Dark

FCNCA
First Citizens BancShares Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:49 PM EDT

2078.19USD-2.047%(-43.44)59,745

1968.05Bid 2169.16Ask 201.11Spread

Pre-market

Jun 29, 2026 9:06:30 AM EDT

2080.43USD-1.942%(-41.20)0

After-hours

Jul 2, 2026 4:30:30 PM EDT

2082.99USD+0.231%(+4.80)11,662

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	2,149.3500	2,149.3500	2,056.00000	2,078.1900	-2.047%	59,745	0.000%
2026-07-01	2,087.8500	2,133.2200	2,080.26000	2,121.6300	+1.963%	101,287	-2.047%
2026-06-30	2,073.3000	2,090.0300	2,065.84000	2,080.7900	+0.055%	73,219	-0.125%
2026-06-29	2,080.6500	2,095.4700	2,054.70000	2,079.6500	+0.035%	107,476	-0.070%
2026-06-26	2,097.5300	2,099.0000	2,060.39000	2,078.9300	-0.492%	139,505	-0.036%
2026-06-25	2,105.5300	2,124.8100	2,073.26000	2,089.2100	-1.326%	87,424	-0.527%
2026-06-24	2,112.5900	2,139.9100	2,107.89000	2,117.2900	+0.291%	58,684	-1.847%
2026-06-23	2,088.1200	2,116.5799	2,071.05500	2,111.1400	+1.254%	68,470	-1.561%
2026-06-22	2,076.3600	2,100.1550	2,072.51010	2,084.9900	+0.645%	70,641	-0.326%
2026-06-18	2,098.6500	2,116.2800	2,049.64000	2,071.6200	-0.871%	200,202	+0.317%
2026-06-17	2,085.5300	2,122.5800	2,071.68000	2,089.8200	-0.241%	116,249	-0.557%
2026-06-16	2,082.9800	2,105.1900	2,060.00000	2,094.8700	+1.263%	102,729	-0.796%
2026-06-15	2,115.9500	2,123.2650	2,061.81500	2,068.7500	-1.890%	110,774	+0.456%
2026-06-12	2,133.0200	2,155.2800	2,089.55000	2,108.6100	-0.397%	113,832	-1.443%
2026-06-11	2,125.8100	2,141.1700	2,088.69010	2,117.0100	+0.196%	60,257	-1.834%
2026-06-10	2,103.8400	2,136.0200	2,095.52000	2,112.8700	+0.580%	64,656	-1.641%
2026-06-09	2,097.0000	2,134.4700	2,074.09500	2,100.6800	+1.274%	78,115	-1.071%
2026-06-08	2,062.7200	2,129.3200	2,061.74500	2,074.2500	-0.041%	95,359	+0.190%
2026-06-05	2,049.9900	2,088.3850	2,046.49000	2,075.1000	+1.357%	73,236	+0.149%
2026-06-04	1,993.7000	2,065.6800	1,993.70000	2,047.3200	+4.718%	79,554	+1.508%
2026-06-03	1,993.5000	1,999.2823	1,951.59000	1,955.0800	-2.071%	59,671	+6.297%
2026-06-02	1,945.0600	1,999.8700	1,935.74000	1,996.4300	+2.924%	58,075	+4.095%
2026-06-01	1,972.2200	1,995.0000	1,937.91000	1,939.7100	-2.552%	75,802	+7.139%
2026-05-29	1,999.7000	2,005.9250	1,981.91000	1,990.5100	-0.922%	124,113	+4.405%
2026-05-28	1,978.5000	2,011.8800	1,969.32000	2,009.0300	+0.800%	64,099	+3.442%
2026-05-27	2,009.7500	2,023.8800	1,978.56500	1,993.0800	-0.192%	53,380	+4.270%
2026-05-26	1,993.8300	2,022.6800	1,985.57550	1,996.9200	+0.270%	54,033	+4.070%
2026-05-22	1,999.0000	2,020.3000	1,976.07000	1,991.5500	+0.104%	83,434	+4.350%
2026-05-21	1,968.1000	1,992.4000	1,944.79000	1,989.4800	+0.847%	47,776	+4.459%
2026-05-20	1,929.9650	1,979.6600	1,925.90000	1,972.7700	+2.389%	61,860	+5.344%
2026-05-19	1,943.9300	1,950.6000	1,908.17000	1,926.7400	-0.804%	77,804	+7.860%
2026-05-18	1,927.0300	1,961.3000	1,927.03000	1,942.3600	+0.724%	47,554	+6.993%
2026-05-15	1,949.0000	1,966.3800	1,915.31000	1,928.3900	-0.473%	44,938	+7.768%
2026-05-14	1,927.4300	1,951.7199	1,911.88010	1,937.5500	+1.467%	67,061	+7.259%
2026-05-13	1,907.0000	1,922.3900	1,889.00010	1,909.5300	-0.477%	59,340	+8.833%
2026-05-12	1,928.1100	1,946.6900	1,892.55000	1,918.6900	-0.065%	56,560	+8.313%
2026-05-11	1,949.8200	1,959.9100	1,904.48000	1,919.9400	-1.639%	46,393	+8.242%
2026-05-08	1,956.1200	1,964.1799	1,938.27500	1,951.9300	-0.076%	46,373	+6.468%
2026-05-07	1,994.1600	2,002.9100	1,949.81000	1,953.4200	-1.904%	77,719	+6.387%
2026-05-06	2,023.0800	2,046.6000	1,984.56000	1,991.3300	-0.540%	66,801	+4.362%
2026-05-05	1,950.2300	2,009.3600	1,946.70600	2,002.1400	+2.440%	41,133	+3.798%
2026-05-04	1,969.7100	1,992.3999	1,949.51000	1,954.4500	-1.558%	34,113	+6.331%
2026-05-01	1,991.9800	1,999.7200	1,962.07000	1,985.3900	+0.079%	40,141	+4.674%
