Dark

CTSH
Cognizant Technology Solutions
stock NASDAQ

At Close

Sep 11, 2026 3:59:55 PM EDT

60.01USD+2.889%(+1.69)3,103,550

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

58.31USD-0.026%(-0.01)2,079

After-hours

Sep 11, 2026 4:06:30 PM EDT

60.05USD+0.075%(+0.04)872

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	58.4100	60.050000	58.060000	60.0000	+2.881%	3,103,550	0.000%
2026-09-10	58.6600	59.020000	57.890000	58.3200	+0.206%	3,867,217	+2.881%
2026-09-09	59.8600	59.870000	58.080000	58.2000	-2.870%	6,273,533	+3.093%
2026-09-08	62.3800	62.380000	59.120000	59.9200	-3.836%	5,939,770	+0.134%
2026-09-04	63.9500	63.950000	62.290000	62.3100	-3.605%	4,473,414	-3.707%
2026-09-03	64.5100	65.420000	63.680000	64.6400	+1.956%	4,456,785	-7.178%
2026-09-02	63.3100	64.040000	62.710000	63.4000	+0.016%	5,852,115	-5.363%
2026-09-01	64.3600	65.080000	63.190000	63.3900	-1.843%	4,106,149	-5.348%
2026-08-31	63.3400	64.910000	63.130000	64.5800	+0.843%	8,661,403	-7.092%
2026-08-28	64.0800	65.380000	63.910000	64.0400	+0.439%	5,303,086	-6.309%
2026-08-27	63.0200	64.235000	62.655000	63.7600	+2.690%	5,802,298	-5.897%
2026-08-26	61.6600	62.400000	61.020000	62.0900	-1.538%	7,004,182	-3.366%
2026-08-25	61.8100	63.300000	61.095000	63.0600	+1.383%	5,817,656	-4.853%
2026-08-24	61.8000	62.415000	61.435000	62.2000	+0.533%	4,123,048	-3.537%
2026-08-21	60.8200	63.110000	60.120000	61.8700	+1.559%	6,859,058	-3.022%
2026-08-20	60.4000	61.810000	60.260000	60.9200	-0.016%	4,752,359	-1.510%
2026-08-19	57.7800	61.510000	57.780000	60.9300	+5.452%	6,867,595	-1.526%
2026-08-18	56.8800	58.840000	56.760000	57.7800	+2.067%	4,704,733	+3.842%
2026-08-17	57.9000	58.320000	56.550000	56.6100	-3.708%	4,970,076	+5.988%
2026-08-14	60.0900	60.090000	57.695000	58.7900	-0.843%	10,665,345	+2.058%
2026-08-13	58.6000	59.820000	57.630000	59.2900	+1.873%	7,521,070	+1.198%
2026-08-12	56.9700	58.315000	56.890000	58.2000	-0.683%	9,924,451	+3.093%
2026-08-11	57.4400	59.230000	57.440000	58.6000	+0.497%	9,529,034	+2.389%
2026-08-10	56.5700	58.610000	56.370000	58.3100	+1.110%	9,630,011	+2.898%
2026-08-07	56.8700	58.225000	56.265000	57.6700	+1.371%	12,627,523	+4.040%
2026-08-06	53.9000	57.000000	52.800000	56.8900	+1.990%	8,774,269	+5.467%
2026-08-05	56.8600	57.260000	55.329000	55.7800	-0.624%	6,620,877	+7.565%
2026-08-04	53.7450	56.500000	53.520000	56.1300	+1.740%	18,717,000	+6.895%
2026-08-03	56.2520	57.510000	55.125000	55.1700	-0.325%	7,984,098	+8.755%
2026-07-31	53.0100	55.525000	52.210000	55.3500	+2.700%	8,125,033	+8.401%
2026-07-30	53.8520	54.780000	51.855000	53.8950	-3.707%	12,608,580	+11.328%
2026-07-29	52.3100	57.060000	51.225000	55.9700	+11.250%	18,263,607	+7.200%
2026-07-28	48.3700	51.050000	48.280000	50.3100	+6.929%	13,909,256	+19.261%
2026-07-27	46.4900	48.000000	46.180000	47.0500	+3.520%	7,416,161	+27.524%
2026-07-24	43.4100	45.485000	43.410000	45.4500	+5.673%	6,667,209	+32.013%
2026-07-23	42.7000	43.105000	42.120000	43.0100	-0.394%	8,128,994	+39.502%
2026-07-22	44.2700	44.640000	42.845000	43.1800	-1.031%	5,270,713	+38.953%
2026-07-21	43.8900	44.655000	43.550000	43.6300	-2.263%	7,698,750	+37.520%
2026-07-20	44.1500	44.975000	43.190000	44.6400	-0.290%	7,550,147	+34.409%
2026-07-17	44.6600	45.490000	43.630000	44.7700	+0.471%	10,117,443	+34.018%
2026-07-16	43.9500	44.776400	42.710000	44.5600	+3.196%	8,845,332	+34.650%
2026-07-15	43.2400	43.900000	42.900000	43.1800	+0.349%	6,686,684	+38.953%
2026-07-14	41.7100	43.895000	41.580000	43.0300	-2.559%	8,340,751	+39.438%
