Dark

CTSH
Cognizant Technology Solutions
stock NASDAQ

At Close

May 23, 2025 3:59:57 PM EDT

79.12USD-0.976%(-0.78)2,243,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:10:30 AM EDT

78.78USD-1.402%(-1.12)1,647

After-hours

May 23, 2025 4:14:30 PM EDT

79.11USD-0.013%(-0.01)37,809

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	78.9200	79.475000	78.480000	79.120	-0.976%	2,243,158	0.000%
2025-05-22	79.8800	80.670000	79.250000	79.900	-0.113%	2,917,487	-0.976%
2025-05-21	80.4100	81.240000	79.900000	79.990	-1.235%	3,562,081	-1.088%
2025-05-20	81.3700	81.630000	80.675000	80.990	-0.711%	2,790,109	-2.309%
2025-05-19	80.8800	81.920000	80.230000	81.570	+0.160%	2,585,381	-3.004%
2025-05-16	80.4700	81.500000	79.520000	81.440	+0.098%	5,603,561	-2.849%
2025-05-15	80.3200	81.780000	80.005000	81.360	+1.244%	2,911,782	-2.753%
2025-05-14	80.8700	81.060000	80.150000	80.360	-1.120%	2,504,368	-1.543%
2025-05-13	81.8200	82.040000	81.075000	81.270	-0.660%	2,732,310	-2.646%
2025-05-12	81.4400	81.890000	80.600000	81.810	+3.335%	3,264,292	-3.288%
2025-05-09	79.2900	79.750000	78.980000	79.170	-0.050%	3,665,803	-0.063%
2025-05-08	78.5500	80.030000	78.320000	79.210	+1.642%	2,870,544	-0.114%
2025-05-07	77.7500	78.370000	77.230000	77.930	+0.374%	3,682,989	+1.527%
2025-05-06	77.1200	78.240000	76.746500	77.640	-0.347%	2,491,921	+1.906%
2025-05-05	77.3700	78.750000	77.345000	77.910	+0.270%	3,028,673	+1.553%
2025-05-02	76.2900	77.840000	76.090000	77.700	+3.283%	5,330,494	+1.828%
2025-05-01	76.7100	77.470000	75.150000	75.230	+2.256%	7,356,545	+5.171%
2025-04-30	72.5600	73.750000	71.800000	73.570	+0.382%	4,769,108	+7.544%
2025-04-29	72.1100	73.830000	71.860100	73.290	+0.978%	3,471,076	+7.955%
2025-04-28	72.0600	73.340000	71.715000	72.580	+0.568%	3,363,998	+9.011%
2025-04-25	71.8300	72.470000	71.500000	72.170	+0.069%	2,906,588	+9.630%
2025-04-24	70.7200	72.330000	70.690000	72.120	+1.535%	4,130,320	+9.706%
2025-04-23	71.3300	72.855000	70.720000	71.030	+1.864%	4,969,964	+11.390%
2025-04-22	68.9500	69.820000	68.695000	69.730	+2.454%	2,880,991	+13.466%
2025-04-21	69.3200	69.320000	67.180000	68.060	-1.987%	2,214,663	+16.250%
2025-04-17	70.2500	70.250000	69.174000	69.440	-0.814%	3,091,360	+13.940%
2025-04-16	70.3400	71.730000	69.585000	70.010	-1.754%	3,164,255	+13.012%
2025-04-15	70.9900	71.570000	70.760000	71.260	+0.636%	5,622,890	+11.030%
2025-04-14	71.1500	71.920000	70.070000	70.810	+0.912%	2,623,174	+11.736%
2025-04-11	69.5200	70.345000	67.860000	70.170	+0.964%	3,195,183	+12.755%
2025-04-10	71.3200	71.780000	67.830000	69.500	-4.651%	4,617,376	+13.842%
2025-04-09	65.9800	73.210000	65.640000	72.890	+9.658%	7,073,497	+8.547%
2025-04-08	68.5000	69.250000	65.660000	66.470	-1.351%	4,740,512	+19.031%
2025-04-07	67.0000	69.570000	65.520000	67.380	-1.978%	8,399,205	+17.424%
2025-04-04	72.0300	72.750000	68.560000	68.740	-6.183%	6,161,708	+15.100%
2025-04-03	75.0000	75.650000	73.089633	73.270	-4.509%	3,836,124	+7.984%
2025-04-02	75.6900	77.005000	75.690000	76.730	+0.366%	2,550,124	+3.115%
2025-04-01	76.3700	76.880000	75.745000	76.450	-0.065%	3,152,607	+3.492%
2025-03-31	75.2500	76.720000	75.240000	76.500	+0.791%	3,590,444	+3.425%
2025-03-28	77.6700	77.990000	75.550000	75.900	-2.166%	3,781,781	+4.242%
2025-03-27	77.8100	78.180000	77.240000	77.580	-0.347%	3,251,596	+1.985%
2025-03-26	78.5500	79.390000	77.670000	77.850	-1.231%	3,789,547	+1.631%