2026-04-30	1,958.0000	2,011.0000	1,958.00000	1,983.8200	+0.578%	58,142	+4.757%
2026-04-29	1,975.8600	1,988.8050	1,954.09000	1,972.4100	-0.554%	54,534	+5.363%
2026-04-28	1,973.7550	2,010.1700	1,954.61010	1,983.3900	+0.500%	70,327	+4.780%
2026-04-27	1,933.1300	1,994.2800	1,916.73000	1,973.5300	+2.153%	81,591	+5.303%
2026-04-24	1,957.9500	1,985.8900	1,924.45000	1,931.9400	-2.248%	93,345	+7.570%
2026-04-23	2,018.1900	2,030.7500	1,953.91500	1,976.3700	-3.396%	130,046	+5.152%
2026-04-22	2,059.8300	2,072.0700	2,028.07000	2,045.8500	-0.392%	84,757	+1.581%
2026-04-21	2,050.3400	2,095.5200	2,050.34000	2,053.9000	-0.368%	78,851	+1.183%
2026-04-20	2,023.3000	2,068.1550	2,017.73000	2,061.4800	+1.543%	59,024	+0.811%
2026-04-17	1,985.0800	2,045.4600	1,985.08000	2,030.1600	+2.454%	69,053	+2.366%
2026-04-16	1,987.6100	2,005.9700	1,976.90000	1,981.5300	-0.276%	46,374	+4.878%
2026-04-15	1,993.9700	2,002.5000	1,969.31500	1,987.0100	-0.199%	50,050	+4.589%
2026-04-14	1,994.2300	2,005.8000	1,983.44500	1,990.9800	-0.491%	71,288	+4.380%
2026-04-13	1,984.6600	2,004.3150	1,966.81500	2,000.8100	+0.556%	53,604	+3.867%
2026-04-10	1,993.8000	2,006.8750	1,982.14000	1,989.7500	-0.427%	74,471	+4.445%
2026-04-09	1,960.0100	2,004.5950	1,956.80000	1,998.2900	+2.129%	83,630	+3.998%
2026-04-08	1,971.6300	1,989.9900	1,944.29000	1,956.6300	+1.857%	104,192	+6.213%
2026-04-07	1,916.2600	1,934.5300	1,906.66000	1,920.9600	-0.366%	55,222	+8.185%
2026-04-06	1,886.3400	1,931.7500	1,886.34000	1,928.0100	+1.121%	51,889	+7.789%
2026-04-02	1,876.4300	1,911.4900	1,857.93000	1,906.6300	+0.647%	60,615	+8.998%
2026-04-01	1,884.4700	1,916.0000	1,862.49170	1,894.3800	+0.516%	66,357	+9.703%
2026-03-31	1,880.4700	1,912.4500	1,856.82260	1,884.6600	+2.039%	100,625	+10.269%
2026-03-30	1,835.6700	1,861.8950	1,823.59000	1,847.0000	+0.617%	127,407	+12.517%
2026-03-27	1,880.3300	1,883.6100	1,833.08000	1,835.6700	-3.222%	90,824	+13.212%
2026-03-26	1,858.5500	1,902.8200	1,858.55000	1,896.7800	+1.168%	92,382	+9.564%
2026-03-25	1,872.0700	1,901.8900	1,830.20010	1,874.8900	+0.941%	120,718	+10.843%
2026-03-24	1,852.7400	1,894.1900	1,845.00000	1,857.4200	+0.048%	129,426	+11.886%
2026-03-23	1,862.3300	1,877.0300	1,831.23000	1,856.5300	+1.873%	113,293	+11.939%
2026-03-20	1,812.3100	1,833.8199	1,797.02000	1,822.3900	+1.063%	114,720	+14.037%
2026-03-19	1,778.0100	1,816.6800	1,759.27000	1,803.2300	+1.488%	111,721	+15.248%
2026-03-18	1,792.9200	1,808.7800	1,769.01000	1,776.7900	-0.643%	102,335	+16.963%
2026-03-17	1,784.6600	1,809.3700	1,767.22000	1,788.2800	+1.261%	82,427	+16.212%
2026-03-16	1,779.9900	1,818.0000	1,761.20000	1,766.0100	-0.115%	115,075	+17.677%
2026-03-13	1,841.9800	1,849.1700	1,766.47000	1,768.0400	-3.010%	160,715	+17.542%
2026-03-12	1,834.8900	1,850.7400	1,808.46000	1,822.9100	-1.932%	113,641	+14.004%
2026-03-11	1,914.6200	1,923.6400	1,850.08000	1,858.8200	-2.805%	152,571	+11.802%
2026-03-10	1,912.9000	1,950.6900	1,884.89000	1,912.4600	+0.258%	124,760	+8.666%
2026-03-09	1,861.1700	1,912.5300	1,819.68000	1,907.5300	+0.797%	121,395	+8.947%
2026-03-06	1,875.0100	1,916.5950	1,850.00000	1,892.4400	-2.561%	132,917	+9.815%
2026-03-05	1,972.8700	1,979.7350	1,928.36000	1,942.1700	-1.556%	135,832	+7.004%
2026-03-04	1,973.1800	1,977.9400	1,940.30000	1,972.8700	-0.016%	97,795	+5.338%
2026-03-03	1,914.6200	1,979.2500	1,904.35000	1,973.1800	+1.189%	106,165	+5.322%
2026-03-02	1,856.7200	1,955.3200	1,847.90000	1,950.0000	+2.732%	113,407	+6.574%
2026-02-27	1,969.7900	1,986.1300	1,875.12000	1,898.1500	-5.145%	161,393	+9.485%
2026-02-26	2,009.7700	2,038.3600	1,982.39000	2,001.1100	+0.271%	83,268	+3.852%
2026-02-25	1,999.9800	2,014.6200	1,973.56000	1,995.7000	+0.741%	120,447	+4.133%