2026-07-13	44.0600	44.670000	43.595800	44.1600	+3.735%	8,623,562	+35.870%
2026-07-10	44.5500	44.620000	42.335000	42.5700	-1.912%	6,251,801	+40.944%
2026-07-09	41.2820	43.610000	41.020000	43.4000	+2.286%	13,842,090	+38.249%
2026-07-08	43.2100	43.785000	42.385000	42.4300	-3.437%	12,993,765	+41.409%
2026-07-07	42.5000	44.120000	42.500000	43.9400	+6.212%	10,677,247	+36.550%
2026-07-06	41.5200	42.310000	40.902200	41.3700	-1.477%	9,973,360	+45.033%
2026-07-02	41.7000	42.590000	41.410000	41.9900	+2.240%	9,507,346	+42.891%
2026-07-01	39.6980	41.710000	39.290000	41.0700	+6.042%	12,060,069	+46.092%
2026-06-30	38.3700	39.010000	37.080000	38.7300	-0.026%	10,245,181	+54.919%
2026-06-29	40.6150	41.030000	38.680000	38.7400	-3.223%	10,242,661	+54.879%
2026-06-26	39.2100	40.630000	39.110000	40.0300	+2.248%	14,052,465	+49.888%
2026-06-25	41.2000	41.610000	38.970000	39.1500	-5.526%	15,259,986	+53.257%
2026-06-24	40.9600	42.780000	40.960000	41.4400	+1.197%	17,415,765	+44.788%
2026-06-23	42.3700	42.700000	40.895000	40.9500	-2.104%	24,430,412	+46.520%
2026-06-22	43.0084	44.570000	40.770000	41.8300	-4.279%	21,961,036	+43.438%
2026-06-18	46.2400	46.440000	43.405000	43.7000	-10.488%	61,312,375	+37.300%
2026-06-17	49.9600	50.965000	48.490000	48.8200	-4.368%	13,945,056	+22.900%
2026-06-16	50.8000	51.600000	50.410000	51.0500	+0.453%	9,853,252	+17.532%
2026-06-15	52.1300	52.130000	50.075000	50.8200	-2.588%	11,623,663	+18.064%
2026-06-12	51.4800	52.310000	50.430000	52.1700	+1.934%	6,732,727	+15.009%
2026-06-11	50.7710	51.675000	49.660000	51.1800	-1.216%	7,799,668	+17.233%
2026-06-10	52.3400	53.271897	51.580000	51.8100	-2.134%	6,838,984	+15.808%
2026-06-09	52.5000	53.710000	52.200000	52.9400	-0.094%	6,974,544	+13.336%
2026-06-08	53.5900	54.370000	52.900000	52.9900	-0.413%	9,520,315	+13.229%
2026-06-05	54.2700	54.610000	52.330000	53.2100	-0.356%	9,231,808	+12.761%
2026-06-04	55.0050	55.560000	53.055000	53.4000	-0.206%	7,205,687	+12.360%
2026-06-03	54.9000	55.000000	52.850500	53.5100	-2.956%	7,080,952	+12.129%
2026-06-02	55.8950	55.895000	53.415000	55.1400	-3.534%	9,204,852	+8.814%
2026-06-01	56.2050	57.645000	55.010000	57.1600	+2.520%	9,403,690	+4.969%
2026-05-29	54.0100	56.140000	53.150000	55.7550	+3.538%	14,753,580	+7.614%
2026-05-28	53.1700	54.150000	52.680000	53.8500	+1.298%	9,244,949	+11.421%
2026-05-27	51.8900	53.610000	51.810000	53.1600	+2.606%	9,529,974	+12.867%
2026-05-26	52.0500	52.521500	51.100000	51.8100	-1.782%	9,871,149	+15.808%
2026-05-22	52.2500	53.315000	52.060000	52.7500	+0.822%	9,236,272	+13.744%
2026-05-21	51.5800	52.340000	50.110000	52.3200	+1.988%	8,985,395	+14.679%
2026-05-20	51.0600	51.530000	48.925000	51.3000	+0.825%	7,514,511	+16.959%
2026-05-19	51.6800	53.190000	50.805000	50.8800	-1.002%	10,864,505	+17.925%
2026-05-18	47.9600	51.500000	47.310000	51.3950	+9.049%	15,305,849	+16.743%
2026-05-15	46.7600	47.500000	46.560000	47.1300	+2.345%	8,909,898	+27.307%
2026-05-14	46.4000	46.840000	45.725000	46.0500	+0.174%	6,969,409	+30.293%
2026-05-13	47.4200	47.550500	45.480000	45.9700	-3.687%	8,992,072	+30.520%
2026-05-12	49.6650	49.730000	47.500000	47.7300	-3.086%	6,166,052	+25.707%
2026-05-11	51.1700	51.450000	49.030000	49.2500	-4.702%	8,339,324	+21.827%
2026-05-08	51.7600	51.920000	50.185000	51.6800	-0.501%	5,390,148	+16.099%
2026-05-07	51.4100	52.790000	51.410000	51.9400	+1.188%	7,547,370	+15.518%
2026-05-06	51.5450	52.000000	50.860000	51.3300	-1.041%	7,902,823	+16.891%
