	-0.743%	1,085,312	-25.643%
2026-08-19	76.4000	78.1050	75.8400	76.7300	+1.280%	1,383,954	-26.196%
2026-08-18	76.0900	76.6900	75.6400	75.7600	+0.879%	1,887,130	-25.251%
2026-08-17	75.5700	76.1400	75.0100	75.1000	-1.405%	1,928,074	-24.594%
2026-08-14	76.8700	76.8700	76.0800	76.1700	-0.561%	887,120	-25.653%
2026-08-13	77.2600	77.6400	76.3750	76.6000	-0.169%	1,387,549	-26.070%
2026-08-12	76.3400	77.1900	75.3700	76.7300	-0.117%	2,953,327	-26.196%
2026-08-11	76.3200	77.4200	76.2000	76.8200	+0.655%	1,677,414	-26.282%
2026-08-10	74.2300	76.6000	74.2000	76.3200	+2.816%	2,386,288	-25.799%
2026-08-07	73.0500	74.5800	72.6500	74.2300	+1.241%	1,561,958	-23.710%
2026-08-06	75.0000	75.1300	73.2300	73.3200	-2.031%	1,932,134	-22.763%
2026-08-05	74.7450	75.0200	73.8200	74.8400	+0.201%	1,507,727	-24.332%
2026-08-04	73.9100	74.8000	73.2700	74.6900	+0.620%	1,970,042	-24.180%
2026-08-03	73.3800	74.8450	73.3800	74.2300	+2.641%	2,810,067	-23.710%
2026-07-31	71.9500	72.5100	71.1500	72.3200	-0.454%	2,518,817	-21.695%
2026-07-30	73.0600	73.1000	71.7800	72.6500	-0.561%	1,407,477	-22.051%
2026-07-29	71.5000	73.0900	71.4300	73.0600	+1.388%	1,739,159	-22.488%
2026-07-28	71.3800	72.6400	71.0650	72.0600	+2.518%	1,772,810	-21.413%
2026-07-27	70.8200	71.6300	70.2600	70.2900	-0.028%	2,199,625	-19.434%
2026-07-24	70.6100	70.9000	70.2000	70.3100	+0.114%	1,466,649	-19.457%
2026-07-23	70.1100	70.7350	69.6000	70.2300	-0.383%	2,048,710	-19.365%
2026-07-22	71.9400	71.9400	70.1550	70.5000	-0.718%	1,599,783	-19.674%
2026-07-21	70.6100	71.6100	70.2000	71.0100	-0.810%	2,261,084	-20.251%
2026-07-20	71.3900	71.8300	70.7700	71.5900	-0.167%	2,527,381	-20.897%
2026-07-17	73.1000	73.9450	71.4500	71.7100	-1.902%	1,666,973	-21.029%
2026-07-16	71.5000	73.3800	71.3000	73.1000	+3.541%	1,896,293	-22.531%
2026-07-15	68.7100	71.5950	68.6000	70.6000	+3.051%	1,945,644	-19.788%
2026-07-14	69.9000	70.3875	68.3700	68.5100	-3.940%	2,169,432	-17.341%
2026-07-13	71.0900	71.8500	70.7100	71.3200	+0.877%	1,723,482	-20.597%
2026-07-10	70.8000	71.3900	70.4350	70.7000	-0.451%	1,413,145	-19.901%
2026-07-09	69.8400	71.0900	69.3900	71.0200	+2.026%	2,634,756	-20.262%
2026-07-08	71.0000	71.2650	69.2400	69.6100	-3.172%	3,099,532	-18.647%
2026-07-07	73.7700	74.3300	71.8400	71.8900	-0.992%	2,195,351	-21.227%
2026-07-06	74.1500	74.1500	71.6500	72.6100	-2.143%	2,623,356	-22.008%
2026-07-02	72.8500	74.4500	72.3300	74.2000	+3.127%	3,259,742	-23.679%
2026-07-01	72.3100	73.5250	71.7400	71.9500	+0.335%	5,040,423	-21.293%
2026-06-30	71.3600	72.0600	70.3600	71.7100	+0.448%	3,907,620	-21.029%
2026-06-29	70.6400	71.4700	70.3400	71.3900	+0.521%	2,821,128	-20.675%
2026-06-26	69.4750	72.1500	69.2900	71.0200	+0.538%	3,489,853	-20.262%
2026-06-25	69.3900	71.3200	69.3200	70.6400	+2.630%	3,267,165	-19.833%
2026-06-24	66.7000	69.2500	66.4000	68.8300	+4.051%	3,525,419	-17.725%
2026-06-23	66.0200	66.6900	65.6300	66.1500	+1.116%	2,768,169	-14.392%
2026-06-22	65.4600	66.2828	64.9900	65.4200	-0.743%	3,175,828	-13.436%