2026-02-24	1,960.4700	1,999.9700	1,950.41000	1,981.0200	+0.778%	82,067	+4.905%
2026-02-23	1,997.1800	2,031.3100	1,927.27000	1,965.7200	-2.522%	121,859	+5.722%
2026-02-20	2,044.4600	2,068.2500	1,963.00000	2,016.5800	-1.404%	148,689	+3.055%
2026-02-19	2,054.3200	2,054.3200	2,017.71000	2,045.3000	-0.715%	49,157	+1.608%
2026-02-18	1,995.4700	2,060.6200	1,987.70000	2,060.0200	+3.483%	72,886	+0.882%
2026-02-17	2,020.1300	2,043.1550	1,985.10000	1,990.6900	-0.757%	88,186	+4.395%
2026-02-13	2,000.7500	2,021.5700	1,969.96000	2,005.8700	+0.105%	97,188	+3.605%
2026-02-12	2,112.1000	2,128.0000	1,990.08500	2,003.7600	-4.671%	249,529	+3.715%
2026-02-11	2,179.0000	2,197.0300	2,100.47000	2,101.9500	-2.513%	78,083	-1.130%
2026-02-10	2,158.5400	2,192.6100	2,123.17000	2,156.1300	+0.076%	109,533	-3.615%
2026-02-09	2,149.9600	2,177.1700	2,126.59000	2,154.5000	-0.300%	67,885	-3.542%
2026-02-06	2,143.2300	2,183.8699	2,143.23000	2,160.9900	+1.792%	78,068	-3.832%
2026-02-05	2,115.7900	2,134.8500	2,094.59500	2,122.9500	+0.417%	93,539	-2.108%
2026-02-04	2,047.0400	2,120.9200	2,044.30500	2,114.1400	+3.433%	107,970	-1.700%
2026-02-03	2,093.9500	2,147.4400	2,000.17000	2,043.9700	-2.545%	132,349	+1.674%
2026-02-02	2,057.7200	2,112.5300	2,046.06500	2,097.3500	+1.342%	82,534	-0.914%
2026-01-30	2,027.0200	2,073.9500	2,007.53500	2,069.5700	+1.811%	100,628	+0.417%
2026-01-29	2,002.4100	2,033.6900	1,974.83500	2,032.7600	+2.662%	100,683	+2.235%
2026-01-28	2,003.2000	2,012.6800	1,976.12000	1,980.0500	-1.038%	85,598	+4.956%
2026-01-27	2,023.2600	2,034.9500	1,989.89000	2,000.8200	-0.687%	107,930	+3.867%
2026-01-26	2,014.4400	2,042.6050	1,996.19000	2,014.6600	-0.094%	149,333	+3.153%
2026-01-23	2,087.8100	2,120.5899	1,990.46000	2,016.5600	-8.485%	289,534	+3.056%
2026-01-22	2,190.2900	2,232.2100	2,179.79500	2,203.5300	+0.953%	142,089	-5.688%
2026-01-21	2,124.3500	2,205.5700	2,124.35000	2,182.7300	+2.748%	151,984	-4.789%
2026-01-20	2,143.1500	2,166.6700	2,114.23000	2,124.3500	-2.074%	118,243	-2.173%
2026-01-16	2,170.9500	2,177.3600	2,140.01000	2,169.3500	+0.427%	77,469	-4.202%
2026-01-15	2,159.9800	2,193.0500	2,155.34000	2,160.1300	-0.052%	76,508	-3.793%
2026-01-14	2,150.0200	2,162.4700	2,130.14000	2,161.2600	-0.085%	89,135	-3.844%
2026-01-13	2,164.4800	2,176.9675	2,151.96000	2,163.0900	+0.100%	69,313	-3.925%
2026-01-12	2,160.0000	2,185.3700	2,151.94000	2,160.9200	-0.656%	81,584	-3.828%
2026-01-09	2,183.5900	2,200.0000	2,169.52000	2,175.1900	-0.116%	64,577	-4.459%
2026-01-08	2,158.1800	2,204.3900	2,158.18000	2,177.7200	+0.540%	63,080	-4.570%
2026-01-07	2,178.8100	2,201.1200	2,154.31010	2,166.0300	-1.100%	64,781	-4.055%
2026-01-06	2,168.8100	2,195.5200	2,143.74000	2,190.1200	+0.344%	89,361	-5.111%
2026-01-05	2,161.4800	2,220.1845	2,154.88000	2,182.6100	+1.110%	87,488	-4.784%
2026-01-02	2,136.4300	2,164.8400	2,118.92580	2,158.6400	+0.581%	60,213	-3.727%
2025-12-31	2,163.5100	2,180.0000	2,143.97500	2,146.1800	-0.652%	96,311	-3.168%
2025-12-30	2,163.9500	2,173.1841	2,155.00000	2,160.2600	-0.181%	67,013	-3.799%
2025-12-29	2,181.9800	2,186.0500	2,155.54010	2,164.1700	-0.748%	64,679	-3.973%
2025-12-26	2,184.5100	2,192.3200	2,171.20010	2,180.4800	-0.121%	49,417	-4.691%
2025-12-24	2,166.9800	2,201.7800	2,166.98000	2,183.1200	+0.691%	34,254	-4.806%
2025-12-23	2,149.9400	2,177.4500	2,149.94000	2,168.1300	+0.052%	58,691	-4.148%
2025-12-22	2,131.2400	2,168.1800	2,130.62000	2,167.0000	+1.499%	71,745	-4.098%
2025-12-19	2,114.8900	2,145.9300	2,106.14000	2,134.9900	+1.321%	140,422	-2.660%
2025-12-18	2,109.0100	2,152.5107	2,085.54000	2,107.1600	-0.210%	108,306	-1.375%
2025-12-17	2,100.7800	2,140.4350	2,100.78000	2,111.5900	+0.944%	91,471	-1.582%
2025-12-16	2,085.7700	2,099.9700	2,071.64000	2,091.8500	+0.819%	126,508	-0.653%
2025-12-15	2,060.0000	2,084.7500	2,054.40000	2,074.8600	+0.941%	96,474	+0.160%
