Dark

FCNCA
First Citizens BancShares Inc
stock NASDAQ

At Close

Oct 1, 2026 3:59:53 PM EDT

2074.48USD+0.693%(+14.28)79,620

2067.76Bid 2159.62Ask 91.86Spread

Pre-market

0.00USD-100.000%(-2060.20)0

After-hours

Sep 29, 2026 4:08:30 PM EDT

2073.46USD+0.015%(+0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2,050.4900	2,075.8100	2,010.33000	2,074.4800	+0.693%	79,620	0.000%
2026-09-30	2,066.0000	2,084.7800	2,060.20000	2,060.2000	-0.640%	62,258	+0.693%
2026-09-29	2,090.1900	2,112.4200	2,051.18010	2,073.4600	-1.181%	54,674	+0.049%
2026-09-28	2,096.6900	2,106.9900	2,077.92000	2,098.2300	+0.376%	66,094	-1.132%
2026-09-25	2,058.5100	2,105.5200	2,055.59000	2,090.3600	+1.630%	42,099	-0.760%
2026-09-24	2,048.0000	2,086.9100	2,034.13000	2,056.8300	+0.859%	68,972	+0.858%
2026-09-23	2,062.5000	2,092.1800	2,039.11000	2,039.3200	-1.387%	75,112	+1.724%
2026-09-22	2,134.7200	2,134.7200	2,067.43000	2,068.0100	-2.532%	69,122	+0.313%
2026-09-21	2,114.9900	2,131.6550	2,102.30500	2,121.7300	+0.466%	58,166	-2.227%
2026-09-18	2,118.5600	2,129.9700	2,065.00500	2,111.8900	-0.410%	142,624	-1.771%
2026-09-17	2,117.2700	2,129.9700	2,084.78000	2,120.5800	+1.001%	50,536	-2.174%
2026-09-16	2,169.7000	2,169.7000	2,060.01500	2,099.5700	-2.817%	70,568	-1.195%
2026-09-15	2,174.8800	2,194.7650	2,159.18000	2,160.4200	-0.619%	58,452	-3.978%
2026-09-14	2,156.0100	2,197.6883	2,156.01000	2,173.8800	+0.040%	48,931	-4.572%
2026-09-11	2,178.7400	2,195.4900	2,149.51000	2,173.0000	+0.350%	51,610	-4.534%
2026-09-10	2,148.9900	2,181.9710	2,119.90000	2,165.4300	+1.714%	75,740	-4.200%
2026-09-09	2,139.7900	2,145.3900	2,118.96500	2,128.9400	-0.976%	66,257	-2.558%
2026-09-08	2,194.5400	2,211.8900	2,139.09000	2,149.9300	-2.652%	78,908	-3.509%
2026-09-04	2,189.8000	2,219.2550	2,189.80000	2,208.4900	+0.230%	48,258	-6.068%
2026-09-03	2,183.9000	2,215.0200	2,183.61000	2,203.4300	+1.209%	66,292	-5.852%
2026-09-02	2,164.9300	2,213.3000	2,136.69000	2,177.1100	+1.679%	66,378	-4.714%
2026-09-01	2,159.7400	2,192.7100	2,132.54000	2,141.1600	-1.074%	71,584	-3.114%
2026-08-31	2,184.6500	2,191.9150	2,153.87000	2,164.4000	-1.352%	117,029	-4.155%
2026-08-28	2,169.8000	2,199.8300	2,166.02000	2,194.0700	+1.571%	42,899	-5.451%
2026-08-27	2,162.2800	2,180.6800	2,143.98000	2,160.1400	-0.784%	41,880	-3.965%
2026-08-26	2,168.2000	2,201.0564	2,153.66000	2,177.2200	+0.848%	38,891	-4.719%
2026-08-25	2,187.4600	2,193.2500	2,153.51000	2,158.9200	-1.105%	47,961	-3.911%
2026-08-24	2,178.6200	2,227.3200	2,178.62000	2,183.0500	-0.022%	57,818	-4.973%
2026-08-21	2,166.0600	2,186.7250	2,160.27000	2,183.5400	+1.502%	43,586	-4.995%
2026-08-20	2,170.8700	2,180.9800	2,148.63600	2,151.2300	-0.898%	48,260	-3.568%
2026-08-19	2,202.9500	2,216.4400	2,151.65000	2,170.7200	-1.674%	49,281	-4.434%
2026-08-18	2,269.9050	2,269.9050	2,200.01000	2,207.6700	-1.802%	55,072	-6.033%
2026-08-17	2,275.5600	2,295.0000	2,244.32000	2,248.1800	-1.883%	53,204	-7.726%
2026-08-14	2,266.3700	2,294.2910	2,240.51300	2,291.3300	+1.025%	37,484	-9.464%
2026-08-13	2,288.4400	2,296.3000	2,263.52250	2,268.0900	-0.142%	52,223	-8.536%
2026-08-12	2,254.5500	2,281.2200	2,236.96000	2,271.3100	+0.807%	45,662	-8.666%
2026-08-11	2,230.4800	2,257.7800	2,218.48000	2,253.1300	+0.886%	52,983	-7.929%
2026-08-10	2,210.2000	2,239.3200	2,209.36000	2,233.3500	+0.670%	39,520	-7.114%
2026-08-07	2,224.3800	2,226.5000	2,207.80000	2,218.4900	-0.850%	41,178	-6.491%
2026-08-06	2,247.6600	2,255.2750	2,216.96000	2,237.5100	+0.473%	39,230	-7.286%
2026-08-05	2,255.1100	2,289.9900	2,218.52000	2,226.9800	-1.103%	64,483	-6.848%
2026-08-04	2,212.9500	2,254.2750	2,207.39000	2,251.8200	+1.505%	66,536	-7.875%
2026-08-03	2,191.8000	2,219.9900	2,181.63000	2,218.4400	+1.454%	53,614	-6.489%