2026-05-05	52.2800	52.280000	50.810000	51.8700	+0.019%	6,304,460	+15.674%
2026-05-04	52.5700	53.235000	51.425000	51.8600	-1.087%	6,002,207	+15.696%
2026-05-01	54.2400	54.650000	52.280000	52.4300	-0.888%	8,449,061	+14.438%
2026-04-30	54.5400	54.540000	52.335000	52.9000	-3.291%	8,342,444	+13.422%
2026-04-29	53.5900	55.120000	52.440000	54.7000	-0.762%	8,194,616	+9.689%
2026-04-28	55.6300	56.230000	55.080000	55.1200	+0.897%	8,625,965	+8.853%
2026-04-27	54.6400	55.700000	54.480000	54.6300	-0.871%	6,057,346	+9.830%
2026-04-24	55.0100	55.360000	54.255000	55.1100	+0.018%	6,355,137	+8.873%
2026-04-23	56.5400	56.622000	54.480000	55.1000	-6.308%	9,253,199	+8.893%
2026-04-22	59.7700	60.450000	58.120000	58.8100	-2.713%	5,695,242	+2.023%
2026-04-21	60.3600	61.855000	60.080000	60.4500	+0.315%	5,413,670	-0.744%
2026-04-20	61.2200	61.665000	59.790000	60.2600	-1.697%	8,128,841	-0.431%
2026-04-17	61.1700	61.880000	60.730000	61.3000	+1.272%	5,037,994	-2.121%
2026-04-16	60.7300	61.230000	60.350000	60.5300	+0.232%	4,790,935	-0.876%
2026-04-15	60.8000	61.510000	60.260000	60.3900	+0.583%	4,855,462	-0.646%
2026-04-14	60.8900	61.640000	59.820000	60.0400	-0.810%	8,440,977	-0.067%
2026-04-13	57.9400	60.590000	57.510000	60.5300	+4.506%	6,025,337	-0.876%
2026-04-10	59.0900	59.370000	57.390000	57.9200	-2.162%	5,189,705	+3.591%
2026-04-09	60.0000	60.300000	58.080000	59.2000	-2.951%	5,865,590	+1.351%
2026-04-08	61.9000	62.780000	60.900000	61.0000	-0.797%	5,312,055	-1.639%
2026-04-07	62.0100	62.280000	61.010000	61.4900	-1.379%	3,555,983	-2.423%
2026-04-06	62.2900	62.950000	61.380000	62.3500	-0.304%	3,962,386	-3.769%
2026-04-02	61.2900	63.035000	61.080000	62.5400	+2.106%	3,298,888	-4.061%
2026-04-01	61.3200	61.715000	59.730000	61.2500	-0.163%	3,767,160	-2.041%
2026-03-31	61.2300	62.170000	60.475000	61.3500	+0.475%	3,967,211	-2.200%
2026-03-30	60.1400	61.360000	60.020000	61.0600	+2.227%	8,743,008	-1.736%
2026-03-27	60.6800	60.680000	58.835000	59.7300	-1.695%	3,688,222	+0.452%
2026-03-26	59.5300	61.370000	59.530000	60.7600	+1.622%	3,101,299	-1.251%
2026-03-25	60.6600	61.560000	58.870000	59.7900	-0.747%	4,180,816	+0.351%
2026-03-24	61.3350	61.400000	59.880000	60.2400	-2.745%	3,903,265	-0.398%
2026-03-23	62.6400	62.945000	61.545000	61.9400	-0.209%	4,444,356	-3.132%
2026-03-20	61.3200	62.150000	60.920000	62.0700	+0.845%	12,581,481	-3.335%
2026-03-19	59.3550	62.120000	59.355000	61.5500	+2.090%	8,305,999	-2.518%
2026-03-18	60.9800	61.890000	60.080000	60.2900	-1.680%	6,076,441	-0.481%
2026-03-17	61.3600	63.020000	61.070000	61.3200	+0.442%	4,981,621	-2.153%
2026-03-16	60.7800	61.390000	60.220000	61.0500	+1.126%	5,590,972	-1.720%
2026-03-13	61.6200	61.750000	60.270000	60.3700	-1.324%	7,870,845	-0.613%
2026-03-12	61.7500	63.095000	61.027000	61.1800	-2.002%	5,774,794	-1.929%
2026-03-11	62.9900	63.920000	61.220000	62.4300	-0.873%	7,244,726	-3.892%
2026-03-10	64.5500	64.550000	61.770000	62.9800	-2.583%	5,535,231	-4.732%
2026-03-09	66.0100	66.050000	63.890000	64.6500	-2.430%	5,306,537	-7.193%
2026-03-06	65.1050	66.390000	64.545000	66.2600	+0.730%	4,673,985	-9.448%
2026-03-05	64.7700	66.980000	64.770000	65.7800	+1.014%	7,221,265	-8.787%
2026-03-04	64.1700	65.460000	63.920000	65.1200	+1.212%	6,307,166	-7.862%
2026-03-03	62.4100	64.910000	62.410000	64.3400	+1.323%	6,422,059	-6.745%
2026-03-02	63.1600	64.160000	62.910000	63.5000	-1.443%	4,801,097	-5.512%
2026-02-27	64.3800	64.570000	62.750000	64.4300	-0.831%	14,151,902	-6.876%