2025-12-12	2,098.7600	2,098.9950	2,044.59000	2,055.5200	-1.276%	68,949	+1.103%
2025-12-11	2,049.3500	2,091.9900	2,049.32000	2,082.0900	+1.242%	78,570	-0.187%
2025-12-10	1,976.7800	2,065.6050	1,976.78000	2,056.5400	+4.330%	135,730	+1.053%
2025-12-09	1,970.1600	1,998.8600	1,967.94000	1,971.1800	+0.052%	80,270	+5.429%
2025-12-08	1,962.3900	1,989.3699	1,961.97000	1,970.1600	-0.084%	86,220	+5.483%
2025-12-05	1,950.3700	1,980.0399	1,950.37000	1,971.8200	+0.543%	68,387	+5.395%
2025-12-04	1,942.5000	1,975.3000	1,933.50000	1,961.1800	+1.182%	79,719	+5.966%
2025-12-03	1,899.0600	1,950.0600	1,899.06000	1,938.2700	+1.745%	106,657	+7.219%
2025-12-02	1,910.0500	1,916.5300	1,897.06500	1,905.0200	+0.203%	47,900	+9.090%
2025-12-01	1,871.9800	1,912.5250	1,870.90000	1,901.1700	+1.240%	87,047	+9.311%
2025-11-28	1,877.9100	1,907.0100	1,875.28000	1,877.8900	-0.633%	43,637	+10.666%
2025-11-26	1,877.8000	1,900.0600	1,877.80000	1,889.8500	+0.642%	78,344	+9.966%
2025-11-25	1,864.7200	1,901.0325	1,862.73500	1,877.8000	+1.197%	143,698	+10.672%
2025-11-24	1,868.3000	1,869.5300	1,844.45000	1,855.5800	-0.691%	122,788	+11.997%
2025-11-21	1,827.8800	1,888.3999	1,816.76500	1,868.4900	+2.550%	121,959	+11.223%
2025-11-20	1,857.1900	1,874.1300	1,814.92000	1,822.0300	-0.429%	107,624	+14.059%
2025-11-19	1,798.0100	1,832.8399	1,798.01000	1,829.8800	+1.773%	82,883	+13.570%
2025-11-18	1,778.8100	1,810.8350	1,776.15000	1,798.0100	+0.491%	145,748	+15.583%
2025-11-17	1,834.0600	1,836.8600	1,771.40000	1,789.2200	-3.039%	100,432	+16.151%
2025-11-14	1,808.8500	1,846.8800	1,791.05000	1,845.3000	+1.113%	136,016	+12.621%
2025-11-13	1,830.7200	1,855.7500	1,817.66500	1,824.9800	-0.409%	70,676	+13.875%
2025-11-12	1,818.3600	1,854.4500	1,818.36000	1,832.4800	+0.833%	55,316	+13.409%
2025-11-11	1,808.9000	1,833.0500	1,805.75000	1,817.3400	+0.161%	64,598	+14.353%
2025-11-10	1,818.1900	1,836.4000	1,808.19000	1,814.4100	-0.244%	59,506	+14.538%
2025-11-07	1,787.8800	1,819.7300	1,779.11000	1,818.8400	+1.035%	72,135	+14.259%
2025-11-06	1,798.5200	1,821.9000	1,774.97000	1,800.2100	-0.057%	75,506	+15.442%
2025-11-05	1,807.7300	1,843.5900	1,800.25000	1,801.2300	-0.299%	62,770	+15.376%
2025-11-04	1,813.7100	1,826.1399	1,779.39000	1,806.6300	-0.882%	57,927	+15.031%
2025-11-03	1,822.0800	1,836.4550	1,800.90730	1,822.7100	-0.116%	96,678	+14.016%
2025-10-31	1,768.1300	1,825.9300	1,760.24000	1,824.8200	+2.604%	156,720	+13.885%
2025-10-30	1,781.2000	1,823.8694	1,775.63500	1,778.5000	-0.414%	104,583	+16.851%
2025-10-29	1,738.3800	1,809.7050	1,735.02500	1,785.8900	+1.706%	141,832	+16.367%
2025-10-28	1,787.4500	1,787.4500	1,754.52000	1,755.9400	-1.689%	90,392	+18.352%
2025-10-27	1,791.2300	1,802.9500	1,774.99000	1,786.1000	+0.613%	107,295	+16.354%
2025-10-24	1,750.0000	1,788.9100	1,750.00000	1,775.2100	+1.353%	132,253	+17.067%
2025-10-23	1,778.0000	1,780.0000	1,727.10000	1,751.5200	+0.518%	144,285	+18.651%
2025-10-22	1,766.4400	1,776.5200	1,742.49000	1,742.4900	-0.932%	190,148	+19.266%
2025-10-21	1,743.7700	1,777.6750	1,743.77000	1,758.8900	+0.737%	145,213	+18.153%
2025-10-20	1,706.1000	1,751.8500	1,706.10000	1,746.0300	+3.011%	105,618	+19.024%
2025-10-17	1,666.8100	1,700.4100	1,645.58000	1,695.0000	+3.437%	140,636	+22.607%
2025-10-16	1,746.3000	1,746.3000	1,623.76000	1,638.6800	-6.161%	189,965	+26.821%
2025-10-15	1,791.2900	1,791.2900	1,744.22000	1,746.2600	-2.339%	106,141	+19.008%
2025-10-14	1,714.5800	1,795.1800	1,714.58000	1,788.0900	+3.143%	110,578	+16.224%
2025-10-13	1,722.0600	1,738.5900	1,716.88000	1,733.6000	+1.873%	108,163	+19.877%
2025-10-10	1,787.9300	1,787.9300	1,699.27000	1,701.7300	-4.207%	133,330	+22.122%
2025-10-09	1,768.9900	1,782.9150	1,747.95000	1,776.4700	+1.154%	157,506	+16.984%