2025-03-25	78.5500	80.520000	78.470000	78.820	+1.129%	5,156,615	+0.381%
2025-03-24	77.2900	78.025000	76.870000	77.940	+1.989%	4,540,905	+1.514%
2025-03-21	76.4100	76.950000	75.500000	76.420	-1.023%	9,222,005	+3.533%
2025-03-20	78.0500	78.250000	76.275000	77.210	-3.076%	5,312,494	+2.474%
2025-03-19	79.8400	80.260000	79.130000	79.660	+0.101%	3,370,607	-0.678%
2025-03-18	80.0000	80.000000	78.785000	79.580	-0.550%	2,469,453	-0.578%
2025-03-17	78.9900	80.530000	78.770000	80.020	+1.138%	2,736,565	-1.125%
2025-03-14	78.9500	79.260000	78.100000	79.120	+0.996%	3,650,807	0.000%
2025-03-13	79.3800	79.645000	77.790000	78.340	-1.453%	3,539,358	+0.996%
2025-03-12	82.0600	82.190000	79.135000	79.495	-3.607%	4,707,596	-0.472%
2025-03-11	83.5300	83.777500	81.900000	82.470	-1.821%	3,990,768	-4.062%
2025-03-10	83.4100	87.030000	83.030000	84.000	+0.925%	9,853,910	-5.810%
2025-03-07	82.6600	83.584500	81.595000	83.230	-0.395%	5,660,039	-4.938%
2025-03-06	84.0400	84.140000	82.705100	83.560	-0.860%	3,615,203	-5.314%
2025-03-05	83.5000	84.610000	83.150000	84.285	+0.651%	2,959,684	-6.128%
2025-03-04	83.4800	84.500000	82.630000	83.740	+0.275%	4,958,100	-5.517%
2025-03-03	83.8400	84.335900	82.950000	83.510	+0.216%	3,043,474	-5.257%
2025-02-28	84.2400	84.450000	82.340000	83.330	-0.786%	5,042,827	-5.052%
2025-02-27	84.2000	84.900000	83.920000	83.990	-0.190%	4,330,719	-5.798%
2025-02-26	84.6000	85.170000	83.930000	84.150	-0.813%	2,544,251	-5.977%
2025-02-25	84.3350	85.100000	83.880000	84.840	+0.343%	3,214,464	-6.742%
2025-02-24	85.4500	85.450000	84.410000	84.550	-0.377%	7,123,133	-6.422%
2025-02-21	87.5400	87.540000	84.740000	84.870	-3.050%	5,534,813	-6.775%
2025-02-20	88.1250	88.125000	86.940000	87.540	-1.006%	2,821,097	-9.618%
2025-02-19	88.2500	88.515000	87.540000	88.430	-0.383%	2,724,140	-10.528%
2025-02-18	89.8540	90.000000	88.040000	88.770	-2.128%	7,672,935	-10.871%
2025-02-14	89.8400	90.820000	89.340000	90.700	+1.250%	4,329,289	-12.767%
2025-02-13	88.3000	89.630000	87.765000	89.580	+1.703%	2,442,402	-11.677%
2025-02-12	86.9300	88.400000	86.880000	88.080	+0.239%	2,843,843	-10.173%
2025-02-11	86.7900	88.055000	86.560000	87.870	+1.046%	3,155,872	-9.958%
2025-02-10	87.0200	87.450000	86.310100	86.960	+0.882%	3,514,646	-9.016%
2025-02-07	87.2800	87.345000	85.795000	86.200	-1.022%	3,883,825	-8.213%
2025-02-06	84.1900	87.610000	83.350000	87.090	+4.175%	6,307,237	-9.151%
2025-02-05	81.8400	83.870000	81.840000	83.600	+0.072%	4,652,431	-5.359%
2025-02-04	82.3900	83.970000	82.390000	83.540	+0.772%	3,520,362	-5.291%
2025-02-03	81.9600	83.320000	81.440000	82.900	+0.351%	3,286,392	-4.560%
2025-01-31	82.8400	83.401518	82.490000	82.610	-0.181%	2,364,088	-4.225%
2025-01-30	82.0000	83.470000	81.790000	82.760	+1.934%	4,202,511	-4.398%
2025-01-29	81.0500	81.690000	80.770000	81.190	+0.284%	1,613,294	-2.550%
2025-01-28	80.7500	81.370000	80.040000	80.960	-0.197%	2,508,410	-2.273%
2025-01-27	79.5000	81.335000	79.360000	81.120	+1.337%	2,946,916	-2.465%
2025-01-24	79.5000	80.380000	79.410000	80.050	+0.464%	1,213,622	-1.162%
2025-01-23	79.0200	79.940000	78.420100	79.680	+0.797%	2,091,656	-0.703%
2025-01-22	78.3000	79.105000	77.840000	79.050	+0.765%	2,370,910	+0.089%
2025-01-21	78.0300	78.870000	77.545000	78.450	+0.823%	2,832,806	+0.854%
2025-01-17	78.6900	78.700000	77.240000	77.810	+0.491%	3,558,230	+1.684%
2025-01-16	77.4000	77.635000	76.260000	77.430	-0.450%	2,955,987	+2.183%