2026-02-26	61.7950	65.080000	61.795000	64.9700	+5.935%	13,185,538	-7.650%
2026-02-25	61.4600	61.615000	60.035000	61.3300	+0.442%	12,104,808	-2.169%
2026-02-24	61.0400	62.695000	60.160000	61.0600	-0.115%	7,775,590	-1.736%
2026-02-23	64.2500	64.535000	60.890000	61.1300	-5.997%	10,482,215	-1.849%
2026-02-20	65.0900	66.090000	64.155000	65.0300	+0.062%	9,677,984	-7.735%
2026-02-19	64.1400	65.530000	63.830000	64.9900	-2.724%	7,258,276	-7.678%
2026-02-18	64.9500	67.140000	64.320000	66.8100	+2.501%	6,098,270	-10.193%
2026-02-17	66.7500	67.335000	64.610000	65.1800	-2.059%	11,599,672	-7.947%
2026-02-13	65.8850	67.760000	65.490000	66.5500	+1.094%	13,053,917	-9.842%
2026-02-12	70.4100	70.580000	65.000000	65.8300	-7.164%	17,976,518	-8.856%
2026-02-11	74.4600	74.855000	70.790000	70.9100	-4.908%	10,222,673	-15.386%
2026-02-10	74.4000	75.760000	73.770000	74.5700	-0.040%	7,021,578	-19.539%
2026-02-09	75.6900	76.130000	74.060000	74.6000	-3.217%	5,469,779	-19.571%
2026-02-06	77.2700	78.340000	76.630000	77.0800	+0.312%	4,418,082	-22.159%
2026-02-05	76.8800	78.350000	75.930000	76.8400	+0.169%	7,527,682	-21.916%
2026-02-04	73.1100	78.050000	72.060000	76.7100	+2.966%	11,794,194	-21.783%
2026-02-03	81.2100	81.215000	73.200000	74.5000	-10.144%	11,459,362	-19.463%
2026-02-02	81.9550	83.740000	81.950000	82.9100	+1.036%	4,051,001	-27.632%
2026-01-30	81.9700	82.390000	81.430000	82.0600	-0.473%	4,608,144	-26.883%
2026-01-29	83.4200	83.995000	81.640000	82.4500	-1.020%	4,797,759	-27.229%
2026-01-28	84.6500	85.110000	83.160000	83.3000	-1.595%	4,031,008	-27.971%
2026-01-27	85.4000	85.650000	83.330000	84.6500	-1.121%	5,049,290	-29.120%
2026-01-26	85.4100	85.930000	84.760000	85.6100	+1.699%	3,011,321	-29.915%
2026-01-23	84.6200	85.330000	84.130000	84.1800	-0.508%	3,779,043	-28.724%
2026-01-22	84.4700	85.740000	84.150000	84.6100	+0.690%	4,075,375	-29.086%
2026-01-21	82.8850	84.775000	82.840000	84.0300	+2.214%	4,396,626	-28.597%
2026-01-20	83.8800	84.180000	82.030000	82.2100	-2.986%	6,287,462	-27.016%
2026-01-16	85.1000	85.445000	84.065000	84.7400	-0.094%	10,220,679	-29.195%
2026-01-15	86.4400	86.560000	83.970000	84.8200	-2.168%	6,120,605	-29.262%
2026-01-14	84.7000	87.030000	84.400000	86.7000	+2.640%	5,301,392	-30.796%
2026-01-13	85.2400	85.780000	83.800000	84.4700	-0.892%	4,525,510	-28.969%
2026-01-12	84.4200	85.640100	84.250000	85.2300	-0.035%	3,759,947	-29.602%
2026-01-09	85.7600	86.165000	84.920000	85.2600	-0.595%	3,189,620	-29.627%
2026-01-08	83.5500	85.935000	83.505000	85.7700	+1.974%	3,401,641	-30.045%
2026-01-07	84.5000	85.090000	83.870000	84.1100	-0.603%	2,989,901	-28.665%
2026-01-06	81.2100	84.835000	81.210000	84.6200	+3.663%	4,915,363	-29.095%
2026-01-05	81.2050	82.725000	81.000000	81.6300	+0.431%	3,568,995	-26.498%
2026-01-02	82.9900	83.289900	80.520000	81.2800	-2.072%	3,219,321	-26.181%
2025-12-31	84.1400	84.440000	82.930000	83.0000	-1.355%	2,501,688	-27.711%
2025-12-30	84.5420	84.850000	84.090000	84.1400	-1.012%	2,723,242	-28.690%
2025-12-29	85.3300	85.770000	84.908700	85.0000	-0.666%	3,657,468	-29.412%
2025-12-26	85.1700	85.660000	85.000000	85.5700	+0.176%	1,612,809	-29.882%
2025-12-24	85.0000	85.500000	84.885000	85.4200	+0.282%	1,687,659	-29.759%
2025-12-23	85.0500	85.365000	84.600000	85.1800	-0.035%	2,586,211	-29.561%
2025-12-22	85.2200	85.440000	84.690000	85.2100	-0.234%	3,139,713	-29.586%
2025-12-19	83.5900	86.940000	83.535000	85.4100	+1.970%	17,460,759	-29.751%
2025-12-18	83.6400	84.530000	82.560000	83.7600	+0.155%	5,767,882	-28.367%