2026-07-31	2,164.1500	2,198.9400	2,155.22000	2,186.6500	+1.411%	69,313	-5.130%
2026-07-30	2,184.7000	2,195.9699	2,152.45500	2,156.2300	-0.721%	50,390	-3.791%
2026-07-29	2,194.0600	2,213.0200	2,166.64000	2,171.8900	-1.188%	57,746	-4.485%
2026-07-28	2,149.1200	2,205.9000	2,149.12000	2,198.0000	+2.837%	78,756	-5.620%
2026-07-27	2,163.9000	2,186.1500	2,132.95000	2,137.3600	-1.078%	65,148	-2.942%
2026-07-24	2,222.0000	2,237.8150	2,157.47000	2,160.6500	-2.355%	82,858	-3.988%
2026-07-23	2,148.8900	2,220.1300	2,129.09000	2,212.7700	+6.508%	204,570	-6.250%
2026-07-22	2,071.5400	2,081.1700	2,045.00000	2,077.5700	+0.309%	66,585	-0.149%
2026-07-21	2,069.5400	2,085.7700	2,042.73000	2,071.1600	-0.247%	68,904	+0.160%
2026-07-20	2,109.9900	2,131.3400	2,065.96500	2,076.2800	-2.161%	105,268	-0.087%
2026-07-17	2,137.1700	2,151.3699	2,107.11500	2,122.1300	-1.592%	71,331	-2.245%
2026-07-16	2,079.3600	2,177.6400	2,074.50000	2,156.4500	+4.145%	116,797	-3.801%
2026-07-15	2,073.5100	2,077.6100	2,044.78000	2,070.6200	+0.406%	95,829	+0.186%
2026-07-14	2,091.7700	2,114.7600	2,055.00000	2,062.2500	-2.080%	85,753	+0.593%
2026-07-13	2,103.2900	2,111.2200	2,085.85000	2,106.0600	+0.644%	85,958	-1.499%
2026-07-10	2,102.2300	2,112.5800	2,077.61010	2,092.5900	+0.460%	83,877	-0.865%
2026-07-09	2,018.5650	2,097.2200	2,018.56500	2,083.0000	+1.877%	89,362	-0.409%
2026-07-08	2,083.0000	2,115.3650	2,034.91000	2,044.6200	-2.285%	77,184	+1.460%
2026-07-07	2,117.4000	2,137.9900	2,089.08000	2,092.4300	-1.177%	92,097	-0.858%
2026-07-06	2,084.9900	2,121.3850	2,084.70000	2,117.3500	+1.650%	53,739	-2.025%
2026-07-02	2,139.9900	2,150.0000	2,056.21000	2,082.9900	-1.821%	59,775	-0.409%
2026-07-01	2,087.8500	2,133.2200	2,080.26000	2,121.6300	+1.963%	101,287	-2.222%
2026-06-30	2,073.3000	2,090.0300	2,065.84000	2,080.7900	+0.055%	73,219	-0.303%
2026-06-29	2,080.6500	2,095.4700	2,054.70000	2,079.6500	+0.035%	107,476	-0.249%
2026-06-26	2,097.5300	2,099.0000	2,060.39000	2,078.9300	-0.492%	139,505	-0.214%
2026-06-25	2,105.5300	2,124.8100	2,073.26000	2,089.2100	-1.326%	87,424	-0.705%
2026-06-24	2,112.5900	2,139.9100	2,107.89000	2,117.2900	+0.291%	58,684	-2.022%
2026-06-23	2,088.1200	2,116.5799	2,071.05500	2,111.1400	+1.254%	68,470	-1.737%
2026-06-22	2,076.3600	2,100.1550	2,072.51010	2,084.9900	+0.645%	70,641	-0.504%
2026-06-18	2,098.6500	2,116.2800	2,049.64000	2,071.6200	-0.871%	200,202	+0.138%
2026-06-17	2,085.5300	2,122.5800	2,071.68000	2,089.8200	-0.241%	116,249	-0.734%
2026-06-16	2,082.9800	2,105.1900	2,060.00000	2,094.8700	+1.263%	102,729	-0.973%
2026-06-15	2,115.9500	2,123.2650	2,061.81500	2,068.7500	-1.890%	110,774	+0.277%
2026-06-12	2,133.0200	2,155.2800	2,089.55000	2,108.6100	-0.397%	113,832	-1.619%
2026-06-11	2,125.8100	2,141.1700	2,088.69010	2,117.0100	+0.196%	60,257	-2.009%
2026-06-10	2,103.8400	2,136.0200	2,095.52000	2,112.8700	+0.580%	64,656	-1.817%
2026-06-09	2,097.0000	2,134.4700	2,074.09500	2,100.6800	+1.274%	78,115	-1.247%
2026-06-08	2,062.7200	2,129.3200	2,061.74500	2,074.2500	-0.041%	95,359	+0.011%
2026-06-05	2,049.9900	2,088.3850	2,046.49000	2,075.1000	+1.357%	73,236	-0.030%
2026-06-04	1,993.7000	2,065.6800	1,993.70000	2,047.3200	+4.718%	79,554	+1.327%
2026-06-03	1,993.5000	1,999.2823	1,951.59000	1,955.0800	-2.071%	59,671	+6.107%
2026-06-02	1,945.0600	1,999.8700	1,935.74000	1,996.4300	+2.924%	58,075	+3.909%
2026-06-01	1,972.2200	1,995.0000	1,937.91000	1,939.7100	-2.552%	75,802	+6.948%
2026-05-29	1,999.7000	2,005.9250	1,981.91000	1,990.5100	-0.922%	124,113	+4.219%
2026-05-28	1,978.5000	2,011.8800	1,969.32000	2,009.0300	+0.800%	64,099	+3.258%
2026-05-27	2,009.7500	2,023.8800	1,978.56500	1,993.0800	-0.192%	53,380	+4.084%
2026-05-26	1,993.8300	2,022.6800	1,985.57550	1,996.9200	+0.270%	54,033	+3.884%
