FORTY
Formula Systems 1985 Ltd
stockNASDAQADR
At CloseOct 1, 2026
113.50USD-1.296%(-1.49)3,888
92.26Bid133.66Ask41.40SpreadFORTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 113.00 | 113.50 | 113.00 | 113.50 | -1.296% | 3,888 | 0.000% | |
| 2026-09-25 | 113.95 | 116.00 | 113.00 | 114.99 | +0.868% | 13,754 | -1.296% | |
| 2026-09-22 | 115.00 | 115.00 | 108.50 | 114.00 | -4.362% | 2,190 | -0.439% | Div $1.630 |
| 2026-09-16 | 119.20 | 119.20 | 119.20 | 119.20 | -1.893% | 584 | -4.782% | |
| 2026-09-15 | 120.00 | 121.50 | 120.00 | 121.50 | -2.016% | 565 | -6.584% | |
| 2026-09-14 | 128.49 | 128.49 | 119.88 | 124.00 | +1.134% | 693 | -8.468% | |
| 2026-09-11 | 122.61 | 122.61 | 122.61 | 122.61 | -4.953% | 306 | -7.430% | |
| 2026-09-03 | 129.00 | 129.00 | 129.00 | 129.00 | +0.008% | 521 | -12.016% | |
| 2026-09-01 | 128.99 | 128.99 | 128.99 | 128.99 | +2.601% | 40 | -12.009% | |
| 2026-08-27 | 125.72 | 125.72 | 125.72 | 125.72 | +3.593% | 329 | -9.720% | |
| 2026-08-26 | 121.36 | 121.36 | 121.36 | 121.36 | +3.276% | 487 | -6.477% | |
| 2026-08-25 | 117.51 | 117.51 | 117.51 | 117.51 | +1.961% | 608 | -3.412% | |
| 2026-08-24 | 115.25 | 115.25 | 115.25 | 115.25 | -2.331% | 571 | -1.518% | |
| 2026-08-19 | 118.00 | 118.00 | 118.00 | 118.00 | +1.540% | 3 | -3.814% | |
| 2026-08-18 | 118.20 | 118.20 | 116.21 | 116.21 | +5.766% | 985 | -2.332% | |
| 2026-08-17 | 109.88 | 109.88 | 109.88 | 109.88 | +0.572% | 419 | +3.299% | |
| 2026-08-13 | 107.52 | 109.25 | 107.52 | 109.25 | +4.048% | 1,185 | +3.890% | |
| 2026-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | +0.700% | 544 | +8.095% | |
| 2026-08-11 | 104.27 | 104.27 | 104.27 | 104.27 | -2.914% | 484 | +8.852% | |
| 2026-08-10 | 107.40 | 107.40 | 107.40 | 107.40 | -1.241% | 246 | +5.680% | |
| 2026-08-07 | 108.75 | 108.75 | 108.75 | 108.75 | 0.000% | 257 | +4.368% | |
| 2026-08-04 | 109.60 | 109.60 | 108.75 | 108.75 | +4.067% | 589 | +4.368% | |
| 2026-08-03 | 104.50 | 104.50 | 104.50 | 104.50 | -3.259% | 242 | +8.612% | |
| 2026-07-31 | 106.45 | 108.02 | 106.45 | 108.02 | +1.771% | 284 | +5.073% | |
| 2026-07-30 | 106.14 | 106.14 | 106.14 | 106.14 | -1.813% | 511 | +6.934% | |
| 2026-07-29 | 108.11 | 108.11 | 108.10 | 108.10 | -5.167% | 684 | +4.995% | |
| 2026-07-28 | 113.99 | 113.99 | 113.99 | 113.99 | -0.009% | 185 | -0.430% | |
| 2026-07-24 | 113.99 | 119.68 | 113.99 | 114.00 | +7.314% | 446 | -0.439% | |