2025-12-17	83.6500	84.870000	83.310000	83.6300	0.000%	8,448,906	-28.255%
2025-12-16	84.1400	84.480000	82.925000	83.6300	-0.500%	6,023,076	-28.255%
2025-12-15	84.4700	84.705000	81.840000	84.0500	+0.131%	6,501,825	-28.614%
2025-12-12	83.9600	84.030000	83.090000	83.9400	+0.143%	4,405,398	-28.520%
2025-12-11	83.0400	84.240000	82.420000	83.8200	+0.721%	4,048,135	-28.418%
2025-12-10	79.4300	83.555000	79.430000	83.2200	+2.804%	5,348,378	-27.902%
2025-12-09	80.7100	81.840700	80.470000	80.9500	+0.297%	3,439,850	-25.880%
2025-12-08	80.7800	81.190000	80.400000	80.7100	-0.012%	3,512,417	-25.660%
2025-12-05	79.9700	81.145000	79.480000	80.7200	+0.648%	3,187,351	-25.669%
2025-12-04	79.6100	80.670000	79.140000	80.2000	+1.212%	4,481,607	-25.187%
2025-12-03	77.7300	79.525000	77.500000	79.2400	+1.995%	3,784,543	-24.281%
2025-12-02	77.6000	78.240000	76.585000	77.6900	+0.336%	4,292,889	-22.770%
2025-12-01	77.4500	78.450000	77.290000	77.4300	-0.360%	3,265,582	-22.511%
2025-11-28	77.1000	78.000000	76.955000	77.7100	+0.857%	1,688,963	-22.790%
2025-11-26	76.6700	77.310000	76.475000	77.0500	+0.785%	4,471,168	-22.128%
2025-11-25	75.2300	76.665000	75.210000	76.4500	+2.042%	5,440,098	-21.517%
2025-11-24	75.9500	76.050000	74.750000	74.9200	-1.395%	6,348,656	-19.915%
2025-11-21	72.7600	76.665000	72.660000	75.9800	+5.017%	7,972,971	-21.032%
2025-11-20	73.0400	73.335000	71.690000	72.3500	+0.083%	4,754,080	-17.070%
2025-11-19	71.9700	72.830000	71.720000	72.2900	+0.753%	3,802,862	-17.001%
2025-11-18	70.9400	71.980000	70.450000	71.7500	+0.815%	4,240,726	-16.376%
2025-11-17	72.4900	73.060000	71.100000	71.1700	-1.997%	3,832,063	-15.695%
2025-11-14	73.3500	73.670000	72.530000	72.6200	-1.278%	3,058,135	-17.378%
2025-11-13	73.6800	74.760000	73.465000	73.5600	-0.863%	4,342,145	-18.434%
2025-11-12	73.5800	74.450000	73.267500	74.2000	+1.463%	4,140,290	-19.137%
2025-11-11	72.8600	73.580000	72.325000	73.1300	+0.343%	4,126,231	-17.954%
2025-11-10	73.5900	74.109300	72.000000	72.8800	-0.437%	4,043,444	-17.673%
2025-11-07	72.7500	73.640000	72.620000	73.2000	+0.508%	5,345,005	-18.033%
2025-11-06	74.7700	75.000000	71.800000	72.8300	-2.451%	4,863,519	-17.616%
2025-11-05	72.7400	74.910000	72.740000	74.6600	+2.541%	6,359,668	-19.636%
2025-11-04	72.7100	73.890000	72.490000	72.8100	+0.110%	6,668,964	-17.594%
2025-11-03	72.8800	73.500000	71.260000	72.7300	-0.206%	5,537,733	-17.503%
2025-10-31	71.9500	73.410000	71.170000	72.8800	+0.956%	5,507,199	-17.673%
2025-10-30	71.6900	73.140000	70.810000	72.1900	+0.697%	7,782,861	-16.886%
2025-10-29	75.1800	75.670000	71.120000	71.6900	+5.706%	10,753,594	-16.306%
2025-10-28	67.8300	68.395000	67.420000	67.8200	-0.338%	6,160,309	-11.531%
2025-10-27	67.8600	68.190000	67.420000	68.0500	+0.280%	4,201,784	-11.830%
2025-10-24	68.5200	68.840000	67.810000	67.8600	-0.250%	4,241,963	-11.583%
2025-10-23	68.3250	68.380000	67.110000	68.0300	-0.475%	4,770,827	-11.804%
2025-10-22	68.7400	69.430000	68.330000	68.3550	-0.603%	3,555,934	-12.223%
2025-10-21	66.8300	68.990000	66.810000	68.7700	+3.103%	3,402,580	-12.753%
2025-10-20	66.3000	67.110000	66.120000	66.7000	+0.938%	2,350,358	-10.045%
2025-10-17	65.5800	66.270000	65.330000	66.0800	+0.932%	3,416,265	-9.201%
2025-10-16	66.9500	66.950000	65.150000	65.4700	-1.918%	4,004,461	-8.355%
2025-10-15	67.8300	67.830000	66.500000	66.7500	-0.773%	2,678,603	-10.112%
2025-10-14	65.8000	67.690000	65.600000	67.2700	+1.402%	4,092,322	-10.807%
2025-10-13	66.3000	66.750000	65.615000	66.3400	+0.821%	4,062,936	-9.557%