2025-10-08	1,773.9600	1,776.4800	1,728.36000	1,756.2000	-0.692%	123,738	+18.334%
2025-10-07	1,762.6400	1,778.8100	1,757.40500	1,768.4300	+0.497%	113,726	+17.516%
2025-10-06	1,765.5200	1,789.3700	1,750.69500	1,759.6800	-0.170%	173,560	+18.100%
2025-10-03	1,742.6800	1,770.4050	1,740.99000	1,762.6800	+1.148%	189,087	+17.899%
2025-10-02	1,772.6500	1,772.6500	1,721.89500	1,742.6800	-0.971%	198,032	+19.253%
2025-10-01	1,787.4400	1,793.6400	1,746.90500	1,759.7700	-1.643%	162,445	+18.094%
2025-09-30	1,793.0800	1,807.6400	1,769.29000	1,789.1600	-0.481%	138,704	+16.155%
2025-09-29	1,845.1000	1,845.1000	1,790.61000	1,797.8000	-2.842%	259,226	+15.596%
2025-09-26	1,878.2800	1,883.7650	1,798.27000	1,850.3800	-0.747%	227,682	+12.312%
2025-09-25	1,824.4300	1,866.7100	1,817.91000	1,864.3000	+1.592%	179,781	+11.473%
2025-09-24	1,856.1000	1,875.2500	1,809.00000	1,835.0900	-0.788%	226,386	+13.247%
2025-09-23	1,856.4900	1,872.2400	1,831.00000	1,849.6700	-0.041%	234,687	+12.355%
2025-09-22	1,855.6600	1,865.0900	1,809.02500	1,850.4200	-0.882%	149,162	+12.309%
2025-09-19	1,908.3200	1,908.3200	1,846.39000	1,866.8800	-1.534%	279,289	+11.319%
2025-09-18	1,897.4300	1,907.6100	1,873.60000	1,895.9600	+0.697%	204,626	+9.611%
2025-09-17	1,862.7500	1,893.4600	1,850.00000	1,882.8300	+0.913%	205,412	+10.376%
2025-09-16	1,918.2100	1,918.2100	1,846.00000	1,865.8000	-2.350%	187,383	+11.383%
2025-09-15	1,971.4300	1,991.5900	1,909.35000	1,910.7000	-3.246%	198,091	+8.766%
2025-09-12	1,966.4800	1,993.9400	1,957.48000	1,974.8000	+0.528%	119,898	+5.235%
2025-09-11	1,940.1300	1,973.3400	1,938.19500	1,964.4300	+0.913%	183,126	+5.791%
2025-09-10	1,940.2000	1,963.9250	1,934.33000	1,946.6500	+0.036%	138,573	+6.757%
2025-09-09	1,946.7600	1,965.1100	1,945.00010	1,945.9500	-0.042%	151,984	+6.796%
2025-09-08	1,926.9500	1,954.1800	1,905.41000	1,946.7600	+1.117%	116,021	+6.751%
2025-09-05	2,003.1100	2,025.6700	1,915.00000	1,925.2600	-4.221%	152,023	+7.943%
2025-09-04	1,994.0000	2,010.9550	1,989.04000	2,010.1100	+1.208%	109,443	+3.387%
2025-09-03	1,980.1000	1,998.1000	1,946.57000	1,986.1200	-0.067%	99,323	+4.636%
2025-09-02	1,961.5000	1,991.7250	1,937.26500	1,987.4500	+0.178%	90,646	+4.566%
2025-08-29	2,001.6500	2,019.7800	1,979.31000	1,983.9100	-0.975%	148,796	+4.752%
2025-08-28	2,049.7900	2,075.7925	1,998.04500	2,003.4500	-1.432%	213,219	+3.731%
2025-08-27	1,988.3700	2,043.4800	1,988.37000	2,032.5600	+1.713%	191,722	+2.245%
2025-08-26	1,962.6200	2,001.0050	1,962.62000	1,998.3200	+1.516%	103,732	+3.997%
2025-08-25	1,986.8500	1,990.0000	1,963.20000	1,968.4800	-0.981%	131,368	+5.573%
2025-08-22	1,942.3000	1,996.0000	1,942.30000	1,987.9900	+2.599%	155,185	+4.537%
2025-08-21	1,919.9850	1,937.7200	1,913.34000	1,937.6300	+0.326%	149,343	+7.254%
2025-08-20	1,902.7800	1,934.5300	1,893.03000	1,931.3400	+1.574%	115,801	+7.604%
2025-08-19	1,922.0200	1,951.0800	1,899.71000	1,901.4200	-1.518%	182,498	+9.297%
2025-08-18	1,867.0000	1,935.5625	1,824.04010	1,930.7200	+3.173%	178,920	+7.638%
2025-08-15	1,936.4200	1,936.4200	1,870.76000	1,871.3500	-2.799%	118,531	+11.053%
2025-08-14	1,893.4000	1,926.1850	1,893.40000	1,925.2400	+1.076%	123,477	+7.944%
2025-08-13	1,883.0000	1,909.4500	1,883.00000	1,904.7400	+1.155%	138,449	+9.106%
2025-08-12	1,867.9900	1,891.5200	1,867.99000	1,883.0000	+1.843%	94,920	+10.366%
2025-08-11	1,827.9400	1,868.4200	1,827.94000	1,848.9300	+1.138%	138,065	+12.400%
2025-08-08	1,839.2200	1,839.2200	1,789.68500	1,828.1300	+0.400%	286,362	+13.678%
2025-08-07	1,862.8100	1,862.8100	1,816.42000	1,820.8500	-1.509%	233,447	+14.133%
2025-08-06	1,863.2800	1,878.7100	1,846.17000	1,848.7500	-0.745%	165,785	+12.411%
2025-08-05	1,883.8300	1,883.8300	1,831.75000	1,862.6200	-1.126%	174,947	+11.573%