| 2026-07-22 | 106.20 | 106.23 | 106.20 | 106.23 | -3.207% | 339 | +6.844% | |
| 2026-07-20 | 105.00 | 110.00 | 105.00 | 109.75 | +1.620% | 4,033 | +3.417% | |
| 2026-07-16 | 106.81 | 108.00 | 106.81 | 108.00 | +1.124% | 603 | +5.093% | |
| 2026-07-15 | 106.80 | 106.80 | 106.80 | 106.80 | -3.810% | 487 | +6.273% | |
| 2026-07-08 | 110.72 | 111.03 | 110.72 | 111.03 | -1.743% | 907 | +2.225% | |
| 2026-07-07 | 113.00 | 113.00 | 113.00 | 113.00 | +4.119% | 1,371 | +0.442% | |
| 2026-07-06 | 108.53 | 108.53 | 108.53 | 108.53 | +1.430% | 337 | +4.579% | |
| 2026-07-01 | 105.00 | 107.00 | 105.00 | 107.00 | +4.892% | 791 | +6.075% | |
| 2026-06-30 | 103.70 | 103.70 | 102.01 | 102.01 | -0.865% | 568 | +11.264% | |
| 2026-06-29 | 102.79 | 103.00 | 102.79 | 102.90 | -3.380% | 562 | +10.301% | |
| 2026-06-23 | 106.50 | 106.50 | 106.50 | 106.50 | -1.834% | 558 | +6.573% | |
| 2026-06-22 | 108.95 | 108.95 | 108.49 | 108.49 | -3.906% | 822 | +4.618% | |
| 2026-06-18 | 112.70 | 112.90 | 112.70 | 112.90 | -5.214% | 1,021 | +0.531% | |
| 2026-06-17 | 119.11 | 119.11 | 119.11 | 119.11 | -0.725% | 175 | -4.710% | |
| 2026-06-16 | 117.65 | 119.98 | 117.65 | 119.98 | +2.111% | 617 | -5.401% | |
| 2026-06-12 | 117.50 | 117.50 | 117.50 | 117.50 | 0.000% | 2 | -3.404% | |
| 2026-06-10 | 118.13 | 122.00 | 117.50 | 117.50 | -3.292% | 1,901 | -3.404% | |
| 2026-06-09 | 124.90 | 124.90 | 120.02 | 121.50 | -6.178% | 768 | -6.584% | |
| 2026-06-08 | 129.50 | 129.50 | 129.50 | 129.50 | +2.778% | 284 | -12.355% | |
| 2026-06-05 | 126.00 | 126.00 | 126.00 | 126.00 | -8.861% | 420 | -9.921% | |
| 2026-06-03 | 138.25 | 138.25 | 138.25 | 138.25 | +3.947% | 259 | -17.902% | |
| 2026-06-01 | 133.00 | 133.00 | 133.00 | 133.00 | +0.347% | 604 | -14.662% | |
| 2026-05-28 | 131.00 | 132.55 | 131.00 | 132.54 | +3.144% | 1,146 | -14.365% | |
| 2026-05-27 | 134.56 | 134.56 | 128.50 | 128.50 | -3.318% | 761 | -11.673% | |
| 2026-05-26 | 132.91 | 132.91 | 132.91 | 132.91 | -4.416% | 872 | -14.604% | |
| 2026-05-22 | 133.37 | 139.05 | 133.37 | 139.05 | -4.747% | 1,430 | -18.375% | |
| 2026-05-19 | 145.98 | 145.98 | 145.98 | 145.98 | +1.038% | 50 | -22.250% | |
| 2026-05-18 | 144.48 | 144.48 | 144.48 | 144.48 | +2.149% | 482 | -21.442% | |
| 2026-05-14 | 140.88 | 141.44 | 140.88 | 141.44 | +1.836% | 1,246 | -19.754% | |
| 2026-05-13 | 138.89 | 138.89 | 138.89 | 138.89 | -3.836% | 236 | -18.281% | |