2025-10-10	68.7700	69.000000	65.755000	65.8000	-4.096%	3,851,540	-8.815%
2025-10-09	68.7500	68.810000	68.030000	68.6100	+0.307%	3,366,667	-12.549%
2025-10-08	68.3200	68.580000	67.592000	68.4000	+0.677%	3,072,667	-12.281%
2025-10-07	67.8500	68.410000	67.605000	67.9400	+0.206%	4,351,820	-11.687%
2025-10-06	67.7600	68.220000	67.140000	67.8000	+0.207%	3,756,059	-11.504%
2025-10-03	67.0000	67.810000	66.790000	67.6600	+0.985%	2,535,141	-11.321%
2025-10-02	66.4800	67.110000	66.240000	67.0000	+0.706%	2,971,212	-10.448%
2025-10-01	66.8000	67.590000	65.750000	66.5300	-0.805%	4,860,640	-9.815%
2025-09-30	66.9100	67.610000	66.610000	67.0700	-0.015%	4,064,510	-10.541%
2025-09-29	67.2500	67.385000	66.560000	67.0800	+0.149%	3,914,004	-10.555%
2025-09-26	66.7200	67.550000	66.195000	66.9800	+0.465%	3,177,744	-10.421%
2025-09-25	68.1300	68.280000	66.230000	66.6700	-2.472%	4,202,589	-10.004%
2025-09-24	67.6700	68.870000	67.590000	68.3600	+1.020%	4,706,337	-12.229%
2025-09-23	68.0000	68.430000	67.540000	67.6700	-0.719%	3,986,051	-11.334%
2025-09-22	67.0100	68.730600	66.740000	68.1600	+1.823%	6,726,039	-11.972%
2025-09-19	70.5800	70.580000	65.170000	66.9400	-4.725%	14,574,973	-10.367%
2025-09-18	70.2100	70.410000	69.820000	70.2600	+0.328%	3,750,461	-14.603%
2025-09-17	69.4800	70.985000	69.310000	70.0300	+1.243%	4,076,170	-14.322%
2025-09-16	68.8300	69.385000	68.460000	69.1700	+0.846%	3,731,564	-13.257%
2025-09-15	69.1700	69.340000	67.910000	68.5900	-0.839%	4,068,642	-12.524%
2025-09-12	70.3600	70.535000	69.100000	69.1700	-1.956%	4,099,275	-13.257%
2025-09-11	69.4400	70.620000	69.020000	70.5500	+2.010%	4,319,718	-14.954%
2025-09-10	70.5800	70.780000	68.890000	69.1600	-2.289%	4,308,749	-13.245%
2025-09-09	71.2900	71.655000	70.270000	70.7800	-0.576%	3,572,442	-15.230%
2025-09-08	71.7100	71.765000	69.720000	71.1900	-0.877%	5,198,827	-15.718%
2025-09-05	71.5900	72.910000	70.660000	71.8200	+0.518%	3,981,942	-16.458%
2025-09-04	71.8200	71.840000	70.370000	71.4500	-0.515%	3,575,175	-16.025%
2025-09-03	71.4300	71.850000	70.900000	71.8200	+0.056%	3,186,572	-16.458%
2025-09-02	71.4200	72.380000	71.300000	71.7800	-0.651%	3,268,371	-16.411%
2025-08-29	71.5600	72.360000	71.500000	72.2500	+0.739%	2,592,388	-16.955%
2025-08-28	72.4800	72.480000	71.580000	71.7200	-0.816%	3,330,418	-16.341%
2025-08-27	71.7300	72.405000	71.460100	72.3100	+0.879%	3,254,315	-17.024%
2025-08-26	72.0000	72.660000	71.570000	71.6800	-0.665%	4,219,770	-16.295%
2025-08-25	72.4100	72.480000	71.370000	72.1600	-0.290%	3,957,320	-16.851%
2025-08-22	71.5700	73.090000	71.380000	72.3700	+1.815%	3,582,631	-17.093%
2025-08-21	70.1800	71.150000	69.840000	71.0800	+0.837%	2,197,512	-15.588%
2025-08-20	70.9200	71.700000	70.450000	70.4900	-0.522%	3,492,851	-14.882%
2025-08-19	70.3800	71.270000	70.086900	70.8600	+1.084%	3,039,091	-15.326%
2025-08-18	69.5600	70.490000	69.450000	70.1000	+0.143%	2,339,462	-14.408%
2025-08-15	69.5950	70.175000	69.350000	70.0000	+0.908%	3,538,846	-14.286%
2025-08-14	70.0700	70.219000	69.230000	69.3700	-1.491%	2,885,736	-13.507%
2025-08-13	69.0700	70.480000	68.840000	70.4200	+2.399%	6,890,055	-14.797%
2025-08-12	69.2000	69.680000	67.950000	68.7700	-0.550%	6,105,891	-12.753%
2025-08-11	69.6000	70.480000	68.870000	69.1500	-0.618%	4,548,027	-13.232%
2025-08-08	69.1800	69.901800	68.890000	69.5800	+0.666%	2,770,893	-13.768%
2025-08-07	71.3100	71.870000	68.755000	69.1200	-2.497%	5,065,614	-13.194%
2025-08-06	70.2900	71.100000	69.830000	70.8900	+1.416%	4,801,105	-15.362%