2025-08-04	1,920.0000	1,924.9999	1,877.60010	1,883.8300	-1.506%	115,483	+10.317%
2025-08-01	1,967.0200	1,967.0200	1,905.91000	1,912.6400	-4.117%	119,140	+8.656%
2025-07-31	2,001.6500	2,025.3800	1,991.57500	1,994.7600	-1.104%	87,186	+4.182%
2025-07-30	2,037.0000	2,038.1600	2,005.70000	2,017.0200	-0.732%	131,023	+3.033%
2025-07-29	2,066.8500	2,066.8500	2,022.39500	2,031.9000	-0.885%	73,631	+2.278%
2025-07-28	2,087.2600	2,099.9100	2,038.39010	2,050.0400	-2.195%	93,911	+1.373%
2025-07-25	2,170.0000	2,170.0000	2,065.63000	2,096.0400	-0.842%	97,295	-0.852%
2025-07-24	2,161.0800	2,164.6300	2,112.76500	2,113.8300	-2.057%	115,429	-1.686%
2025-07-23	2,142.4600	2,169.3100	2,142.46000	2,158.2300	+1.113%	53,170	-3.709%
2025-07-22	2,118.9650	2,156.1700	2,092.02770	2,134.4800	+0.956%	92,340	-2.637%
2025-07-21	2,116.4400	2,153.0000	2,114.14750	2,114.2600	-0.439%	51,796	-1.706%
2025-07-18	2,131.0100	2,131.0850	2,112.82000	2,123.5900	+0.463%	59,266	-2.138%
2025-07-17	2,079.5500	2,122.9900	2,079.55000	2,113.8000	+1.407%	69,893	-1.685%
2025-07-16	2,096.0000	2,100.3700	2,057.62000	2,084.4800	+0.174%	69,019	-0.302%
2025-07-15	2,142.0200	2,152.6300	2,080.86000	2,080.8600	-3.345%	69,840	-0.128%
2025-07-14	2,108.0200	2,155.6400	2,108.02000	2,152.8800	+1.665%	65,357	-3.469%
2025-07-11	2,110.2900	2,134.1800	2,066.32000	2,117.6200	-0.660%	78,371	-1.862%
2025-07-10	2,098.6500	2,158.2150	2,098.65000	2,131.6900	+1.643%	83,377	-2.510%
2025-07-09	2,079.9400	2,105.2900	2,068.81000	2,097.2300	+1.502%	83,202	-0.908%
2025-07-08	2,091.3500	2,094.7700	2,065.31500	2,066.2000	-0.566%	80,416	+0.580%
2025-07-07	2,073.7100	2,100.1075	2,059.92000	2,077.9700	-0.515%	57,507	+0.011%
2025-07-03	2,082.7100	2,114.9600	2,082.71000	2,088.7300	+0.715%	45,360	-0.505%
2025-07-02	2,044.0000	2,086.1900	2,044.00000	2,073.9050	+1.497%	71,518	+0.207%
2025-07-01	1,952.2100	2,051.0100	1,952.21000	2,043.3100	+4.439%	99,922	+1.707%
2025-06-30	1,968.4600	1,999.3920	1,956.31000	1,956.4700	-0.020%	77,777	+6.221%
2025-06-27	1,965.0600	1,974.0000	1,945.42000	1,956.8600	-0.160%	200,891	+6.200%
2025-06-26	1,918.8800	1,962.2500	1,918.88000	1,959.9900	+2.523%	60,934	+6.031%
2025-06-25	1,924.6000	1,924.6000	1,897.33010	1,911.7500	+0.174%	70,486	+8.706%
2025-06-24	1,906.8200	1,946.0000	1,903.66000	1,908.4200	+1.001%	82,673	+8.896%
2025-06-23	1,865.1700	1,892.0000	1,834.47000	1,889.5100	+1.026%	75,780	+9.986%
2025-06-20	1,857.1600	1,874.1700	1,855.89000	1,870.3200	+1.355%	159,879	+11.114%
2025-06-18	1,806.9500	1,854.4400	1,806.95000	1,845.3100	+2.035%	77,260	+12.620%
2025-06-17	1,797.1100	1,817.9100	1,797.11000	1,808.5000	-0.462%	59,498	+14.912%
2025-06-16	1,833.1100	1,842.0625	1,816.67000	1,816.8900	-0.098%	59,196	+14.382%
2025-06-13	1,832.2300	1,846.0000	1,787.03000	1,818.6800	-1.227%	70,915	+14.269%
2025-06-12	1,855.1800	1,870.8700	1,826.04000	1,841.2700	-1.590%	114,923	+12.867%
2025-06-11	1,869.0000	1,874.3000	1,850.10000	1,871.0200	+0.522%	83,697	+11.073%
2025-06-10	1,845.7900	1,864.7300	1,821.33000	1,861.3000	+1.615%	72,217	+11.653%
2025-06-09	1,860.4300	1,863.9100	1,829.42000	1,831.7200	-1.323%	83,866	+13.456%
2025-06-06	1,832.0700	1,859.7650	1,827.57500	1,856.2800	+2.326%	51,036	+11.955%
2025-06-05	1,835.0000	1,835.0000	1,805.19000	1,814.0900	-0.788%	53,348	+14.558%
2025-06-04	1,832.1100	1,854.1350	1,828.49000	1,828.4900	-0.780%	54,961	+13.656%
2025-06-03	1,802.1000	1,846.3850	1,790.60000	1,842.8600	+2.410%	76,069	+12.770%
2025-06-02	1,848.8800	1,848.8800	1,789.64000	1,799.5000	-2.671%	85,243	+15.487%
2025-05-30	1,838.9800	1,849.6700	1,807.21500	1,848.8800	+0.251%	164,290	+12.403%
2025-05-29	1,852.3900	1,852.3900	1,819.67000	1,844.2500	+0.565%	111,882	+12.685%
2025-05-28	1,855.2500	1,856.0950	1,833.89000	1,833.8900	-1.062%	56,812	+13.321%