2026-05-22	1,999.0000	2,020.3000	1,976.07000	1,991.5500	+0.104%	83,434	+4.164%
2026-05-21	1,968.1000	1,992.4000	1,944.79000	1,989.4800	+0.847%	47,776	+4.272%
2026-05-20	1,929.9650	1,979.6600	1,925.90000	1,972.7700	+2.389%	61,860	+5.156%
2026-05-19	1,943.9300	1,950.6000	1,908.17000	1,926.7400	-0.804%	77,804	+7.668%
2026-05-18	1,927.0300	1,961.3000	1,927.03000	1,942.3600	+0.724%	47,554	+6.802%
2026-05-15	1,949.0000	1,966.3800	1,915.31000	1,928.3900	-0.473%	44,938	+7.576%
2026-05-14	1,927.4300	1,951.7199	1,911.88010	1,937.5500	+1.467%	67,061	+7.067%
2026-05-13	1,907.0000	1,922.3900	1,889.00010	1,909.5300	-0.477%	59,340	+8.638%
2026-05-12	1,928.1100	1,946.6900	1,892.55000	1,918.6900	-0.065%	56,560	+8.120%
2026-05-11	1,949.8200	1,959.9100	1,904.48000	1,919.9400	-1.639%	46,393	+8.049%
2026-05-08	1,956.1200	1,964.1799	1,938.27500	1,951.9300	-0.076%	46,373	+6.278%
2026-05-07	1,994.1600	2,002.9100	1,949.81000	1,953.4200	-1.904%	77,719	+6.197%
2026-05-06	2,023.0800	2,046.6000	1,984.56000	1,991.3300	-0.540%	66,801	+4.176%
2026-05-05	1,950.2300	2,009.3600	1,946.70600	2,002.1400	+2.440%	41,133	+3.613%
2026-05-04	1,969.7100	1,992.3999	1,949.51000	1,954.4500	-1.558%	34,113	+6.141%
2026-05-01	1,991.9800	1,999.7200	1,962.07000	1,985.3900	+0.079%	40,141	+4.487%
2026-04-30	1,958.0000	2,011.0000	1,958.00000	1,983.8200	+0.578%	58,142	+4.570%
2026-04-29	1,975.8600	1,988.8050	1,954.09000	1,972.4100	-0.554%	54,534	+5.175%
2026-04-28	1,973.7550	2,010.1700	1,954.61010	1,983.3900	+0.500%	70,327	+4.593%
2026-04-27	1,933.1300	1,994.2800	1,916.73000	1,973.5300	+2.153%	81,591	+5.115%
2026-04-24	1,957.9500	1,985.8900	1,924.45000	1,931.9400	-2.248%	93,345	+7.378%
2026-04-23	2,018.1900	2,030.7500	1,953.91500	1,976.3700	-3.396%	130,046	+4.964%
2026-04-22	2,059.8300	2,072.0700	2,028.07000	2,045.8500	-0.392%	84,757	+1.399%
2026-04-21	2,050.3400	2,095.5200	2,050.34000	2,053.9000	-0.368%	78,851	+1.002%
2026-04-20	2,023.3000	2,068.1550	2,017.73000	2,061.4800	+1.543%	59,024	+0.631%
2026-04-17	1,985.0800	2,045.4600	1,985.08000	2,030.1600	+2.454%	69,053	+2.183%
2026-04-16	1,987.6100	2,005.9700	1,976.90000	1,981.5300	-0.276%	46,374	+4.691%
2026-04-15	1,993.9700	2,002.5000	1,969.31500	1,987.0100	-0.199%	50,050	+4.402%
2026-04-14	1,994.2300	2,005.8000	1,983.44500	1,990.9800	-0.491%	71,288	+4.194%
2026-04-13	1,984.6600	2,004.3150	1,966.81500	2,000.8100	+0.556%	53,604	+3.682%
2026-04-10	1,993.8000	2,006.8750	1,982.14000	1,989.7500	-0.427%	74,471	+4.258%
2026-04-09	1,960.0100	2,004.5950	1,956.80000	1,998.2900	+2.129%	83,630	+3.813%
2026-04-08	1,971.6300	1,989.9900	1,944.29000	1,956.6300	+1.857%	104,192	+6.023%
2026-04-07	1,916.2600	1,934.5300	1,906.66000	1,920.9600	-0.366%	55,222	+7.992%
2026-04-06	1,886.3400	1,931.7500	1,886.34000	1,928.0100	+1.121%	51,889	+7.597%
2026-04-02	1,876.4300	1,911.4900	1,857.93000	1,906.6300	+0.647%	60,615	+8.803%
2026-04-01	1,884.4700	1,916.0000	1,862.49170	1,894.3800	+0.516%	66,357	+9.507%
2026-03-31	1,880.4700	1,912.4500	1,856.82260	1,884.6600	+2.039%	100,625	+10.072%
2026-03-30	1,835.6700	1,861.8950	1,823.59000	1,847.0000	+0.617%	127,407	+12.316%
2026-03-27	1,880.3300	1,883.6100	1,833.08000	1,835.6700	-3.222%	90,824	+13.009%
2026-03-26	1,858.5500	1,902.8200	1,858.55000	1,896.7800	+1.168%	92,382	+9.369%
2026-03-25	1,872.0700	1,901.8900	1,830.20010	1,874.8900	+0.941%	120,718	+10.645%
2026-03-24	1,852.7400	1,894.1900	1,845.00000	1,857.4200	+0.048%	129,426	+11.686%
2026-03-23	1,862.3300	1,877.0300	1,831.23000	1,856.5300	+1.873%	113,293	+11.740%
2026-03-20	1,812.3100	1,833.8199	1,797.02000	1,822.3900	+1.063%	114,720	+13.833%
2026-03-19	1,778.0100	1,816.6800	1,759.27000	1,803.2300	+1.488%	111,721	+15.042%
2026-03-18	1,792.9200	1,808.7800	1,769.01000	1,776.7900	-0.643%	102,335	+16.754%