2026-06-18	64.9650	66.2300	64.9650	65.9100	+1.322%	3,802,105	-14.080%
2026-06-17	66.1800	67.2200	64.9400	65.0500	-3.415%	3,977,306	-12.944%
2026-06-16	67.9200	68.4000	67.2850	67.3500	-0.605%	2,511,615	-15.917%
2026-06-15	68.2200	68.6500	67.5600	67.7600	-0.177%	2,641,533	-16.426%
2026-06-12	68.0900	68.1800	66.4100	67.8800	+0.548%	1,972,539	-16.573%
2026-06-11	67.5800	67.9400	66.0600	67.5100	-0.266%	3,245,220	-16.116%
2026-06-10	68.6200	68.6700	67.5400	67.6900	-1.355%	3,014,512	-16.339%
2026-06-09	67.1100	69.0000	66.2000	68.6200	+2.740%	4,484,391	-17.473%
2026-06-08	66.1800	68.1800	65.5900	66.7900	-0.817%	6,932,689	-15.212%
2026-06-05	65.2400	67.6100	65.0000	67.3400	+8.578%	9,091,082	-15.904%
2026-06-04	61.0900	62.9750	61.0900	62.0200	+2.784%	4,059,683	-8.691%
2026-06-03	60.2500	60.5800	59.5900	60.3400	+1.429%	4,002,294	-6.148%
2026-06-02	60.0800	60.1500	59.1400	59.4900	-1.163%	4,196,217	-4.808%
2026-06-01	60.5900	60.8250	59.3500	60.1900	-1.666%	4,245,168	-5.915%
2026-05-29	60.8300	61.8600	60.5000	61.2100	+0.279%	5,714,878	-7.482%
2026-05-28	60.3900	61.3771	60.0000	61.0400	+0.395%	2,156,399	-7.225%
2026-05-27	61.9400	62.3000	60.5500	60.8000	-1.983%	2,032,930	-6.859%
2026-05-26	62.5600	62.7300	61.9800	62.0300	-0.831%	2,000,335	-8.705%
2026-05-22	62.4900	63.3200	62.1900	62.5500	-0.477%	1,536,740	-9.464%
2026-05-21	61.5000	63.1300	60.7390	62.8500	+1.781%	2,271,313	-9.897%
2026-05-20	61.2600	62.1950	60.4300	61.7500	+0.488%	3,730,678	-8.291%
2026-05-19	61.0850	62.2500	60.3350	61.4500	+0.837%	1,684,321	-7.844%
2026-05-18	59.7400	61.3250	59.6150	60.9400	+2.231%	2,728,782	-7.073%
2026-05-15	60.5100	61.0500	59.5700	59.6100	-1.275%	2,081,289	-4.999%
2026-05-14	59.9600	60.9150	59.6600	60.3800	+1.530%	2,180,135	-6.211%
2026-05-13	59.4600	60.3200	59.0600	59.4700	-0.801%	2,247,945	-4.776%
2026-05-12	59.1900	60.3550	58.8900	59.9500	+1.645%	2,818,488	-5.538%
2026-05-11	60.1700	60.4150	58.9100	58.9800	-1.700%	1,697,160	-3.984%
2026-05-08	61.2100	61.4700	59.6800	60.0000	-1.816%	2,151,019	-5.617%
2026-05-07	61.6150	61.8100	60.8000	61.1100	-0.016%	2,096,270	-7.331%
2026-05-06	61.5000	61.7100	60.0000	61.1200	-0.212%	3,333,032	-7.346%
2026-05-05	61.5200	61.9300	60.7100	61.2500	-0.439%	2,940,673	-7.543%
2026-05-04	61.9500	62.8700	61.2400	61.5200	-1.347%	1,565,153	-7.949%
2026-05-01	62.9000	62.9000	61.7500	62.3600	-0.859%	1,981,551	-9.189%
2026-04-30	61.5300	63.3950	61.2500	62.9000	+2.543%	3,097,686	-9.968%
2026-04-29	62.7850	63.4350	60.6400	61.3400	-2.774%	2,567,670	-7.679%
2026-04-28	64.7300	64.8990	62.9300	63.0900	-1.943%	2,470,764	-10.239%
2026-04-27	64.4400	65.2900	64.2000	64.3400	-0.124%	2,064,355	-11.983%
2026-04-24	64.7300	64.7950	63.7150	64.4200	-0.816%	2,299,972	-12.093%
2026-04-23	66.9300	67.1600	64.3950	64.9500	-2.944%	2,577,176	-12.810%
2026-04-22	67.4600	68.0200	66.8500	66.9200	-0.565%	2,223,406	-15.377%
2026-04-21	69.8850	69.8850	67.0900	67.3000	-3.110%	1,683,368	-15.854%
2026-04-20	69.4500	70.3000	69.2800	69.4600	-0.856%	1,479,765	-18.471%