2025-01-15	78.0100	78.140000	76.930000	77.780	+0.790%	2,069,186	+1.723%
2025-01-14	76.5400	77.645000	76.430000	77.170	+0.639%	2,717,489	+2.527%
2025-01-13	74.9800	76.800000	74.585000	76.680	+1.806%	3,090,734	+3.182%
2025-01-10	75.2000	76.621533	75.200000	75.320	-0.921%	2,813,737	+5.045%
2025-01-08	75.6200	76.070000	74.780000	76.020	+0.529%	2,197,994	+4.078%
2025-01-07	75.7900	76.790000	75.290000	75.620	-0.382%	1,802,999	+4.628%
2025-01-06	76.2400	77.220000	75.645000	75.910	-0.615%	3,139,722	+4.229%
2025-01-03	76.8600	77.200000	75.720000	76.380	-0.039%	2,155,482	+3.587%
2025-01-02	77.4800	77.860000	76.180000	76.410	-0.637%	2,053,251	+3.547%
2024-12-31	77.0000	77.350000	76.340000	76.900	+0.195%	1,939,941	+2.887%
2024-12-30	78.4500	78.600000	75.630000	76.750	-3.093%	2,779,983	+3.088%
2024-12-27	79.2200	80.120000	78.580000	79.200	-0.864%	1,896,163	-0.101%
2024-12-26	79.1800	80.070000	79.030000	79.890	+0.503%	1,570,271	-0.964%
2024-12-24	78.8800	79.520000	78.650000	79.490	+0.620%	939,539	-0.465%
2024-12-23	78.7600	79.430000	78.610000	79.000	-0.290%	2,347,643	+0.152%
2024-12-20	78.7800	80.270000	78.330000	79.230	-0.327%	4,763,065	-0.139%
2024-12-19	78.6400	80.080000	78.640000	79.490	+1.572%	3,241,733	-0.465%
2024-12-18	80.6750	81.705000	78.240000	78.260	-3.418%	2,708,781	+1.099%
2024-12-17	81.3200	82.460000	80.870000	81.030	+0.409%	2,634,234	-2.357%
2024-12-16	80.3400	80.965000	79.850000	80.700	+0.799%	2,437,907	-1.958%
2024-12-13	80.0470	80.650000	79.490000	80.060	-0.386%	2,542,161	-1.174%
2024-12-12	81.0700	81.600000	80.330000	80.370	-1.083%	1,806,713	-1.555%
2024-12-11	80.5900	81.820000	80.315000	81.250	+1.486%	1,934,933	-2.622%
2024-12-10	80.1500	80.844700	79.380000	80.060	-0.719%	2,023,293	-1.174%
2024-12-09	81.0000	81.490000	80.500000	80.640	-0.622%	2,231,579	-1.885%
2024-12-06	81.2300	81.400000	80.860000	81.145	+0.514%	2,596,028	-2.496%
2024-12-05	80.2600	80.920000	80.130000	80.730	+0.186%	1,688,800	-1.994%
2024-12-04	80.4000	80.820000	80.200000	80.580	+0.750%	1,637,108	-1.812%
2024-12-03	80.1900	80.580000	79.600000	79.980	-1.039%	2,271,456	-1.075%
2024-12-02	80.1900	81.020000	79.970000	80.820	+0.410%	2,012,917	-2.103%
2024-11-29	80.6200	80.980000	80.210000	80.490	-0.322%	1,297,490	-1.702%
2024-11-27	80.8600	80.980000	80.010000	80.750	-0.382%	1,422,028	-2.019%
2024-11-26	80.7400	81.160000	79.710000	81.060	+0.533%	2,735,977	-2.393%
2024-11-25	80.3000	80.820000	80.020000	80.630	+1.370%	2,864,611	-1.873%
2024-11-22	78.9300	80.030000	78.760000	79.540	+0.862%	2,359,540	-0.528%
2024-11-21	77.8000	79.050000	77.390000	78.860	+1.663%	4,750,781	+0.330%
2024-11-20	76.1700	77.600000	76.130000	77.570	+1.638%	3,223,054	+1.998%
2024-11-19	75.9000	76.625000	75.160000	76.320	-0.715%	5,051,698	+3.669%
2024-11-18	77.2200	77.850000	76.830000	76.870	-0.311%	3,706,830	+2.927%
2024-11-15	80.5000	80.520000	77.080000	77.110	-4.531%	5,205,126	+2.607%
2024-11-14	81.9400	82.270000	80.664100	80.770	-1.883%	3,193,320	-2.043%
2024-11-13	81.6700	82.410000	81.270000	82.320	+0.710%	4,745,082	-3.887%
2024-11-12	81.4700	81.930000	81.260000	81.740	+0.294%	1,808,349	-3.205%
2024-11-11	80.5700	82.190000	80.545000	81.500	+1.482%	1,824,564	-2.920%
2024-11-08	81.3600	81.750000	80.150000	80.310	-1.291%	3,828,549	-1.482%
2024-11-07	79.5000	81.530000	79.400000	81.360	+2.469%	5,009,928	-2.753%
2024-11-06	78.0200	79.430000	77.480000	79.400	+5.319%	4,084,076	-0.353%