2026-03-17	1,784.6600	1,809.3700	1,767.22000	1,788.2800	+1.261%	82,427	+16.004%
2026-03-16	1,779.9900	1,818.0000	1,761.20000	1,766.0100	-0.115%	115,075	+17.467%
2026-03-13	1,841.9800	1,849.1700	1,766.47000	1,768.0400	-3.010%	160,715	+17.332%
2026-03-12	1,834.8900	1,850.7400	1,808.46000	1,822.9100	-1.932%	113,641	+13.800%
2026-03-11	1,914.6200	1,923.6400	1,850.08000	1,858.8200	-2.805%	152,571	+11.602%
2026-03-10	1,912.9000	1,950.6900	1,884.89000	1,912.4600	+0.258%	124,760	+8.472%
2026-03-09	1,861.1700	1,912.5300	1,819.68000	1,907.5300	+0.797%	121,395	+8.752%
2026-03-06	1,875.0100	1,916.5950	1,850.00000	1,892.4400	-2.561%	132,917	+9.619%
2026-03-05	1,972.8700	1,979.7350	1,928.36000	1,942.1700	-1.556%	135,832	+6.812%
2026-03-04	1,973.1800	1,977.9400	1,940.30000	1,972.8700	-0.016%	97,795	+5.150%
2026-03-03	1,914.6200	1,979.2500	1,904.35000	1,973.1800	+1.189%	106,165	+5.134%
2026-03-02	1,856.7200	1,955.3200	1,847.90000	1,950.0000	+2.732%	113,407	+6.384%
2026-02-27	1,969.7900	1,986.1300	1,875.12000	1,898.1500	-5.145%	161,393	+9.290%
2026-02-26	2,009.7700	2,038.3600	1,982.39000	2,001.1100	+0.271%	83,268	+3.666%
2026-02-25	1,999.9800	2,014.6200	1,973.56000	1,995.7000	+0.741%	120,447	+3.947%
2026-02-24	1,960.4700	1,999.9700	1,950.41000	1,981.0200	+0.778%	82,067	+4.718%
2026-02-23	1,997.1800	2,031.3100	1,927.27000	1,965.7200	-2.522%	121,859	+5.533%
2026-02-20	2,044.4600	2,068.2500	1,963.00000	2,016.5800	-1.404%	148,689	+2.871%
2026-02-19	2,054.3200	2,054.3200	2,017.71000	2,045.3000	-0.715%	49,157	+1.427%
2026-02-18	1,995.4700	2,060.6200	1,987.70000	2,060.0200	+3.483%	72,886	+0.702%
2026-02-17	2,020.1300	2,043.1550	1,985.10000	1,990.6900	-0.757%	88,186	+4.209%
2026-02-13	2,000.7500	2,021.5700	1,969.96000	2,005.8700	+0.105%	97,188	+3.420%
2026-02-12	2,112.1000	2,128.0000	1,990.08500	2,003.7600	-4.671%	249,529	+3.529%
2026-02-11	2,179.0000	2,197.0300	2,100.47000	2,101.9500	-2.513%	78,083	-1.307%
2026-02-10	2,158.5400	2,192.6100	2,123.17000	2,156.1300	+0.076%	109,533	-3.787%
2026-02-09	2,149.9600	2,177.1700	2,126.59000	2,154.5000	-0.300%	67,885	-3.714%
2026-02-06	2,143.2300	2,183.8699	2,143.23000	2,160.9900	+1.792%	78,068	-4.003%
2026-02-05	2,115.7900	2,134.8500	2,094.59500	2,122.9500	+0.417%	93,539	-2.283%
2026-02-04	2,047.0400	2,120.9200	2,044.30500	2,114.1400	+3.433%	107,970	-1.876%
2026-02-03	2,093.9500	2,147.4400	2,000.17000	2,043.9700	-2.545%	132,349	+1.493%
2026-02-02	2,057.7200	2,112.5300	2,046.06500	2,097.3500	+1.342%	82,534	-1.090%
2026-01-30	2,027.0200	2,073.9500	2,007.53500	2,069.5700	+1.811%	100,628	+0.237%
2026-01-29	2,002.4100	2,033.6900	1,974.83500	2,032.7600	+2.662%	100,683	+2.052%
2026-01-28	2,003.2000	2,012.6800	1,976.12000	1,980.0500	-1.038%	85,598	+4.769%
2026-01-27	2,023.2600	2,034.9500	1,989.89000	2,000.8200	-0.687%	107,930	+3.681%
2026-01-26	2,014.4400	2,042.6050	1,996.19000	2,014.6600	-0.094%	149,333	+2.969%
2026-01-23	2,087.8100	2,120.5899	1,990.46000	2,016.5600	-8.485%	289,534	+2.872%
2026-01-22	2,190.2900	2,232.2100	2,179.79500	2,203.5300	+0.953%	142,089	-5.857%
2026-01-21	2,124.3500	2,205.5700	2,124.35000	2,182.7300	+2.748%	151,984	-4.959%
2026-01-20	2,143.1500	2,166.6700	2,114.23000	2,124.3500	-2.074%	118,243	-2.348%
2026-01-16	2,170.9500	2,177.3600	2,140.01000	2,169.3500	+0.427%	77,469	-4.373%
2026-01-15	2,159.9800	2,193.0500	2,155.34000	2,160.1300	-0.052%	76,508	-3.965%
2026-01-14	2,150.0200	2,162.4700	2,130.14000	2,161.2600	-0.085%	89,135	-4.015%
2026-01-13	2,164.4800	2,176.9675	2,151.96000	2,163.0900	+0.100%	69,313	-4.096%
2026-01-12	2,160.0000	2,185.3700	2,151.94000	2,160.9200	-0.656%	81,584	-4.000%
2026-01-09	2,183.5900	2,200.0000	2,169.52000	2,175.1900	-0.116%	64,577	-4.630%
2026-01-08	2,158.1800	2,204.3900	2,158.18000	2,177.7200	+0.540%	63,080	-4.741%