2026-04-17	70.3200	71.3000	69.8300	70.0600	+0.980%	2,654,993	-19.169%
2026-04-16	70.3400	70.9700	69.2900	69.3800	-1.295%	2,141,892	-18.377%
2026-04-15	71.6100	71.7900	69.7500	70.2900	-1.843%	1,673,793	-19.434%
2026-04-14	71.8700	72.6300	71.2500	71.6100	-0.126%	1,671,005	-20.919%
2026-04-13	70.7400	71.7950	69.8250	71.7000	+0.688%	1,437,062	-21.018%
2026-04-10	71.9600	72.1300	71.0500	71.2100	-0.350%	1,471,755	-20.475%
2026-04-09	71.1400	71.8500	70.0750	71.4600	-0.376%	1,277,144	-20.753%
2026-04-08	72.2000	72.2300	71.1100	71.7300	+2.972%	2,235,881	-21.051%
2026-04-07	70.1000	70.3000	68.7000	69.6600	-0.896%	2,185,977	-18.705%
2026-04-06	69.9800	70.7700	69.6300	70.2900	+0.171%	2,879,675	-19.434%
2026-04-02	70.7000	71.8650	69.3400	70.1700	-1.764%	2,049,648	-19.296%
2026-04-01	71.8300	72.3900	71.1500	71.4300	-0.098%	1,763,942	-20.720%
2026-03-31	70.0400	71.7350	69.5200	71.5000	+3.160%	1,858,875	-20.797%
2026-03-30	70.3600	70.3600	69.0600	69.3100	-0.659%	1,761,042	-18.295%
2026-03-27	71.4100	71.4100	69.5200	69.7700	-2.474%	1,638,163	-18.833%
2026-03-26	71.1900	72.5500	71.1900	71.5400	+0.126%	1,416,486	-20.841%
2026-03-25	71.6000	72.0000	69.9800	71.4500	+1.362%	2,049,777	-20.742%
2026-03-24	70.0500	71.3300	69.1700	70.4900	+0.356%	1,275,717	-19.662%
2026-03-23	71.4600	72.0475	69.9300	70.2400	+0.400%	1,784,195	-19.376%
2026-03-20	70.8000	70.8400	69.3250	69.9600	-1.061%	2,498,602	-19.054%
2026-03-19	70.7000	71.5000	70.0550	70.7100	-0.646%	1,925,707	-19.912%
2026-03-18	71.0700	72.2800	71.0500	71.1700	-1.221%	1,764,242	-20.430%
2026-03-17	71.7100	73.0700	71.3800	72.0500	+1.422%	1,722,859	-21.402%
2026-03-16	70.4200	71.5400	69.8300	71.0400	+1.602%	2,154,128	-20.284%
2026-03-13	71.7800	72.1000	69.8350	69.9200	-2.237%	1,918,402	-19.007%
2026-03-12	72.8800	73.1500	70.2200	71.5200	-3.024%	3,095,408	-20.819%
2026-03-11	73.9900	74.6490	72.7300	73.7500	-0.887%	2,686,748	-23.214%
2026-03-10	76.0000	76.0100	74.2800	74.4100	-1.860%	2,249,421	-23.895%
2026-03-09	75.2700	76.1800	72.7600	75.8200	-0.954%	3,723,034	-25.310%
2026-03-06	77.0000	78.1100	75.0000	76.5500	-4.551%	5,306,755	-26.022%
2026-03-05	80.7700	81.9400	79.6800	80.2000	-2.171%	2,484,264	-29.389%
2026-03-04	82.6100	83.3600	81.0400	81.9800	-1.667%	2,661,194	-30.922%
2026-03-03	82.4100	83.9800	81.2550	83.3700	-0.655%	1,323,993	-32.074%
2026-03-02	83.5900	84.0900	82.1200	83.9200	+0.299%	1,686,821	-32.519%
2026-02-27	83.1100	84.0950	82.7700	83.6700	-0.405%	1,758,803	-32.317%
2026-02-26	83.4250	84.2200	83.0800	84.0100	+0.647%	1,363,379	-32.591%
2026-02-25	83.5600	83.6600	82.0950	83.4700	-0.108%	2,322,458	-32.155%
2026-02-24	82.8400	83.7200	82.5600	83.5600	+0.748%	1,634,607	-32.228%
2026-02-23	83.1500	84.4299	81.9700	82.9400	-1.344%	2,338,733	-31.722%
2026-02-20	83.5500	84.6150	83.1200	84.0700	+0.466%	1,389,589	-32.639%
2026-02-19	83.2100	83.7000	82.5500	83.6800	+0.336%	1,252,164	-32.326%
2026-02-18	81.7700	83.5600	81.1850	83.4000	+1.782%	1,580,179	-32.098%
2026-02-17	83.1300	83.7600	81.2200	81.9400	-1.265%	1,762,962	-30.888%