2024-11-05	75.0800	76.070000	74.920000	75.390	+0.654%	2,247,331	+4.948%
2024-11-04	74.4600	75.300000	74.280000	74.900	+0.389%	4,547,096	+5.634%
2024-11-01	74.3900	74.910000	73.110000	74.610	+0.027%	3,987,364	+6.045%
2024-10-31	77.8300	78.000000	74.570000	74.590	+0.323%	5,906,555	+6.073%
2024-10-30	74.7800	75.400000	74.270400	74.350	-1.549%	2,959,741	+6.416%
2024-10-29	74.8600	75.930000	74.560000	75.520	+0.720%	3,573,346	+4.767%
2024-10-28	75.4100	75.850000	74.825000	74.980	+0.214%	2,657,169	+5.521%
2024-10-25	75.1900	75.530000	74.625000	74.820	-0.053%	3,837,765	+5.747%
2024-10-24	76.2300	76.420000	74.690000	74.860	-1.591%	5,246,507	+5.691%
2024-10-23	75.6400	76.250000	75.410000	76.070	+0.330%	2,053,425	+4.009%
2024-10-22	76.6300	76.760000	75.656100	75.820	-1.366%	1,756,375	+4.352%
2024-10-21	77.7600	77.970000	76.760000	76.870	-1.449%	1,855,050	+2.927%
2024-10-18	77.7400	78.050000	77.340000	78.000	+0.334%	2,815,355	+1.436%
2024-10-17	77.6100	78.000000	76.880000	77.740	+0.180%	1,976,336	+1.775%
2024-10-16	77.4800	77.810000	77.270000	77.600	+0.284%	2,178,574	+1.959%
2024-10-15	76.9400	77.720000	76.650000	77.380	+0.795%	3,474,238	+2.249%
2024-10-14	76.1400	76.830000	75.985000	76.770	+1.093%	1,820,187	+3.061%
2024-10-11	74.5800	76.075000	74.540000	75.940	+1.933%	2,683,781	+4.188%
2024-10-10	76.2600	76.315000	74.270000	74.500	-2.995%	3,396,733	+6.201%
2024-10-09	76.0800	76.975000	76.080000	76.800	+0.880%	1,400,169	+3.021%
2024-10-08	76.1900	76.490000	75.390000	76.130	+0.171%	2,594,031	+3.927%
2024-10-07	76.7700	76.820000	75.760000	76.000	-1.478%	1,336,825	+4.105%
2024-10-04	77.2700	77.750000	76.630000	77.140	+0.797%	1,499,212	+2.567%
2024-10-03	76.4800	76.800000	76.020000	76.530	-0.300%	2,520,340	+3.384%
2024-10-02	75.7900	76.860000	75.615000	76.760	+0.881%	3,544,496	+3.075%
2024-10-01	77.1500	77.400000	75.740000	76.090	-1.412%	2,209,989	+3.982%
2024-09-30	77.0000	77.300000	76.200000	77.180	+0.377%	2,292,379	+2.514%
2024-09-27	77.4700	77.610000	76.675000	76.890	-0.402%	4,240,172	+2.900%
2024-09-26	77.2300	77.560000	76.800000	77.200	+2.211%	3,581,941	+2.487%
2024-09-25	75.8300	76.440000	75.450000	75.530	-0.671%	1,737,669	+4.753%
2024-09-24	76.2300	76.570000	76.010000	76.040	-0.105%	2,472,641	+4.050%
2024-09-23	75.7800	76.170000	75.272500	76.120	+0.635%	5,476,418	+3.941%
2024-09-20	75.2200	75.650000	74.790000	75.640	+0.585%	5,056,699	+4.601%
2024-09-19	76.3300	76.530000	75.040000	75.200	-0.199%	3,047,132	+5.213%
2024-09-18	75.8600	76.270000	75.190000	75.350	-1.141%	2,012,279	+5.003%
2024-09-17	78.1200	78.270000	75.826700	76.220	-2.119%	2,528,577	+3.805%
2024-09-16	77.5300	77.910000	77.050000	77.870	+0.855%	1,915,159	+1.605%
2024-09-13	76.5500	77.310000	76.530000	77.210	+1.179%	2,264,444	+2.474%
2024-09-12	76.4400	76.730000	75.550000	76.310	+0.013%	1,974,201	+3.682%
2024-09-11	76.3500	76.410000	74.760000	76.300	-0.327%	2,369,012	+3.696%
2024-09-10	76.5300	76.650000	75.920000	76.550	+0.552%	1,899,333	+3.357%
2024-09-09	76.2500	76.750000	76.080000	76.130	+0.382%	2,594,377	+3.927%
2024-09-06	77.0000	77.506500	75.730000	75.840	-1.199%	2,470,480	+4.325%
2024-09-05	77.3200	77.340000	76.550000	76.760	-0.724%	2,708,387	+3.075%
2024-09-04	76.6400	77.519900	76.500000	77.320	+0.716%	2,420,651	+2.328%
2024-09-03	77.2700	78.050000	76.400000	76.770	-1.286%	3,475,903	+3.061%
2024-08-30	77.3900	77.870000	77.030000	77.770	+0.817%	3,243,929	+1.736%