2026-01-07	2,178.8100	2,201.1200	2,154.31010	2,166.0300	-1.100%	64,781	-4.227%
2026-01-06	2,168.8100	2,195.5200	2,143.74000	2,190.1200	+0.344%	89,361	-5.280%
2026-01-05	2,161.4800	2,220.1845	2,154.88000	2,182.6100	+1.110%	87,488	-4.954%
2026-01-02	2,136.4300	2,164.8400	2,118.92580	2,158.6400	+0.581%	60,213	-3.899%
2025-12-31	2,163.5100	2,180.0000	2,143.97500	2,146.1800	-0.652%	96,311	-3.341%
2025-12-30	2,163.9500	2,173.1841	2,155.00000	2,160.2600	-0.181%	67,013	-3.971%
2025-12-29	2,181.9800	2,186.0500	2,155.54010	2,164.1700	-0.748%	64,679	-4.144%
2025-12-26	2,184.5100	2,192.3200	2,171.20010	2,180.4800	-0.121%	49,417	-4.861%
2025-12-24	2,166.9800	2,201.7800	2,166.98000	2,183.1200	+0.691%	34,254	-4.976%
2025-12-23	2,149.9400	2,177.4500	2,149.94000	2,168.1300	+0.052%	58,691	-4.319%
2025-12-22	2,131.2400	2,168.1800	2,130.62000	2,167.0000	+1.499%	71,745	-4.269%
2025-12-19	2,114.8900	2,145.9300	2,106.14000	2,134.9900	+1.321%	140,422	-2.834%
2025-12-18	2,109.0100	2,152.5107	2,085.54000	2,107.1600	-0.210%	108,306	-1.551%
2025-12-17	2,100.7800	2,140.4350	2,100.78000	2,111.5900	+0.944%	91,471	-1.757%
2025-12-16	2,085.7700	2,099.9700	2,071.64000	2,091.8500	+0.819%	126,508	-0.830%
2025-12-15	2,060.0000	2,084.7500	2,054.40000	2,074.8600	+0.941%	96,474	-0.018%
2025-12-12	2,098.7600	2,098.9950	2,044.59000	2,055.5200	-1.276%	68,949	+0.922%
2025-12-11	2,049.3500	2,091.9900	2,049.32000	2,082.0900	+1.242%	78,570	-0.365%
2025-12-10	1,976.7800	2,065.6050	1,976.78000	2,056.5400	+4.330%	135,730	+0.872%
2025-12-09	1,970.1600	1,998.8600	1,967.94000	1,971.1800	+0.052%	80,270	+5.241%
2025-12-08	1,962.3900	1,989.3699	1,961.97000	1,970.1600	-0.084%	86,220	+5.295%
2025-12-05	1,950.3700	1,980.0399	1,950.37000	1,971.8200	+0.543%	68,387	+5.206%
2025-12-04	1,942.5000	1,975.3000	1,933.50000	1,961.1800	+1.182%	79,719	+5.777%
2025-12-03	1,899.0600	1,950.0600	1,899.06000	1,938.2700	+1.745%	106,657	+7.027%
2025-12-02	1,910.0500	1,916.5300	1,897.06500	1,905.0200	+0.203%	47,900	+8.895%
2025-12-01	1,871.9800	1,912.5250	1,870.90000	1,901.1700	+1.240%	87,047	+9.116%
2025-11-28	1,877.9100	1,907.0100	1,875.28000	1,877.8900	-0.633%	43,637	+10.469%
2025-11-26	1,877.8000	1,900.0600	1,877.80000	1,889.8500	+0.642%	78,344	+9.770%
2025-11-25	1,864.7200	1,901.0325	1,862.73500	1,877.8000	+1.197%	143,698	+10.474%
2025-11-24	1,868.3000	1,869.5300	1,844.45000	1,855.5800	-0.691%	122,788	+11.797%
2025-11-21	1,827.8800	1,888.3999	1,816.76500	1,868.4900	+2.550%	121,959	+11.024%
2025-11-20	1,857.1900	1,874.1300	1,814.92000	1,822.0300	-0.429%	107,624	+13.855%
2025-11-19	1,798.0100	1,832.8399	1,798.01000	1,829.8800	+1.773%	82,883	+13.367%
2025-11-18	1,778.8100	1,810.8350	1,776.15000	1,798.0100	+0.491%	145,748	+15.376%
2025-11-17	1,834.0600	1,836.8600	1,771.40000	1,789.2200	-3.039%	100,432	+15.943%
2025-11-14	1,808.8500	1,846.8800	1,791.05000	1,845.3000	+1.113%	136,016	+12.420%
2025-11-13	1,830.7200	1,855.7500	1,817.66500	1,824.9800	-0.409%	70,676	+13.671%
2025-11-12	1,818.3600	1,854.4500	1,818.36000	1,832.4800	+0.833%	55,316	+13.206%
2025-11-11	1,808.9000	1,833.0500	1,805.75000	1,817.3400	+0.161%	64,598	+14.149%
2025-11-10	1,818.1900	1,836.4000	1,808.19000	1,814.4100	-0.244%	59,506	+14.334%
2025-11-07	1,787.8800	1,819.7300	1,779.11000	1,818.8400	+1.035%	72,135	+14.055%
2025-11-06	1,798.5200	1,821.9000	1,774.97000	1,800.2100	-0.057%	75,506	+15.235%
2025-11-05	1,807.7300	1,843.5900	1,800.25000	1,801.2300	-0.299%	62,770	+15.170%
2025-11-04	1,813.7100	1,826.1399	1,779.39000	1,806.6300	-0.882%	57,927	+14.826%
2025-11-03	1,822.0800	1,836.4550	1,800.90730	1,822.7100	-0.116%	96,678	+13.813%
2025-10-31	1,768.1300	1,825.9300	1,760.24000	1,824.8200	+2.604%	156,720	+13.681%
2025-10-30	1,781.2000	1,823.8694	1,775.63500	1,778.5000	-0.414%	104,583	+16.642%