2026-02-13	82.0200	84.2300	82.0200	82.9900	+1.579%	2,177,043	-31.763%
2026-02-12	83.2400	83.2400	80.9900	81.7000	-1.626%	1,715,095	-30.685%
2026-02-11	81.7300	83.0700	80.5100	83.0500	+1.814%	1,472,641	-31.812%
2026-02-10	81.7800	83.2000	81.4700	81.5700	+0.110%	3,453,395	-30.575%
2026-02-09	81.5000	81.7350	80.3400	81.4800	-0.755%	1,506,030	-30.498%
2026-02-06	80.4200	82.1800	80.2200	82.1000	+2.497%	1,508,278	-31.023%
2026-02-05	80.9500	81.4750	79.7600	80.1000	-1.013%	1,795,854	-29.301%
2026-02-04	80.1600	82.1050	79.5300	80.9200	+2.004%	1,803,131	-30.017%
2026-02-03	80.3900	81.8338	78.7900	79.3300	-1.637%	1,051,456	-28.615%
2026-02-02	81.2400	81.3700	79.7000	80.6500	-0.897%	1,803,058	-29.783%
2026-01-30	80.3700	81.5450	80.2930	81.3800	+1.257%	1,680,346	-30.413%
2026-01-29	80.8600	81.0050	79.6100	80.3700	-0.137%	2,039,894	-29.538%
2026-01-28	80.7600	81.1900	80.0900	80.4800	-0.273%	1,123,713	-29.635%
2026-01-27	80.3800	81.3100	80.0000	80.7000	-0.247%	1,461,478	-29.827%
2026-01-26	81.5200	81.6050	80.5300	80.9000	-0.480%	1,331,703	-30.000%
2026-01-23	82.2700	82.5150	80.8200	81.2900	-1.824%	1,459,575	-30.336%
2026-01-22	82.2300	83.7900	82.2300	82.8000	+0.315%	2,792,626	-31.606%
2026-01-21	81.3500	83.1000	81.1500	82.5400	+2.394%	1,591,337	-31.391%
2026-01-20	81.2600	81.6529	80.2400	80.6100	-2.137%	2,605,553	-29.748%
2026-01-16	82.3100	82.7400	81.9800	82.3700	+0.073%	3,501,330	-31.249%
2026-01-15	81.8800	82.4700	80.6900	82.3100	+0.759%	2,427,743	-31.199%
2026-01-14	81.4300	81.9600	80.1050	81.6900	-0.012%	2,695,522	-30.677%
2026-01-13	83.5000	84.0500	81.1900	81.7000	-1.838%	1,622,566	-30.685%
2026-01-12	84.0000	84.3550	82.9400	83.2300	-0.264%	3,274,236	-31.960%
2026-01-09	83.1300	83.8800	82.1100	83.4500	+0.385%	2,485,494	-32.139%
2026-01-08	82.8700	84.2550	82.7000	83.1300	-0.918%	2,499,304	-31.878%
2026-01-07	84.3200	85.0400	83.2450	83.9000	-0.498%	3,377,979	-32.503%
2026-01-06	83.1400	84.4800	82.9350	84.3200	+1.910%	2,396,427	-32.839%
2026-01-05	81.0950	83.3900	80.2300	82.7400	+2.010%	1,664,615	-31.557%
2026-01-02	82.0900	82.4400	80.8000	81.1100	-1.037%	2,229,468	-30.181%
2025-12-31	82.1300	82.5200	81.8550	81.9600	-0.618%	1,059,092	-30.905%
2025-12-30	82.0900	82.6400	81.8850	82.4700	+0.328%	2,330,658	-31.333%
2025-12-29	82.5800	82.6600	81.9300	82.2000	-0.508%	1,989,521	-31.107%
2025-12-26	82.7000	83.0000	81.9600	82.6200	+0.061%	1,237,177	-31.457%
2025-12-24	83.6100	83.6399	82.2900	82.5700	-0.374%	728,545	-31.416%
2025-12-23	83.4500	83.6100	82.5550	82.8800	-1.145%	1,609,553	-31.672%
2025-12-22	83.3800	84.1800	82.6050	83.8400	+1.317%	1,964,342	-32.455%
2025-12-19	82.5700	83.0800	82.0800	82.7500	+0.352%	3,587,761	-31.565%
2025-12-18	82.8000	83.3100	81.9200	82.4600	-0.024%	3,336,690	-31.324%
2025-12-17	82.6300	84.2450	82.2300	82.4800	+1.777%	3,629,060	-31.341%
2025-12-16	81.7900	81.8850	80.2379	81.0400	-0.601%	2,061,111	-30.121%
2025-12-15	82.1600	82.6600	80.8100	81.5300	-0.670%	2,414,525	-30.541%
2025-12-12	82.2800	82.9200	81.5400	82.0800	-0.037%	3,308,543	-31.006%