2025-05-27	1,825.0100	1,856.7800	1,824.47500	1,853.5700	+1.718%	106,444	+12.118%
2025-05-23	1,800.4600	1,832.8600	1,800.46000	1,822.2700	-1.020%	45,012	+14.044%
2025-05-22	1,841.2300	1,854.2450	1,830.74500	1,841.0400	-0.040%	70,032	+12.881%
2025-05-21	1,899.4000	1,900.0000	1,839.42000	1,841.7700	-3.984%	73,137	+12.837%
2025-05-20	1,934.2000	1,941.2899	1,917.10000	1,918.2000	-1.011%	60,390	+8.341%
2025-05-19	1,934.2900	1,947.3500	1,928.44000	1,937.7900	-0.808%	42,434	+7.245%
2025-05-16	1,962.3300	1,973.8100	1,952.31000	1,953.5800	-0.660%	59,231	+6.379%
2025-05-15	1,953.7200	1,977.7999	1,942.63500	1,966.5500	+0.185%	54,022	+5.677%
2025-05-14	1,962.9800	1,965.8525	1,939.99000	1,962.9200	+0.399%	64,769	+5.872%
2025-05-13	1,939.8000	1,969.2400	1,931.45500	1,955.1200	+0.764%	77,901	+6.295%
2025-05-12	1,945.4000	1,981.5650	1,919.80000	1,940.3000	+5.359%	102,263	+7.107%
2025-05-09	1,842.0500	1,843.3700	1,826.99620	1,841.6000	+0.622%	43,487	+12.847%
2025-05-08	1,809.6700	1,844.9099	1,808.07500	1,830.2200	+1.980%	92,920	+13.549%
2025-05-07	1,799.0000	1,822.5050	1,786.20000	1,794.6900	+0.936%	110,140	+15.797%
2025-05-06	1,815.5300	1,846.2500	1,772.29000	1,778.0400	-3.540%	211,466	+16.881%
2025-05-05	1,812.0000	1,867.8450	1,812.00000	1,843.2900	+0.654%	75,994	+12.744%
2025-05-02	1,807.9700	1,847.6800	1,807.97000	1,831.3200	+2.798%	83,400	+13.480%
2025-05-01	1,764.6400	1,803.3200	1,752.96000	1,781.4700	+0.131%	67,772	+16.656%
2025-04-30	1,750.0000	1,781.5900	1,734.95000	1,779.1400	-0.776%	77,469	+16.809%
2025-04-29	1,769.8300	1,802.7426	1,760.97500	1,793.0500	+1.176%	48,570	+15.903%
2025-04-28	1,790.2100	1,792.1000	1,757.52000	1,772.2100	-0.396%	72,963	+17.265%
2025-04-25	1,739.8800	1,789.5500	1,739.88000	1,779.2600	-0.636%	82,706	+16.801%
2025-04-24	1,796.2000	1,806.4900	1,703.94500	1,790.6500	+1.050%	133,597	+16.058%
2025-04-23	1,784.5600	1,855.8250	1,757.36000	1,772.0400	+2.163%	112,775	+17.277%
2025-04-22	1,697.1000	1,742.2900	1,680.50000	1,734.5300	+2.956%	85,152	+19.813%
2025-04-21	1,712.8000	1,760.4700	1,658.29000	1,684.7300	-1.858%	76,699	+23.354%
2025-04-17	1,705.4400	1,725.7400	1,693.26500	1,716.6200	+1.469%	59,744	+21.063%
2025-04-16	1,673.8600	1,712.5250	1,663.75000	1,691.7600	-0.363%	68,164	+22.842%
2025-04-15	1,689.0100	1,727.3000	1,675.54000	1,697.9200	+1.476%	99,403	+22.396%
2025-04-14	1,678.8500	1,690.6650	1,655.78000	1,673.2200	+0.949%	71,873	+24.203%
2025-04-11	1,635.5400	1,662.7750	1,581.27140	1,657.4900	+1.089%	95,960	+25.382%
2025-04-10	1,699.2700	1,699.2700	1,572.02500	1,639.6400	-5.569%	163,030	+26.747%
2025-04-09	1,559.3400	1,759.9800	1,515.79000	1,736.3300	+11.183%	151,951	+19.689%
2025-04-08	1,692.1500	1,695.0000	1,542.19000	1,561.6900	-2.769%	184,828	+33.073%
2025-04-07	1,516.1200	1,670.5200	1,491.99920	1,606.1700	+2.225%	209,679	+29.388%
2025-04-04	1,540.8400	1,590.0000	1,473.62000	1,571.2100	-3.728%	259,720	+32.267%
2025-04-03	1,734.7800	1,779.5225	1,627.99005	1,632.0600	-12.235%	146,099	+27.335%
2025-04-02	1,788.5000	1,861.7000	1,788.50000	1,859.5800	+1.980%	92,306	+11.756%
2025-04-01	1,834.0500	1,842.5000	1,800.84590	1,823.4700	-1.653%	71,249	+13.969%
2025-03-31	1,802.5500	1,859.4000	1,763.48000	1,854.1200	+1.036%	123,178	+12.085%
2025-03-28	1,878.7600	1,881.3900	1,822.93000	1,835.1000	-2.392%	77,973	+13.247%
2025-03-27	1,875.9900	1,886.5350	1,849.92690	1,880.0700	+0.124%	71,486	+10.538%
2025-03-26	1,902.3800	1,921.7750	1,870.13000	1,877.7500	-0.768%	50,402	+10.674%
2025-03-25	1,882.8500	1,918.0000	1,879.44450	1,892.2900	+0.481%	150,702	+9.824%
2025-03-24	1,820.0000	1,891.4250	1,820.00000	1,883.2300	+1.730%	106,968	+10.352%
2025-03-21	1,847.0300	1,887.7750	1,828.32000	1,851.2000	+0.447%	131,724	+12.262%
2025-03-20	1,882.0000	1,907.2900	1,837.24000	1,842.9600	-2.071%	142,802	+12.764%