2024-08-29	77.1800	77.530000	76.400000	77.140	+0.351%	2,929,275	+2.567%
2024-08-28	77.2900	78.165000	76.675000	76.870	-0.363%	1,890,553	+2.927%
2024-08-27	76.6400	77.180000	76.500000	77.150	+0.443%	4,127,716	+2.553%
2024-08-26	77.1300	77.450000	76.690000	76.810	+0.170%	2,478,486	+3.007%
2024-08-23	76.6200	76.960000	76.205000	76.680	+0.538%	1,688,538	+3.182%
2024-08-22	76.6200	76.930000	76.150000	76.270	-0.457%	1,561,310	+3.737%
2024-08-21	75.7800	76.720000	75.590000	76.620	+1.537%	3,191,109	+3.263%
2024-08-20	75.7000	75.990000	75.350000	75.460	-0.697%	1,360,900	+4.850%
2024-08-19	75.8600	76.490000	75.735000	75.990	+0.171%	2,100,878	+4.119%
2024-08-16	75.6400	75.879300	75.080000	75.860	+0.517%	2,105,814	+4.297%
2024-08-15	75.0000	75.730000	74.685000	75.470	+1.465%	2,582,588	+4.836%
2024-08-14	73.8600	74.600000	73.860000	74.380	+0.148%	1,585,291	+6.373%
2024-08-13	73.3400	74.390000	73.340000	74.270	+1.545%	2,436,582	+6.530%
2024-08-12	74.4100	74.620000	73.100000	73.140	-1.720%	3,120,354	+8.176%
2024-08-09	73.7300	74.580000	73.210000	74.420	+0.936%	6,799,949	+6.316%
2024-08-08	73.0700	74.250000	73.070000	73.730	+0.765%	3,322,785	+7.310%
2024-08-07	73.6800	74.390000	73.100000	73.170	+0.716%	3,248,050	+8.132%
2024-08-06	71.9600	73.920000	71.790000	72.650	+1.283%	2,616,293	+8.906%
2024-08-05	73.1880	73.690000	71.550000	71.730	-3.068%	5,688,491	+10.303%
2024-08-02	76.1100	76.110000	73.630000	74.000	-3.027%	3,729,598	+6.919%
2024-08-01	78.0000	80.270000	75.400000	76.310	+0.832%	6,324,872	+3.682%
2024-07-31	76.3100	76.310000	75.120000	75.680	-0.185%	3,720,921	+4.545%
2024-07-30	74.8200	76.290000	74.510000	75.820	+1.717%	5,879,087	+4.352%
2024-07-29	74.8400	74.840000	74.030000	74.540	-0.040%	4,302,111	+6.144%
2024-07-26	73.1300	74.970000	72.830000	74.570	+1.858%	5,094,976	+6.102%
2024-07-25	72.8000	74.385000	72.600000	73.210	+0.715%	4,859,283	+8.073%
2024-07-24	73.7800	73.920000	72.390000	72.690	-1.624%	4,047,804	+8.846%
2024-07-23	74.9100	74.910000	73.600000	73.890	-1.690%	4,917,436	+7.078%
2024-07-22	74.6500	75.190000	74.090000	75.160	+1.117%	3,270,514	+5.269%
2024-07-19	75.4100	75.850000	74.080000	74.330	-2.159%	5,007,433	+6.444%
2024-07-18	74.7000	77.340000	74.580000	75.970	+1.700%	5,098,894	+4.146%
2024-07-17	73.7700	75.119000	73.666000	74.700	+1.233%	2,979,100	+5.917%
2024-07-16	72.9200	73.900000	72.730000	73.790	+1.878%	2,588,942	+7.223%
2024-07-15	71.1600	73.110000	71.070000	72.430	+1.258%	2,931,896	+9.237%
2024-07-12	70.3800	72.305000	70.360000	71.530	+1.982%	6,382,127	+10.611%
2024-07-11	67.8800	70.400000	67.880000	70.140	+3.406%	6,259,095	+12.803%
2024-07-10	66.9300	67.880000	66.550000	67.830	+1.405%	3,441,137	+16.645%
2024-07-09	67.3900	67.690000	66.860000	66.890	-0.977%	2,067,484	+18.284%
2024-07-08	67.8200	68.170000	67.220000	67.550	-0.662%	2,102,778	+17.128%
2024-07-05	68.0700	68.195000	67.645000	68.000	-0.439%	1,461,207	+16.353%
2024-07-03	68.6400	68.725000	68.190000	68.300	-0.452%	1,207,566	+15.842%
2024-07-02	67.7700	68.685000	67.700000	68.610	+1.284%	3,605,249	+15.318%
2024-07-01	67.8500	68.190000	67.240000	67.740	-0.382%	2,091,051	+16.800%
2024-06-28	67.9300	68.350000	67.640000	68.000	+0.399%	5,811,813	+16.353%
2024-06-27	68.1200	68.520000	67.550000	67.730	-0.835%	8,139,609	+16.817%
2024-06-26	68.3300	68.685000	67.890000	68.300	-0.871%	4,060,056	+15.842%
2024-06-25	68.8800	69.690000	68.300000	68.900	+0.320%	2,294,486	+14.833%