2025-12-11	81.2800	82.1900	80.8400	82.1100	+1.697%	2,550,206	-31.032%
2025-12-10	78.4500	81.1200	78.1800	80.7400	+2.840%	3,500,191	-29.861%
2025-12-09	78.1800	79.3800	77.6400	78.5100	+0.609%	3,878,149	-27.869%
2025-12-08	81.7000	81.7000	77.7000	78.0350	-4.134%	4,170,752	-27.430%
2025-12-05	89.6600	89.8300	80.8900	81.4000	+5.673%	10,745,760	-30.430%
2025-12-04	76.0500	77.5750	75.7650	77.0300	+1.382%	5,125,367	-26.483%
2025-12-03	75.3700	76.8350	75.3600	75.9800	+0.185%	3,974,170	-25.467%
2025-12-02	77.4400	77.6550	75.2500	75.8400	-2.028%	4,079,946	-25.330%
2025-12-01	77.5800	78.4800	77.0700	77.4100	-0.667%	3,558,529	-26.844%
2025-11-28	77.8400	78.4850	77.4900	77.9300	-0.013%	1,398,752	-27.332%
2025-11-26	77.9200	78.6850	77.4900	77.9400	-0.345%	3,789,626	-27.342%
2025-11-25	76.3600	78.4900	76.0900	78.2100	+2.894%	2,403,409	-27.592%
2025-11-24	75.4800	76.5200	74.8900	76.0100	+0.716%	4,963,206	-25.497%
2025-11-21	71.7200	76.0800	71.4400	75.4700	+6.131%	3,811,772	-24.964%
2025-11-20	72.2800	73.2700	71.0100	71.1100	-1.441%	2,343,590	-20.363%
2025-11-19	72.2000	73.4800	71.1800	72.1500	-0.069%	3,505,459	-21.511%
2025-11-18	71.6800	72.7300	71.2000	72.2000	+1.191%	2,788,625	-21.565%
2025-11-17	71.5200	72.5800	70.8300	71.3500	-1.081%	3,205,218	-20.631%
2025-11-14	71.1700	72.2500	70.6400	72.1300	+0.530%	2,598,988	-21.489%
2025-11-13	71.4300	72.7400	70.8900	71.7500	-1.021%	2,754,625	-21.073%
2025-11-12	72.2500	73.3900	71.5500	72.4900	+1.045%	1,960,757	-21.879%
2025-11-11	71.2700	71.9600	71.0801	71.7400	+1.442%	1,122,097	-21.062%
2025-11-10	70.1000	70.9400	69.6900	70.7200	+0.884%	1,640,697	-19.924%
2025-11-07	69.1100	70.2300	68.1300	70.1000	+1.594%	1,354,068	-19.215%
2025-11-06	68.8050	69.2600	67.2000	69.0000	+0.174%	1,722,754	-17.928%
2025-11-05	68.8600	69.9900	68.3400	68.8800	-0.290%	2,450,087	-17.785%
2025-11-04	69.7550	70.1200	69.0300	69.0800	-1.060%	1,661,734	-18.023%
2025-11-03	69.6500	69.9000	68.4800	69.8200	-0.129%	1,881,455	-18.891%
2025-10-31	69.4900	70.2900	69.2100	69.9100	-0.285%	1,274,126	-18.996%
2025-10-30	69.7100	70.8400	69.3800	70.1100	+0.762%	2,398,802	-19.227%
2025-10-29	71.6600	72.9141	69.3682	69.5800	-3.024%	2,550,038	-18.612%
2025-10-28	72.5500	72.8200	71.4700	71.7500	-1.510%	1,512,616	-21.073%
2025-10-27	73.5100	73.5700	72.3200	72.8500	-0.898%	2,696,593	-22.265%
2025-10-24	74.9600	74.9600	73.4100	73.5100	-1.355%	1,772,928	-22.963%
2025-10-23	74.4000	74.9600	73.4850	74.5200	+0.094%	1,906,309	-24.007%
2025-10-22	75.0000	75.6000	74.4100	74.4500	-0.733%	2,002,365	-23.936%
2025-10-21	74.6650	75.6400	74.4200	75.0000	+0.013%	2,595,371	-24.493%
2025-10-20	76.0200	76.2250	73.4800	74.9900	+4.196%	4,088,760	-24.483%
2025-10-17	71.2000	72.4700	70.7100	71.9700	+0.573%	2,372,263	-21.314%
2025-10-16	69.2500	72.1600	68.4900	71.5600	+4.072%	5,394,412	-20.864%
2025-10-15	71.7100	71.8700	68.7000	68.7600	-3.441%	4,759,467	-17.641%
2025-10-14	68.7200	71.9800	68.3600	71.2100	+2.756%	2,452,366	-20.475%
2025-10-13	69.4000	69.8000	68.4900	69.3000	+1.360%	2,971,270	-18.283%