2025-08-05	71.2600	71.380000	69.760000	69.9000	-1.909%	5,368,986	-14.163%
2025-08-04	71.1200	71.770000	70.880000	71.2600	+0.949%	5,344,721	-15.801%
2025-08-01	71.4600	72.270000	70.010000	70.5900	-1.630%	5,356,613	-15.002%
2025-07-31	73.3600	75.000000	71.490000	71.7600	-2.407%	10,133,825	-16.388%
2025-07-30	75.0000	75.740000	73.110000	73.5300	-1.842%	5,283,707	-18.401%
2025-07-29	75.7900	75.970000	74.840000	74.9100	-0.676%	5,895,813	-19.904%
2025-07-28	76.6700	76.800000	75.270000	75.4200	-1.630%	3,184,397	-20.446%
2025-07-25	76.9200	76.920000	76.060000	76.6700	-0.078%	2,549,982	-21.743%
2025-07-24	76.9200	76.920000	75.660000	76.7300	-0.596%	4,499,341	-21.804%
2025-07-23	77.0000	77.580000	76.870000	77.1900	+0.508%	2,508,778	-22.270%
2025-07-22	75.6600	76.900000	75.390000	76.8000	+1.830%	2,738,914	-21.875%
2025-07-21	76.0600	76.110000	75.325000	75.4200	-0.344%	1,973,481	-20.446%
2025-07-18	77.0000	77.000000	75.190000	75.6800	+0.159%	4,901,787	-20.719%
2025-07-17	75.4850	75.590000	74.755000	75.5600	+0.976%	3,831,113	-20.593%
2025-07-16	74.4600	75.050000	73.960000	74.8300	+0.700%	2,939,304	-19.818%
2025-07-15	75.4200	75.780000	74.290000	74.3100	-1.433%	2,481,868	-19.257%
2025-07-14	75.3100	75.890000	74.889600	75.3900	+0.040%	2,598,363	-20.414%
2025-07-11	76.1900	76.510000	75.290000	75.3600	-1.785%	2,673,338	-20.382%
2025-07-10	79.2600	79.445000	76.410000	76.7300	-4.028%	4,752,287	-21.804%
2025-07-09	80.9000	81.040000	79.402500	79.9500	-0.942%	1,935,957	-24.953%
2025-07-08	80.6500	81.475000	80.350000	80.7100	+0.311%	1,965,829	-25.660%
2025-07-07	80.9300	81.605000	80.200000	80.4600	-0.642%	2,091,380	-25.429%
2025-07-03	80.4600	81.315000	80.020000	80.9800	+0.910%	1,777,039	-25.908%
2025-07-02	80.3000	80.530000	79.305000	80.2500	-0.236%	3,594,600	-25.234%
2025-07-01	78.0300	80.790000	77.875000	80.4400	+3.089%	4,900,490	-25.410%
2025-06-30	77.7900	78.315000	77.560000	78.0300	+0.373%	2,704,652	-23.106%
2025-06-27	77.5900	78.200000	76.890000	77.7400	+0.193%	3,968,900	-22.820%
2025-06-26	77.3900	77.950000	77.130000	77.5900	+0.792%	2,957,023	-22.670%
2025-06-25	77.8200	78.090000	76.795000	76.9800	-0.786%	2,314,260	-22.058%
2025-06-24	77.3500	77.715000	76.790000	77.5900	+1.134%	4,588,468	-22.670%
2025-06-23	75.8000	76.780000	75.410000	76.7200	+1.656%	4,741,532	-21.794%
2025-06-20	79.1900	79.190000	75.250000	75.4700	-4.637%	11,686,498	-20.498%
2025-06-18	79.8500	79.907200	78.845000	79.1400	-0.715%	2,915,885	-24.185%
2025-06-17	79.8800	80.600000	79.550000	79.7100	-0.549%	2,798,625	-24.727%
2025-06-16	79.3500	80.250000	79.350000	80.1500	+1.520%	5,398,650	-25.140%
2025-06-13	79.7600	80.005000	78.755000	78.9500	-1.877%	2,469,269	-24.003%
2025-06-12	80.2300	80.745000	79.950000	80.4600	-0.236%	1,930,377	-25.429%
2025-06-11	81.2700	81.490000	80.370000	80.6500	-0.494%	2,763,698	-25.604%
2025-06-10	80.6100	81.510000	80.610000	81.0500	+0.721%	1,851,527	-25.972%
2025-06-09	80.2800	81.030000	80.110000	80.4700	+0.237%	2,385,975	-25.438%
2025-06-06	80.0300	80.470000	79.765000	80.2800	+1.210%	2,510,415	-25.262%
2025-06-05	80.0700	80.280000	79.100000	79.3200	-0.527%	3,195,555	-24.357%
2025-06-04	80.3000	80.675000	79.735000	79.7400	-0.722%	2,106,941	-24.755%
2025-06-03	80.2700	80.660000	79.940000	80.3200	+0.062%	3,873,910	-25.299%
2025-06-02	80.2400	80.330000	79.465600	80.2700	-0.889%	3,201,966	-25.252%
2025-05-30	80.3300	81.229300	79.900000	80.9900	+0.422%	9,241,307	-25.917%