2024-06-24	68.2400	69.200000	68.010000	68.680	+0.498%	2,356,671	+15.201%
2024-06-21	68.4500	68.810000	67.640000	68.340	+0.294%	6,188,795	+15.774%
2024-06-20	67.5600	68.580000	66.690000	68.140	+3.540%	4,076,420	+16.114%
2024-06-18	65.5800	66.160000	65.475000	65.810	+0.443%	3,352,298	+20.225%
2024-06-17	64.0100	65.700000	63.790000	65.520	+1.961%	2,894,232	+20.757%
2024-06-14	64.5500	64.820000	63.920000	64.260	-0.542%	2,536,905	+23.125%
2024-06-13	66.0500	66.050000	64.547200	64.610	-2.549%	2,648,217	+22.458%
2024-06-12	67.1300	67.180000	65.855000	66.300	-1.000%	5,331,360	+19.336%
2024-06-11	67.0700	67.210000	66.100000	66.970	-0.416%	2,019,442	+18.142%
2024-06-10	65.8800	67.370000	65.680000	67.250	+1.987%	3,997,679	+17.651%
2024-06-07	66.1900	66.750000	65.821000	65.940	-0.558%	1,374,427	+19.988%
2024-06-06	65.4800	66.520000	65.340000	66.310	+1.206%	4,546,388	+19.318%
2024-06-05	65.5400	65.815000	65.060000	65.520	+0.260%	1,633,124	+20.757%
2024-06-04	65.4200	65.990000	65.070000	65.350	-0.654%	2,411,778	+21.071%
2024-06-03	66.1500	66.290000	65.100100	65.780	-0.559%	3,889,743	+20.280%
2024-05-31	64.7800	66.220000	64.360000	66.150	+2.115%	4,403,170	+19.607%
2024-05-30	65.9500	66.005000	64.360000	64.780	-2.027%	4,927,667	+22.136%
2024-05-29	66.4000	66.510000	66.060000	66.120	-1.107%	2,255,612	+19.661%
2024-05-28	68.0400	68.230000	66.540000	66.860	-2.137%	2,730,450	+18.337%
2024-05-24	68.4700	68.907500	68.250000	68.320	-0.219%	1,815,463	+15.808%
2024-05-23	69.3800	69.660000	68.260000	68.470	-0.840%	2,066,900	+15.554%
2024-05-22	68.9200	69.310000	68.770000	69.050	+0.378%	2,501,253	+14.584%
2024-05-21	69.3200	69.330000	68.520000	68.790	-1.135%	2,488,947	+15.017%
2024-05-20	69.0100	69.690000	68.750000	69.580	+1.193%	2,554,133	+13.711%
2024-05-17	69.9800	70.180000	68.190000	68.760	-2.232%	4,364,881	+15.067%
2024-05-16	69.0500	70.725000	68.890000	70.330	+2.135%	6,101,884	+12.498%
2024-05-15	68.0800	69.060000	67.800000	68.860	+1.593%	3,276,907	+14.900%
2024-05-14	68.0400	68.750000	67.570000	67.780	-0.133%	1,859,945	+16.731%
2024-05-13	67.4700	68.210000	67.319900	67.870	+1.329%	3,070,048	+16.576%
2024-05-10	66.7100	67.130000	66.670000	66.980	+0.269%	4,771,317	+18.125%
2024-05-09	67.4500	67.630000	66.350000	66.800	-1.359%	2,221,332	+18.443%
2024-05-08	67.5700	67.890000	67.360000	67.720	+0.089%	4,406,512	+16.834%
2024-05-07	66.4400	67.710000	66.440000	67.660	+1.867%	2,881,924	+16.938%
2024-05-06	66.5100	66.960000	66.050000	66.420	+0.257%	2,314,013	+19.121%
2024-05-03	66.6800	67.270000	66.160000	66.250	-0.030%	7,346,612	+19.426%
2024-05-02	67.4000	67.880000	65.560000	66.270	+1.377%	7,632,398	+19.390%
2024-05-01	65.5000	66.265000	65.300000	65.370	-0.472%	4,807,272	+21.034%
2024-04-30	66.2200	66.800000	65.560000	65.680	-1.278%	3,806,258	+20.463%
2024-04-29	67.0700	67.890000	66.500000	66.530	-0.612%	5,067,898	+18.924%
2024-04-26	66.4500	67.200000	66.450000	66.940	+0.270%	2,750,894	+18.195%
2024-04-25	67.1500	67.500000	66.200000	66.760	-1.126%	3,435,939	+18.514%
2024-04-24	67.7600	67.960000	67.170000	67.520	-0.369%	4,206,016	+17.180%
2024-04-23	68.0900	68.400000	67.550000	67.770	-0.630%	2,779,688	+16.748%
2024-04-22	67.8200	68.550000	67.360000	68.200	+1.127%	2,938,325	+16.012%
2024-04-19	67.3000	67.595000	66.980000	67.440	+0.462%	4,436,218	+17.319%
2024-04-18	66.9900	68.000000	66.595000	67.130	-0.607%	3,857,218	+17.861%