2025-10-10	69.8200	70.0300	67.8300	68.3700	-1.978%	2,466,097	-17.171%
2025-10-09	70.1200	70.8288	69.5900	69.7500	-0.726%	2,399,338	-18.810%
2025-10-08	69.0500	70.5250	68.5500	70.2600	+1.797%	1,770,642	-19.399%
2025-10-07	70.2100	70.5250	68.9600	69.0200	-1.555%	1,881,618	-17.951%
2025-10-06	70.6000	70.6000	69.6650	70.1100	-0.497%	2,099,032	-19.227%
2025-10-03	69.2600	71.0200	69.1800	70.4600	+1.939%	1,547,247	-19.628%
2025-10-02	67.8600	69.7000	66.8400	69.1200	+1.543%	2,479,892	-18.070%
2025-10-01	67.6700	68.2400	66.8200	68.0700	-0.715%	4,741,914	-16.806%
2025-09-30	67.6400	68.6700	67.3800	68.5600	+1.315%	1,743,424	-17.401%
2025-09-29	67.7300	68.4400	66.9800	67.6700	+0.178%	1,995,234	-16.314%
2025-09-26	66.9500	67.8050	66.5900	67.5500	+0.987%	2,967,120	-16.166%
2025-09-25	67.7250	67.9700	66.5600	66.8900	-2.136%	3,943,395	-15.339%
2025-09-24	67.2600	68.4100	66.8550	68.3500	+1.259%	2,467,668	-17.147%
2025-09-23	68.0000	68.4565	67.2200	67.5000	-0.735%	3,007,193	-16.104%
2025-09-22	67.6800	68.4000	66.8400	68.0000	-0.249%	2,880,178	-16.721%
2025-09-19	67.5700	69.1950	66.8096	68.1700	+1.413%	5,454,163	-16.928%
2025-09-18	65.8500	67.3700	64.8400	67.2200	+4.509%	2,625,967	-15.754%
2025-09-17	65.1600	65.9550	64.1860	64.3200	-1.289%	1,955,715	-11.956%
2025-09-16	65.7900	66.0450	64.8600	65.1600	-0.489%	1,865,801	-13.091%
2025-09-15	66.8800	67.3282	65.3600	65.4800	-1.800%	2,923,604	-13.516%
2025-09-12	68.1300	68.1300	66.3450	66.6800	-2.600%	3,148,126	-15.072%
2025-09-11	67.6700	68.7300	67.6700	68.4600	+1.182%	1,714,812	-17.280%
2025-09-10	68.1900	68.5100	67.3000	67.6600	-0.864%	2,397,878	-16.302%
2025-09-09	68.3100	68.4800	67.4600	68.2500	-0.785%	2,363,067	-17.026%
2025-09-08	69.4300	69.8100	68.3400	68.7900	+1.028%	3,557,155	-17.677%
2025-09-05	68.2800	69.7600	68.0700	68.0900	+0.132%	2,761,043	-16.831%
2025-09-04	66.8300	68.0800	65.9675	68.0000	+1.281%	3,412,130	-16.721%
2025-09-03	66.2500	67.2800	65.5500	67.1400	+2.771%	3,829,447	-15.654%
2025-09-02	66.3800	67.2150	64.8900	65.3300	-3.064%	3,775,648	-13.317%
2025-08-29	65.0600	67.5500	64.8235	67.3950	+4.359%	4,073,100	-15.973%
2025-08-28	62.2650	66.8300	61.7750	64.5800	-12.853%	14,909,499	-12.310%
2025-08-27	73.7900	74.8100	73.6500	74.1050	+0.604%	4,098,040	-23.581%
2025-08-26	73.4800	73.7900	72.9300	73.6600	+0.245%	4,309,261	-23.120%
2025-08-25	75.2200	75.4350	73.2750	73.4800	-2.313%	1,619,702	-22.931%
2025-08-22	73.8400	75.5400	73.6500	75.2200	+2.985%	1,992,164	-24.714%
2025-08-21	72.9300	73.7300	72.6426	73.0400	-0.626%	1,712,141	-22.467%
2025-08-20	72.5000	73.6800	70.6400	73.5000	-0.703%	3,098,267	-22.952%
2025-08-19	73.6700	74.3600	73.2700	74.0200	+0.666%	1,866,270	-23.494%
2025-08-18	73.4600	74.2000	72.7200	73.5300	+0.369%	1,832,685	-22.984%
2025-08-15	73.8400	74.3300	73.1400	73.2600	-0.245%	1,397,178	-22.700%
2025-08-14	73.6300	73.8100	72.7273	73.4400	-1.118%	1,117,490	-22.889%
2025-08-13	73.1300	74.4899	72.9601	74.2700	+2.174%	1,450,079	-23.751%