2025-05-29	80.8200	81.000000	79.910000	80.6500	+0.236%	2,837,221	-25.604%
2025-05-28	80.6400	80.980000	80.195000	80.4600	-0.223%	2,445,197	-25.429%
2025-05-27	80.0500	80.820000	79.480000	80.6400	+1.921%	2,752,715	-25.595%
2025-05-23	78.9200	79.475000	78.480000	79.1200	-0.976%	2,243,158	-24.166%
2025-05-22	79.8800	80.670000	79.250000	79.9000	-0.113%	2,917,487	-24.906%
2025-05-21	80.4100	81.240000	79.900000	79.9900	-1.235%	3,562,081	-24.991%
2025-05-20	81.3700	81.630000	80.675000	80.9900	-0.711%	2,790,109	-25.917%
2025-05-19	80.8800	81.920000	80.230000	81.5700	+0.160%	2,585,381	-26.444%
2025-05-16	80.4700	81.500000	79.520000	81.4400	+0.098%	5,603,561	-26.326%
2025-05-15	80.3200	81.780000	80.005000	81.3600	+1.244%	2,911,782	-26.254%
2025-05-14	80.8700	81.060000	80.150000	80.3600	-1.120%	2,504,368	-25.336%
2025-05-13	81.8200	82.040000	81.075000	81.2700	-0.660%	2,732,310	-26.172%
2025-05-12	81.4400	81.890000	80.600000	81.8100	+3.335%	3,264,292	-26.659%
2025-05-09	79.2900	79.750000	78.980000	79.1700	-0.050%	3,665,803	-24.214%
2025-05-08	78.5500	80.030000	78.320000	79.2100	+1.642%	2,870,544	-24.252%
2025-05-07	77.7500	78.370000	77.230000	77.9300	+0.374%	3,682,989	-23.008%
2025-05-06	77.1200	78.240000	76.746500	77.6400	-0.347%	2,491,921	-22.720%
2025-05-05	77.3700	78.750000	77.345000	77.9100	+0.270%	3,028,673	-22.988%
2025-05-02	76.2900	77.840000	76.090000	77.7000	+3.283%	5,330,494	-22.780%
2025-05-01	76.7100	77.470000	75.150000	75.2300	+2.256%	7,356,545	-20.245%
2025-04-30	72.5600	73.750000	71.800000	73.5700	+0.382%	4,769,108	-18.445%
2025-04-29	72.1100	73.830000	71.860100	73.2900	+0.978%	3,471,076	-18.133%
2025-04-28	72.0600	73.340000	71.715000	72.5800	+0.568%	3,363,998	-17.333%
2025-04-25	71.8300	72.470000	71.500000	72.1700	+0.069%	2,906,588	-16.863%
2025-04-24	70.7200	72.330000	70.690000	72.1200	+1.535%	4,130,320	-16.805%
2025-04-23	71.3300	72.855000	70.720000	71.0300	+1.864%	4,969,964	-15.529%
2025-04-22	68.9500	69.820000	68.695000	69.7300	+2.454%	2,880,991	-13.954%
2025-04-21	69.3200	69.320000	67.180000	68.0600	-1.987%	2,214,663	-11.842%
2025-04-17	70.2500	70.250000	69.174000	69.4400	-0.814%	3,091,360	-13.594%
2025-04-16	70.3400	71.730000	69.585000	70.0100	-1.754%	3,164,255	-14.298%
2025-04-15	70.9900	71.570000	70.760000	71.2600	+0.636%	5,622,890	-15.801%
2025-04-14	71.1500	71.920000	70.070000	70.8100	+0.912%	2,623,174	-15.266%
2025-04-11	69.5200	70.345000	67.860000	70.1700	+0.964%	3,195,183	-14.493%
2025-04-10	71.3200	71.780000	67.830000	69.5000	-4.651%	4,617,376	-13.669%
2025-04-09	65.9800	73.210000	65.640000	72.8900	+9.658%	7,073,497	-17.684%
2025-04-08	68.5000	69.250000	65.660000	66.4700	-1.351%	4,740,512	-9.734%
2025-04-07	67.0000	69.570000	65.520000	67.3800	-1.978%	8,399,205	-10.953%
2025-04-04	72.0300	72.750000	68.560000	68.7400	-6.183%	6,161,708	-12.715%
2025-04-03	75.0000	75.650000	73.089633	73.2700	-4.509%	3,836,124	-18.111%
2025-04-02	75.6900	77.005000	75.690000	76.7300	+0.366%	2,550,124	-21.804%
2025-04-01	76.3700	76.880000	75.745000	76.4500	-0.065%	3,152,607	-21.517%
2025-03-31	75.2500	76.720000	75.240000	76.5000	+0.791%	3,590,444	-21.569%
2025-03-28	77.6700	77.990000	75.550000	75.9000	-2.166%	3,781,781	-20.949%
2025-03-27	77.8100	78.180000	77.240000	77.5800	-0.347%	3,251,596	-22.660%
2025-03-26	78.5500	79.390000	77.670000	77.8500	-1.231%	3,789,547	-22.929%
2025-03-25	78.5500	80.520000	78.470000	78.8200	+1.129%	5,156,615	-23.877%
2025-03-24	77.2900	78.025000	76.870000	77.9400	+1.989%	4,540,905	-23.018%