2025-10-29	1,738.3800	1,809.7050	1,735.02500	1,785.8900	+1.706%	141,832	+16.159%
2025-10-28	1,787.4500	1,787.4500	1,754.52000	1,755.9400	-1.689%	90,392	+18.141%
2025-10-27	1,791.2300	1,802.9500	1,774.99000	1,786.1000	+0.613%	107,295	+16.146%
2025-10-24	1,750.0000	1,788.9100	1,750.00000	1,775.2100	+1.353%	132,253	+16.858%
2025-10-23	1,778.0000	1,780.0000	1,727.10000	1,751.5200	+0.518%	144,285	+18.439%
2025-10-22	1,766.4400	1,776.5200	1,742.49000	1,742.4900	-0.932%	190,148	+19.053%
2025-10-21	1,743.7700	1,777.6750	1,743.77000	1,758.8900	+0.737%	145,213	+17.943%
2025-10-20	1,706.1000	1,751.8500	1,706.10000	1,746.0300	+3.011%	105,618	+18.811%
2025-10-17	1,666.8100	1,700.4100	1,645.58000	1,695.0000	+3.437%	140,636	+22.388%
2025-10-16	1,746.3000	1,746.3000	1,623.76000	1,638.6800	-6.161%	189,965	+26.595%
2025-10-15	1,791.2900	1,791.2900	1,744.22000	1,746.2600	-2.339%	106,141	+18.796%
2025-10-14	1,714.5800	1,795.1800	1,714.58000	1,788.0900	+3.143%	110,578	+16.017%
2025-10-13	1,722.0600	1,738.5900	1,716.88000	1,733.6000	+1.873%	108,163	+19.663%
2025-10-10	1,787.9300	1,787.9300	1,699.27000	1,701.7300	-4.207%	133,330	+21.904%
2025-10-09	1,768.9900	1,782.9150	1,747.95000	1,776.4700	+1.154%	157,506	+16.775%
2025-10-08	1,773.9600	1,776.4800	1,728.36000	1,756.2000	-0.692%	123,738	+18.123%
2025-10-07	1,762.6400	1,778.8100	1,757.40500	1,768.4300	+0.497%	113,726	+17.306%
2025-10-06	1,765.5200	1,789.3700	1,750.69500	1,759.6800	-0.170%	173,560	+17.890%
2025-10-03	1,742.6800	1,770.4050	1,740.99000	1,762.6800	+1.148%	189,087	+17.689%
2025-10-02	1,772.6500	1,772.6500	1,721.89500	1,742.6800	-0.971%	198,032	+19.040%
2025-10-01	1,787.4400	1,793.6400	1,746.90500	1,759.7700	-1.643%	162,445	+17.884%
2025-09-30	1,793.0800	1,807.6400	1,769.29000	1,789.1600	-0.481%	138,704	+15.947%
2025-09-29	1,845.1000	1,845.1000	1,790.61000	1,797.8000	-2.842%	259,226	+15.390%
2025-09-26	1,878.2800	1,883.7650	1,798.27000	1,850.3800	-0.747%	227,682	+12.111%
2025-09-25	1,824.4300	1,866.7100	1,817.91000	1,864.3000	+1.592%	179,781	+11.274%
2025-09-24	1,856.1000	1,875.2500	1,809.00000	1,835.0900	-0.788%	226,386	+13.045%
2025-09-23	1,856.4900	1,872.2400	1,831.00000	1,849.6700	-0.041%	234,687	+12.154%
2025-09-22	1,855.6600	1,865.0900	1,809.02500	1,850.4200	-0.882%	149,162	+12.109%
2025-09-19	1,908.3200	1,908.3200	1,846.39000	1,866.8800	-1.534%	279,289	+11.120%
2025-09-18	1,897.4300	1,907.6100	1,873.60000	1,895.9600	+0.697%	204,626	+9.416%
2025-09-17	1,862.7500	1,893.4600	1,850.00000	1,882.8300	+0.913%	205,412	+10.179%
2025-09-16	1,918.2100	1,918.2100	1,846.00000	1,865.8000	-2.350%	187,383	+11.184%
2025-09-15	1,971.4300	1,991.5900	1,909.35000	1,910.7000	-3.246%	198,091	+8.572%
2025-09-12	1,966.4800	1,993.9400	1,957.48000	1,974.8000	+0.528%	119,898	+5.048%
2025-09-11	1,940.1300	1,973.3400	1,938.19500	1,964.4300	+0.913%	183,126	+5.602%
2025-09-10	1,940.2000	1,963.9250	1,934.33000	1,946.6500	+0.036%	138,573	+6.567%
2025-09-09	1,946.7600	1,965.1100	1,945.00010	1,945.9500	-0.042%	151,984	+6.605%
2025-09-08	1,926.9500	1,954.1800	1,905.41000	1,946.7600	+1.117%	116,021	+6.561%
2025-09-05	2,003.1100	2,025.6700	1,915.00000	1,925.2600	-4.221%	152,023	+7.751%
2025-09-04	1,994.0000	2,010.9550	1,989.04000	2,010.1100	+1.208%	109,443	+3.202%
2025-09-03	1,980.1000	1,998.1000	1,946.57000	1,986.1200	-0.067%	99,323	+4.449%
2025-09-02	1,961.5000	1,991.7250	1,937.26500	1,987.4500	+0.178%	90,646	+4.379%
2025-08-29	2,001.6500	2,019.7800	1,979.31000	1,983.9100	-0.975%	148,796	+4.565%
2025-08-28	2,049.7900	2,075.7925	1,998.04500	2,003.4500	-1.432%	213,219	+3.545%
2025-08-27	1,988.3700	2,043.4800	1,988.37000	2,032.5600	+1.713%	191,722	+2.062%
2025-08-26	1,962.6200	2,001.0050	1,962.62000	1,998.3200	+1.516%	103,732	+3.811%