2025-08-12	71.2200	72.8300	70.7900	72.6900	+2.554%	1,469,397	-22.094%
2025-08-11	70.1650	71.3700	69.4800	70.8800	+0.839%	2,105,057	-20.104%
2025-08-08	69.1800	70.3700	68.8825	70.2900	+1.575%	956,175	-19.434%
2025-08-07	68.8500	69.8889	68.1700	69.2000	+1.585%	1,197,603	-18.165%
2025-08-06	69.5500	69.8900	68.0900	68.1200	-2.070%	1,805,107	-16.867%
2025-08-05	71.4100	71.4100	68.9500	69.5600	-2.645%	2,162,717	-18.588%
2025-08-04	71.0400	71.6100	70.9850	71.4500	+0.818%	1,416,982	-20.742%
2025-08-01	70.5000	71.0000	69.5850	70.8700	+0.255%	1,359,138	-20.093%
2025-07-31	71.4100	72.0000	70.4700	70.6900	-2.200%	1,494,762	-19.890%
2025-07-30	73.7500	73.8500	71.8900	72.2800	-1.927%	1,421,870	-21.652%
2025-07-29	73.0300	73.7200	72.7400	73.7000	+1.084%	1,079,968	-23.161%
2025-07-28	74.3500	74.3750	72.8500	72.9100	-2.252%	1,019,253	-22.329%
2025-07-25	74.0400	74.7300	73.5200	74.5900	+1.070%	1,284,877	-24.078%
2025-07-24	73.2400	73.8890	72.7450	73.8000	+0.572%	2,526,697	-23.266%
2025-07-23	73.6500	73.7100	72.3200	73.3800	+0.479%	2,648,312	-22.826%
2025-07-22	72.3000	73.7500	72.2101	73.0300	+2.398%	2,832,456	-22.457%
2025-07-21	72.7400	72.8700	71.3000	71.3200	-1.804%	2,019,252	-20.597%
2025-07-18	73.9800	74.1950	72.2800	72.6300	-0.860%	1,870,512	-22.029%
2025-07-17	72.3000	73.3400	72.0500	73.2600	+0.770%	2,617,051	-22.700%
2025-07-16	73.1000	73.8300	72.1500	72.7000	+0.693%	4,496,592	-22.105%
2025-07-15	73.7900	73.9850	72.1000	72.2000	-1.916%	2,799,945	-21.565%
2025-07-14	74.8000	75.1800	73.3750	73.6100	-1.551%	2,236,112	-23.068%
2025-07-11	75.8300	75.9300	74.6200	74.7700	-2.516%	2,517,934	-24.261%
2025-07-10	74.8100	77.0600	74.4375	76.7000	+2.335%	2,983,992	-26.167%
2025-07-09	74.2600	75.3100	73.6100	74.9500	+0.929%	3,549,095	-24.443%
2025-07-08	73.3700	74.3900	72.9050	74.2600	+1.324%	2,786,075	-23.741%
2025-07-07	73.1250	74.0500	72.8200	73.2900	-0.014%	3,553,227	-22.732%
2025-07-03	73.4100	73.9150	72.7700	73.3000	+0.383%	1,492,243	-22.742%
2025-07-02	72.6600	73.3900	72.3200	73.0200	+0.288%	3,396,881	-22.446%
2025-07-01	71.0000	73.8000	70.9100	72.8100	+2.319%	2,583,313	-22.222%
2025-06-30	71.2200	71.6660	70.5800	71.1600	+0.028%	2,153,482	-20.419%
2025-06-27	69.6600	71.8600	69.4900	71.1400	+2.081%	5,274,917	-20.396%
2025-06-26	69.7000	69.9899	69.0100	69.6900	+0.216%	1,518,908	-18.740%
2025-06-25	70.5800	70.7400	69.4500	69.5400	-1.960%	1,993,495	-18.565%
2025-06-24	69.9000	71.4800	69.1801	70.9300	+2.028%	4,258,363	-20.161%
2025-06-23	69.2000	69.7250	68.1200	69.5200	+0.072%	4,444,733	-18.541%
2025-06-20	70.5300	70.8200	69.4200	69.4700	-0.487%	4,618,264	-18.483%
2025-06-18	68.8200	70.2900	67.9800	69.8100	+1.527%	3,924,713	-18.880%
2025-06-17	70.3400	70.4500	68.5650	68.7600	-1.405%	3,224,383	-17.641%
2025-06-16	69.9050	70.5800	69.3500	69.7400	+0.057%	2,022,253	-18.798%
2025-06-13	69.7600	70.7500	69.3600	69.7000	-1.665%	1,573,686	-18.752%
2025-06-12	71.5000	71.7300	70.6200	70.8800	-0.756%	1,443,075	-20.104%
2025-06-11	72.8900	73.2900	70.6500	71.4200	-1.747%	2,293,895	-20.708%