2024-04-17	68.4200	68.530000	67.490000	67.540	-0.574%	2,484,362	+17.145%
2024-04-16	68.6700	68.820000	67.880000	67.930	-0.716%	2,236,560	+16.473%
2024-04-15	70.0200	70.240000	68.370000	68.420	-1.213%	2,878,334	+15.639%
2024-04-12	69.9800	70.030000	69.020000	69.260	-1.856%	2,806,107	+14.236%
2024-04-11	70.0100	70.902500	70.010000	70.570	+0.858%	3,799,364	+12.116%
2024-04-10	71.0000	71.050000	69.700000	69.970	-2.222%	3,221,945	+13.077%
2024-04-09	71.0000	71.748000	70.995000	71.560	+0.704%	3,157,462	+10.565%
2024-04-08	71.1300	71.550000	70.810000	71.060	-0.098%	4,595,797	+11.343%
2024-04-05	71.5000	71.750000	71.070000	71.130	-0.670%	5,175,813	+11.233%
2024-04-04	72.3700	72.810000	71.310000	71.610	-0.320%	3,655,228	+10.487%
2024-04-03	71.4100	72.390000	71.260000	71.840	+0.223%	3,748,538	+10.134%
2024-04-02	71.5200	72.060000	71.405000	71.680	-0.098%	5,553,306	+10.379%
2024-04-01	72.7300	72.740000	71.560000	71.750	-2.101%	5,095,285	+10.272%
2024-03-28	73.4000	74.070000	73.140000	73.290	-0.448%	11,104,797	+7.955%
2024-03-27	72.9100	73.650000	72.910000	73.620	+1.685%	2,880,997	+7.471%
2024-03-26	72.2500	72.550000	71.910000	72.400	+0.542%	5,329,761	+9.282%
2024-03-25	72.0000	72.555000	71.790000	72.010	+0.153%	4,257,488	+9.874%
2024-03-22	72.6100	72.620000	71.595000	71.900	-0.937%	5,802,299	+10.042%
2024-03-21	73.4800	75.700000	72.410000	72.580	-3.420%	7,625,115	+9.011%
2024-03-20	74.4700	75.400000	73.930000	75.150	+0.670%	6,438,605	+5.283%
2024-03-19	74.8300	75.370000	74.530000	74.650	-0.586%	7,622,527	+5.988%
2024-03-18	75.8700	76.070000	75.010000	75.090	-0.319%	11,544,246	+5.367%
2024-03-15	76.2500	76.570000	75.130000	75.330	-1.336%	6,883,398	+5.031%
2024-03-14	76.9500	77.140000	75.880000	76.350	-0.870%	3,635,541	+3.628%
2024-03-13	77.1400	77.370000	76.760000	77.020	-0.091%	4,120,929	+2.727%
2024-03-12	76.9000	77.420000	76.730000	77.090	+0.169%	2,575,871	+2.633%
2024-03-11	76.8500	77.310000	76.460000	76.960	+0.247%	3,015,575	+2.807%
2024-03-08	77.1900	77.525000	76.590000	76.770	-0.891%	5,061,531	+3.061%
2024-03-07	77.0500	77.959000	77.050000	77.460	+1.004%	4,783,778	+2.143%
2024-03-06	78.5500	78.950000	76.380000	76.690	-1.401%	6,748,864	+3.169%
2024-03-05	78.6300	78.980000	77.540000	77.780	-1.644%	4,556,137	+1.723%
2024-03-04	78.5100	79.680000	78.480000	79.080	+0.598%	7,359,988	+0.051%
2024-03-01	78.9000	79.520000	78.530000	78.610	-0.519%	4,516,472	+0.649%
2024-02-29	79.3800	79.700000	78.440100	79.020	+0.688%	6,272,449	+0.127%
2024-02-28	78.9400	79.078100	78.230000	78.480	-0.834%	3,095,938	+0.815%
2024-02-27	79.6000	79.790000	78.750000	79.140	-0.465%	1,779,672	-0.025%
2024-02-26	79.5800	79.935000	78.950000	79.510	-0.388%	3,442,513	-0.491%
2024-02-23	79.6000	80.090000	79.425000	79.820	+0.453%	3,858,286	-0.877%
2024-02-22	78.4000	79.680000	78.120000	79.460	+2.569%	3,771,510	-0.428%
2024-02-21	76.2500	77.530000	76.120000	77.470	+0.951%	3,507,726	+2.130%
2024-02-20	76.9100	77.390000	76.360000	76.740	-0.338%	4,622,046	+3.101%
2024-02-16	77.5200	77.780000	76.860000	77.000	-1.307%	2,125,913	+2.753%
2024-02-15	77.1400	78.040000	77.090000	78.020	+1.668%	4,396,265	+1.410%
2024-02-14	75.9100	76.830000	75.790000	76.740	+1.642%	2,729,580	+3.101%
2024-02-13	75.5400	76.070000	74.790000	75.500	-1.346%	3,214,905	+4.795%
2024-02-12	76.7400	76.880000	75.540000	76.530	-0.739%	5,249,758	+3.384%
2024-02-09	78.5700	78.575000	76.870000	77.100	-1.533%	5,330,044	+2.620%