2025-03-19	1,828.4700	1,886.5600	1,820.40500	1,881.9300	+2.549%	108,559	+10.429%
2025-03-18	1,822.9100	1,849.4100	1,807.26000	1,835.1500	-0.082%	52,276	+13.244%
2025-03-17	1,803.2600	1,846.3500	1,791.79000	1,836.6600	+1.614%	70,919	+13.151%
2025-03-14	1,761.4300	1,808.8550	1,732.85000	1,807.4900	+3.956%	83,195	+14.977%
2025-03-13	1,764.6400	1,767.4972	1,716.64000	1,738.7100	-0.981%	76,906	+19.525%
2025-03-12	1,767.7500	1,796.9600	1,734.57750	1,755.9300	+1.595%	113,854	+18.353%
2025-03-11	1,754.4800	1,775.1500	1,715.56000	1,728.3600	-0.195%	124,840	+20.241%
2025-03-10	1,819.8200	1,848.3850	1,694.05000	1,731.7400	-7.374%	192,970	+20.006%
2025-03-07	1,845.5400	1,875.3300	1,795.68000	1,869.6000	+1.179%	89,163	+11.157%
2025-03-06	1,853.8050	1,872.1500	1,830.00000	1,847.8100	-2.319%	66,508	+12.468%
2025-03-05	1,893.9900	1,912.7950	1,870.14000	1,891.6700	-0.538%	58,229	+9.860%
2025-03-04	1,955.0000	1,955.0000	1,850.27000	1,901.9100	-4.408%	93,783	+9.269%
2025-03-03	2,033.2100	2,057.7800	1,975.99000	1,989.6200	-2.853%	61,250	+4.452%
2025-02-28	2,033.9300	2,048.0600	2,008.53000	2,048.0600	+0.598%	69,388	+1.471%
2025-02-27	2,035.0700	2,044.3250	2,020.79000	2,035.8800	+0.567%	51,944	+2.078%
2025-02-26	2,007.5200	2,044.4599	1,995.41500	2,024.4100	+1.538%	48,614	+2.657%
2025-02-25	2,031.1700	2,041.1850	1,981.60000	1,993.7400	-1.545%	65,727	+4.236%
2025-02-24	2,055.1000	2,060.4000	2,017.24000	2,025.0200	-1.182%	48,199	+2.626%
2025-02-21	2,107.1500	2,117.9900	2,049.23000	2,049.2500	-3.205%	71,830	+1.412%
2025-02-20	2,156.1400	2,156.1400	2,080.19000	2,117.1100	-1.839%	52,169	-1.838%
2025-02-19	2,147.6650	2,170.0100	2,138.62000	2,156.7800	-0.403%	50,595	-3.644%
2025-02-18	2,152.4200	2,190.5750	2,152.42000	2,165.5100	+1.122%	72,137	-4.032%
2025-02-14	2,101.0500	2,141.4900	2,100.05010	2,141.4900	+1.636%	34,057	-2.956%
2025-02-13	2,125.3100	2,140.0000	2,102.57000	2,107.0200	-0.861%	71,911	-1.368%
2025-02-12	2,146.7500	2,152.9800	2,125.31000	2,125.3100	-1.421%	42,062	-2.217%
2025-02-11	2,135.4500	2,174.8900	2,135.45000	2,155.9400	+0.064%	49,186	-3.606%
2025-02-10	2,218.5900	2,218.5900	2,153.66000	2,154.5700	-2.877%	55,878	-3.545%
2025-02-07	2,213.0000	2,237.5000	2,173.75000	2,218.4000	+0.359%	65,229	-6.320%
2025-02-06	2,196.7900	2,214.0100	2,183.53000	2,210.4700	+1.734%	47,671	-5.984%
2025-02-05	2,164.9900	2,180.0400	2,151.57500	2,172.7900	+1.073%	48,126	-4.354%
2025-02-04	2,110.4600	2,163.8600	2,110.46000	2,149.7200	+0.360%	44,393	-3.327%
2025-02-03	2,164.4400	2,173.2899	2,135.00000	2,142.0100	-2.843%	63,298	-2.979%
2025-01-31	2,210.0000	2,245.3350	2,202.70000	2,204.6900	-0.614%	41,405	-5.738%
2025-01-30	2,217.0800	2,231.6950	2,202.79000	2,218.3000	+0.835%	55,621	-6.316%
2025-01-29	2,190.7200	2,222.5100	2,175.40000	2,199.9400	+0.953%	61,061	-5.534%
2025-01-28	2,160.0100	2,197.5850	2,119.23750	2,179.1800	-0.143%	103,935	-4.634%
2025-01-27	2,183.9500	2,217.0000	2,162.29500	2,182.3000	-1.919%	124,378	-4.771%
2025-01-24	2,315.6100	2,412.9292	2,223.04000	2,225.0000	+0.384%	149,590	-6.598%
2025-01-23	2,235.8900	2,252.2800	2,210.77500	2,216.4900	-0.073%	106,069	-6.240%
2025-01-22	2,227.7900	2,234.7400	2,204.56000	2,218.1100	-0.584%	68,714	-6.308%
2025-01-21	2,207.3400	2,250.0099	2,204.47000	2,231.1400	+1.928%	75,536	-6.855%
2025-01-17	2,160.0700	2,192.9000	2,154.16000	2,188.9400	+1.527%	51,533	-5.060%
2025-01-16	2,141.8900	2,172.0100	2,099.11000	2,156.0100	+0.162%	59,760	-3.609%
2025-01-15	2,197.9900	2,204.2150	2,131.67000	2,152.5200	+0.585%	85,010	-3.453%
2025-01-14	2,120.0000	2,144.9300	2,093.52010	2,140.0000	+2.608%	56,225	-2.888%
2025-01-13	2,030.9200	2,088.7800	2,030.92000	2,085.6100	+1.057%	66,509	-0.356%
2025-01-10	2,083.1800	2,083.3400	2,040.28000	2,063.8000	-1.442%	69,454	+0.697%