2025-06-10	72.3400	73.4700	72.0000	72.6900	+1.000%	1,923,733	-22.094%
2025-06-09	72.7700	73.1200	71.3900	71.9700	-0.498%	2,581,032	-21.314%
2025-06-06	71.8400	72.9700	71.6800	72.3300	+1.616%	4,093,480	-21.706%
2025-06-05	67.7300	71.6300	67.7300	71.1800	+5.577%	5,056,150	-20.441%
2025-06-04	67.0000	68.1900	66.4053	67.4200	+0.762%	3,045,033	-16.004%
2025-06-03	66.8500	67.8000	65.0000	66.9100	-0.134%	4,138,590	-15.364%
2025-06-02	68.3700	68.6400	65.6800	67.0000	-1.875%	5,332,084	-15.478%
2025-05-30	71.9800	71.9800	65.9500	68.2800	-14.607%	8,292,546	-17.062%
2025-05-29	80.7400	80.7800	79.4700	79.9600	-0.200%	4,049,840	-29.177%
2025-05-28	80.0100	80.6100	79.2225	80.1200	-0.583%	2,434,799	-29.319%
2025-05-27	80.2100	80.9500	79.6200	80.5900	+2.233%	2,684,416	-29.731%
2025-05-23	78.3700	79.1000	78.1550	78.8300	-0.593%	1,548,959	-28.162%
2025-05-22	79.3700	80.0500	78.8401	79.3000	-0.088%	2,037,369	-28.588%
2025-05-21	80.9500	81.2600	79.3300	79.3700	-2.613%	1,546,590	-28.651%
2025-05-20	81.5500	82.0350	80.9600	81.5000	-0.501%	2,115,832	-30.515%
2025-05-19	81.5400	82.1650	81.2500	81.9100	-1.218%	1,621,067	-30.863%
2025-05-16	81.8800	82.9700	80.8000	82.9200	+1.805%	1,519,774	-31.705%
2025-05-15	81.4100	81.6200	79.6700	81.4500	+1.218%	2,673,003	-30.473%
2025-05-14	81.4200	82.1500	78.9800	80.4700	-1.578%	2,685,381	-29.626%
2025-05-13	84.1900	84.5000	81.7000	81.7600	-3.174%	1,568,444	-30.736%
2025-05-12	84.3000	85.2300	83.6885	84.4400	+2.638%	1,484,741	-32.935%
2025-05-09	82.9800	83.5668	81.9450	82.2700	-0.784%	1,265,544	-31.166%
2025-05-08	81.0600	84.3700	81.0600	82.9200	+2.055%	1,779,317	-31.705%
2025-05-07	80.5500	81.5200	79.8600	81.2500	+0.844%	1,412,840	-30.302%
2025-05-06	81.5000	82.3600	80.5400	80.5700	-1.226%	1,633,110	-29.713%
2025-05-05	81.9800	82.5200	80.9100	81.5700	-0.887%	1,901,475	-30.575%
2025-05-02	82.6000	83.4200	81.5900	82.3000	+1.430%	1,708,557	-31.191%
2025-05-01	82.9100	82.9100	80.2000	81.1400	-0.649%	1,387,209	-30.207%
2025-04-30	81.5800	81.8500	79.8600	81.6700	-0.681%	1,549,388	-30.660%
2025-04-29	81.7300	82.8300	80.8200	82.2300	+0.464%	1,298,667	-31.132%
2025-04-28	81.0300	83.2400	80.6600	81.8500	+1.187%	1,532,355	-30.812%
2025-04-25	82.3400	82.5300	80.6800	80.8900	-2.047%	1,150,372	-29.991%
2025-04-24	81.4000	82.8400	80.7100	82.5800	+2.152%	1,122,975	-31.424%
2025-04-23	80.9500	82.5750	79.9500	80.8400	+1.316%	1,743,079	-29.948%
2025-04-22	79.6400	80.0400	78.5900	79.7900	+1.385%	2,200,142	-29.026%
2025-04-21	79.1900	79.1900	77.5900	78.7000	-1.019%	2,258,442	-28.043%
2025-04-17	78.4500	79.7700	77.9800	79.5100	+1.636%	2,096,454	-28.776%
2025-04-16	77.3300	78.5000	76.8250	78.2300	+0.553%	2,561,322	-27.611%
2025-04-15	78.9900	78.9900	77.3100	77.8000	-1.219%	1,386,329	-27.211%
2025-04-14	77.9200	79.0400	77.1800	78.7600	+1.678%	1,906,163	-28.098%
2025-04-11	74.4700	77.8100	74.4700	77.4600	+2.773%	2,672,239	-26.891%
2025-04-10	77.6000	77.6000	72.8800	75.3700	-3.248%	2,499,797	-24.864%
2025-04-09	70.3000	78.1800	69.8100	77.9000	+8.951%	2,702,043	-27.304%