2024-02-08	78.1300	78.660000	77.355000	78.300	+0.385%	3,173,887	+1.047%
2024-02-07	75.6400	78.880000	75.420000	78.000	-0.927%	5,302,314	+1.436%
2024-02-06	77.8300	78.930000	77.760000	78.730	+1.469%	6,513,053	+0.495%
2024-02-05	77.2700	77.750000	76.630000	77.590	-0.385%	2,472,472	+1.972%
2024-02-02	77.4800	78.200000	77.150000	77.890	+0.013%	4,500,620	+1.579%
2024-02-01	77.3500	77.950000	76.540000	77.880	+0.985%	2,530,656	+1.592%
2024-01-31	77.6500	78.700000	76.970000	77.120	-0.619%	3,316,034	+2.593%
2024-01-30	77.3000	77.935000	77.200000	77.600	-0.347%	3,377,883	+1.959%
2024-01-29	76.9200	78.130000	76.920000	77.870	+0.763%	3,223,525	+1.605%
2024-01-26	78.5600	78.890000	77.040000	77.280	-1.303%	2,481,166	+2.381%
2024-01-25	77.7900	78.680000	77.790000	78.300	+1.754%	5,396,738	+1.047%
2024-01-24	77.5500	77.550000	76.730000	76.950	-0.207%	3,473,450	+2.820%
2024-01-23	77.5200	77.649900	76.835000	77.110	-0.207%	2,263,181	+2.607%
2024-01-22	77.1800	77.710000	77.080000	77.270	+0.507%	2,452,820	+2.394%
2024-01-19	75.7100	77.170000	75.600000	76.880	+1.612%	7,178,358	+2.914%
2024-01-18	75.8500	76.680000	75.200000	75.660	-0.053%	4,693,541	+4.573%
2024-01-17	75.7500	76.260000	75.240000	75.700	-0.656%	5,570,116	+4.518%
2024-01-16	77.6600	77.810000	75.770000	76.200	-2.270%	3,942,511	+3.832%
2024-01-12	75.3195	78.420000	75.100000	77.970	+4.127%	6,351,800	+1.475%
2024-01-11	73.8700	74.920000	73.560000	74.880	+2.086%	4,454,835	+5.662%
2024-01-10	72.9700	73.635000	72.740000	73.350	+0.260%	2,562,522	+7.866%
2024-01-09	73.1000	73.360000	72.770000	73.160	-0.719%	2,632,466	+8.147%
2024-01-08	73.0000	73.720000	72.740000	73.690	+1.167%	2,863,227	+7.369%
2024-01-05	72.8000	73.470000	72.690000	72.840	-1.019%	2,590,230	+8.622%
2024-01-04	73.7800	74.290000	73.505000	73.590	-0.109%	2,100,889	+7.515%
2024-01-03	73.9800	74.290000	73.420000	73.670	-0.981%	3,282,391	+7.398%
2024-01-02	75.2800	75.360000	73.990000	74.400	-1.496%	4,277,811	+6.344%
2023-12-29	75.6800	75.870000	75.060000	75.530	-0.409%	1,725,299	+4.753%
2023-12-28	75.6800	76.100000	75.500000	75.840	+0.317%	1,440,399	+4.325%
2023-12-27	75.6300	75.720000	75.295000	75.600	+0.172%	2,189,555	+4.656%
2023-12-26	75.1500	75.510000	74.680000	75.470	+0.426%	1,801,767	+4.836%
2023-12-22	74.3600	75.220000	74.190000	75.150	+1.335%	1,972,321	+5.283%
2023-12-21	74.5800	74.770000	73.630000	74.160	+0.176%	3,214,924	+6.688%
2023-12-20	75.3500	75.515000	74.020000	74.030	-1.856%	3,271,548	+6.876%
2023-12-19	75.4000	75.930000	74.920000	75.430	-0.619%	5,067,753	+4.892%
2023-12-18	76.2500	76.850000	75.655000	75.900	-0.354%	6,026,631	+4.242%
2023-12-15	75.2000	76.640000	75.000000	76.170	+1.995%	9,195,762	+3.873%
2023-12-14	73.8000	75.110000	73.660000	74.680	+2.050%	6,104,954	+5.945%
2023-12-13	72.2400	73.210000	71.720000	73.180	+1.568%	5,279,329	+8.117%
2023-12-12	71.7500	72.270000	71.510000	72.050	+0.516%	2,203,049	+9.813%
2023-12-11	70.5400	71.860000	70.410000	71.680	+1.920%	4,844,258	+10.379%
2023-12-08	69.9400	70.557900	69.940000	70.330	-0.128%	1,765,269	+12.498%
2023-12-07	70.4100	70.550000	69.940000	70.420	+0.428%	2,748,959	+12.354%
2023-12-06	70.4000	70.910000	70.040000	70.120	-0.014%	2,289,019	+12.835%
2023-12-05	70.8400	71.040000	69.890000	70.130	-1.447%	2,832,947	+12.819%
2023-12-04	70.4000	71.480000	70.220000	71.160	+0.480%	2,405,138	+11.186%
2023-12-01	70.2300	70.870000	70.080000	70.820	+0.625%	2,672,566	+11.720%