2025-08-25	1,986.8500	1,990.0000	1,963.20000	1,968.4800	-0.981%	131,368	+5.385%
2025-08-22	1,942.3000	1,996.0000	1,942.30000	1,987.9900	+2.599%	155,185	+4.351%
2025-08-21	1,919.9850	1,937.7200	1,913.34000	1,937.6300	+0.326%	149,343	+7.063%
2025-08-20	1,902.7800	1,934.5300	1,893.03000	1,931.3400	+1.574%	115,801	+7.411%
2025-08-19	1,922.0200	1,951.0800	1,899.71000	1,901.4200	-1.518%	182,498	+9.102%
2025-08-18	1,867.0000	1,935.5625	1,824.04010	1,930.7200	+3.173%	178,920	+7.446%
2025-08-15	1,936.4200	1,936.4200	1,870.76000	1,871.3500	-2.799%	118,531	+10.855%
2025-08-14	1,893.4000	1,926.1850	1,893.40000	1,925.2400	+1.076%	123,477	+7.752%
2025-08-13	1,883.0000	1,909.4500	1,883.00000	1,904.7400	+1.155%	138,449	+8.911%
2025-08-12	1,867.9900	1,891.5200	1,867.99000	1,883.0000	+1.843%	94,920	+10.169%
2025-08-11	1,827.9400	1,868.4200	1,827.94000	1,848.9300	+1.138%	138,065	+12.199%
2025-08-08	1,839.2200	1,839.2200	1,789.68500	1,828.1300	+0.400%	286,362	+13.476%
2025-08-07	1,862.8100	1,862.8100	1,816.42000	1,820.8500	-1.509%	233,447	+13.929%
2025-08-06	1,863.2800	1,878.7100	1,846.17000	1,848.7500	-0.745%	165,785	+12.210%
2025-08-05	1,883.8300	1,883.8300	1,831.75000	1,862.6200	-1.126%	174,947	+11.374%
2025-08-04	1,920.0000	1,924.9999	1,877.60010	1,883.8300	-1.506%	115,483	+10.120%
2025-08-01	1,967.0200	1,967.0200	1,905.91000	1,912.6400	-4.117%	119,140	+8.462%
2025-07-31	2,001.6500	2,025.3800	1,991.57500	1,994.7600	-1.104%	87,186	+3.996%
2025-07-30	2,037.0000	2,038.1600	2,005.70000	2,017.0200	-0.732%	131,023	+2.849%
2025-07-29	2,066.8500	2,066.8500	2,022.39500	2,031.9000	-0.885%	73,631	+2.096%
2025-07-28	2,087.2600	2,099.9100	2,038.39010	2,050.0400	-2.195%	93,911	+1.192%
2025-07-25	2,170.0000	2,170.0000	2,065.63000	2,096.0400	-0.842%	97,295	-1.029%
2025-07-24	2,161.0800	2,164.6300	2,112.76500	2,113.8300	-2.057%	115,429	-1.862%
2025-07-23	2,142.4600	2,169.3100	2,142.46000	2,158.2300	+1.113%	53,170	-3.880%
2025-07-22	2,118.9650	2,156.1700	2,092.02770	2,134.4800	+0.956%	92,340	-2.811%
2025-07-21	2,116.4400	2,153.0000	2,114.14750	2,114.2600	-0.439%	51,796	-1.882%
2025-07-18	2,131.0100	2,131.0850	2,112.82000	2,123.5900	+0.463%	59,266	-2.313%
2025-07-17	2,079.5500	2,122.9900	2,079.55000	2,113.8000	+1.407%	69,893	-1.860%
2025-07-16	2,096.0000	2,100.3700	2,057.62000	2,084.4800	+0.174%	69,019	-0.480%
2025-07-15	2,142.0200	2,152.6300	2,080.86000	2,080.8600	-3.345%	69,840	-0.307%
2025-07-14	2,108.0200	2,155.6400	2,108.02000	2,152.8800	+1.665%	65,357	-3.642%
2025-07-11	2,110.2900	2,134.1800	2,066.32000	2,117.6200	-0.660%	78,371	-2.037%
2025-07-10	2,098.6500	2,158.2150	2,098.65000	2,131.6900	+1.643%	83,377	-2.684%
2025-07-09	2,079.9400	2,105.2900	2,068.81000	2,097.2300	+1.502%	83,202	-1.085%
2025-07-08	2,091.3500	2,094.7700	2,065.31500	2,066.2000	-0.566%	80,416	+0.401%
2025-07-07	2,073.7100	2,100.1075	2,059.92000	2,077.9700	-0.515%	57,507	-0.168%
2025-07-03	2,082.7100	2,114.9600	2,082.71000	2,088.7300	+0.715%	45,360	-0.682%
2025-07-02	2,044.0000	2,086.1900	2,044.00000	2,073.9050	+1.497%	71,518	+0.028%
2025-07-01	1,952.2100	2,051.0100	1,952.21000	2,043.3100	+4.439%	99,922	+1.525%
2025-06-30	1,968.4600	1,999.3920	1,956.31000	1,956.4700	-0.020%	77,777	+6.032%
2025-06-27	1,965.0600	1,974.0000	1,945.42000	1,956.8600	-0.160%	200,891	+6.011%
2025-06-26	1,918.8800	1,962.2500	1,918.88000	1,959.9900	+2.523%	60,934	+5.841%
2025-06-25	1,924.6000	1,924.6000	1,897.33010	1,911.7500	+0.174%	70,486	+8.512%
2025-06-24	1,906.8200	1,946.0000	1,903.66000	1,908.4200	+1.001%	82,673	+8.701%
2025-06-23	1,865.1700	1,892.0000	1,834.47000	1,889.5100	+1.026%	75,780	+9.789%
2025-06-20	1,857.1600	1,874.1700	1,855.89000	1,870.3200	+1.355%	159,879	+10.916%
2025-06-18	1,806.9500	1,854.4400	1,806.95000	1,845.3100	+2.035%	77,260	+12.419%
2025-06-17	1,797.1100	1,817.9100	1,797.11000	1,808.5000	-0.462%	59,498	+14.707%
2025-06-16	1,833.1100	1,842.0625	1,816.67000	1,816.8900	-0.098%	59,196	+14.178%
2025-06-13	1,832.2300	1,846.0000	1,787.03000	1,818.6800	-1.227%	70,915	+14.065%
2025-06-12	1,855.1800	1,870.8700	1,826.04000	1,841.2700	-1.590%	114,923	+12.666%
2025-06-11	1,869.0000	1,874.3000	1,850.10000	1,871.0200	+0.522%	83,697	+10.874%
2025-06-10	1,845.7900	1,864.7300	1,821.33000	1,861.3000	+1.615%	72,217	+11.453%
2025-06-09	1,860.4300	1,863.9100	1,829.42000	1,831.7200	-1.323%	83,866	+13.253%
2025-06-06	1,832.0700	1,859.7650	1,827.57500	1,856.2800	+2.326%	51,036	+11.755%
2025-06-05	1,835.0000	1,835.0000	1,805.19000	1,814.0900	-0.788%	53,348	+14.354%
2025-06-04	1,832.1100	1,854.1350	1,828.49000	1,828.4900	-0.780%	54,961	+13.453%
2025-06-03	1,802.1000	1,846.3850	1,790.60000	1,842.8600	+2.410%	76,069	+12.569%
2025-06-02	1,848.8800	1,848.8800	1,789.64000	1,799.5000	-2.671%	85,243	+15.281%
2025-05-30	1,838.9800	1,849.6700	1,807.21500	1,848.8800	+0.251%	164,290	+12.202%
2025-05-29	1,852.3900	1,852.3900	1,819.67000	1,844.2500	+0.565%	111,882	+12.484%
2025-05-28	1,855.2500	1,856.0950	1,833.89000	1,833.8900	-1.062%	56,812	+13.119%
2025-05-27	1,825.0100	1,856.7800	1,824.47500	1,853.5700	+1.718%	106,444	+11.918%
2025-05-23	1,800.4600	1,832.8600	1,800.46000	1,822.2700	-1.020%	45,012	+13.840%
2025-05-22	1,841.2300	1,854.2450	1,830.74500	1,841.0400	-0.040%	70,032	+12.680%
2025-05-21	1,899.4000	1,900.0000	1,839.42000	1,841.7700	-3.984%	73,137	+12.635%
2025-05-20	1,934.2000	1,941.2899	1,917.10000	1,918.2000	-1.011%	60,390	+8.147%
2025-05-19	1,934.2900	1,947.3500	1,928.44000	1,937.7900	-0.808%	42,434	+7.054%
2025-05-16	1,962.3300	1,973.8100	1,952.31000	1,953.5800	-0.660%	59,231	+6.189%
2025-05-15	1,953.7200	1,977.7999	1,942.63500	1,966.5500	+0.185%	54,022	+5.488%
2025-05-14	1,962.9800	1,965.8525	1,939.99000	1,962.9200	+0.399%	64,769	+5.683%
2025-05-13	1,939.8000	1,969.2400	1,931.45500	1,955.1200	+0.764%	77,901	+6.105%
2025-05-12	1,945.4000	1,981.5650	1,919.80000	1,940.3000	+5.359%	102,263	+6.915%
2025-05-09	1,842.0500	1,843.3700	1,826.99620	1,841.6000	+0.622%	43,487	+12.646%
2025-05-08	1,809.6700	1,844.9099	1,808.07500	1,830.2200	+1.980%	92,920	+13.346%
2025-05-07	1,799.0000	1,822.5050	1,786.20000	1,794.6900	+0.936%	110,140	+15.590%
2025-05-06	1,815.5300	1,846.2500	1,772.29000	1,778.0400	-3.540%	211,466	+16.672%
2025-05-05	1,812.0000	1,867.8450	1,812.00000	1,843.2900	+0.654%	75,994	+12.542%
2025-05-02	1,807.9700	1,847.6800	1,807.97000	1,831.3200	+2.798%	83,400	+13.278%
2025-05-01	1,764.6400	1,803.3200	1,752.96000	1,781.4700	+0.131%	67,772	+16.448%
2025-04-30	1,750.0000	1,781.5900	1,734.95000	1,779.1400	-0.776%	77,469	+16.600%
2025-04-29	1,769.8300	1,802.7426	1,760.97500	1,793.0500	+1.176%	48,570	+15.696%
2025-04-28	1,790.2100	1,792.1000	1,757.52000	1,772.2100	-0.396%	72,963	+17.056%
2025-04-25	1,739.8800	1,789.5500	1,739.88000	1,779.2600	-0.636%	82,706	+16.592%
2025-04-24	1,796.2000	1,806.4900	1,703.94500	1,790.6500	+1.050%	133,597	+15.851%
2025-04-23	1,784.5600	1,855.8250	1,757.36000	1,772.0400	+2.163%	112,775	+17.067%
2025-04-22	1,697.1000	1,742.2900	1,680.50000	1,734.5300	+2.956%	85,152	+19.599%
2025-04-21	1,712.8000	1,760.4700	1,658.29000	1,684.7300	-1.858%	76,699	+23.134%
2025-04-17	1,705.4400	1,725.7400	1,693.26500	1,716.6200	+1.469%	59,744	+20.847%
2025-04-16	1,673.8600	1,712.5250	1,663.75000	1,691.7600	-0.363%	68,164	+22.623%
2025-04-15	1,689.0100	1,727.3000	1,675.54000	1,697.9200	+1.476%	99,403	+22.178%
2025-04-14	1,678.8500	1,690.6650	1,655.78000	1,673.2200	+0.949%	71,873	+23.981%
2025-04-11	1,635.5400	1,662.7750	1,581.27140	1,657.4900	+1.089%	95,960	+25.158%