| 2026-05-11 | 144.43 | 144.43 | 144.43 | 144.43 | -2.015% | 79 | -21.415% | |
| 2026-05-08 | 146.00 | 149.50 | 146.00 | 147.40 | -0.540% | 1,383 | -22.999% | |
| 2026-05-06 | 148.20 | 148.20 | 148.20 | 148.20 | +4.263% | 135 | -23.414% | |
| 2026-05-05 | 142.14 | 142.14 | 142.14 | 142.14 | +7.292% | 579 | -20.149% | |
| 2026-04-28 | 132.48 | 132.48 | 132.48 | 132.48 | -2.788% | 238 | -14.327% | |
| 2026-04-27 | 138.09 | 138.09 | 136.28 | 136.28 | -3.347% | 790 | -16.716% | |
| 2026-04-24 | 141.00 | 141.00 | 141.00 | 141.00 | +4.059% | 292 | -19.504% | |
| 2026-04-23 | 135.50 | 135.50 | 135.50 | 135.50 | +5.194% | 488 | -16.236% | |
| 2026-04-20 | 128.81 | 128.81 | 128.81 | 128.81 | -5.077% | 508 | -11.886% | |
| 2026-04-17 | 135.70 | 135.70 | 135.70 | 135.70 | +2.030% | 344 | -16.360% | |
| 2026-04-16 | 130.20 | 133.00 | 130.20 | 133.00 | +3.518% | 602 | -14.662% | |
| 2026-04-15 | 130.78 | 130.78 | 128.48 | 128.48 | +1.165% | 857 | -11.659% | |
| 2026-04-14 | 121.25 | 130.38 | 121.25 | 127.00 | +6.530% | 1,570 | -10.630% | |
| 2026-04-13 | 117.46 | 119.22 | 117.46 | 119.22 | -1.727% | 481 | -4.794% | |
| 2026-04-10 | 121.31 | 121.31 | 121.31 | 121.31 | -2.523% | 220 | -6.438% | |
| 2026-04-06 | 124.45 | 124.45 | 124.45 | 124.45 | -0.300% | 335 | -8.799% | |
| 2026-04-01 | 124.83 | 124.83 | 124.83 | 124.83 | +13.189% | 450 | -9.073% | |
| 2026-03-31 | 115.92 | 119.50 | 110.28 | 110.28 | -2.147% | 1,176 | +2.920% | |
| 2026-03-30 | 112.45 | 112.70 | 112.32 | 112.70 | -9.804% | 1,411 | +0.710% | |
| 2026-03-26 | 124.08 | 124.95 | 124.08 | 124.95 | +2.368% | 892 | -9.164% | |
| 2026-03-25 | 122.06 | 122.06 | 122.06 | 122.06 | -2.352% | 296 | -7.013% | |
| 2026-03-24 | 125.00 | 125.00 | 125.00 | 125.00 | -1.147% | 538 | -9.200% | |
| 2026-03-23 | 126.45 | 126.45 | 126.45 | 126.45 | -3.103% | 472 | -10.241% | |
| 2026-03-20 | 131.55 | 131.55 | 130.50 | 130.50 | -3.244% | 835 | -13.027% | |
| 2026-03-18 | 134.88 | 134.88 | 134.88 | 134.88 | +7.052% | 236 | -15.848% | |
| 2026-03-16 | 125.99 | 125.99 | 125.99 | 125.99 | -0.008% | 653 | -9.913% | |
| 2026-03-11 | 123.04 | 126.00 | 123.04 | 126.00 | -1.716% | 466 | -9.921% | |
| 2026-03-04 | 123.09 | 132.16 | 123.09 | 128.20 | +9.451% | 747 | -11.466% | |
| 2026-03-03 | 124.10 | 124.10 | 117.13 | 117.13 | +1.122% | 578 | -3.099% | |
| 2026-02-27 | 115.83 | 115.83 | 115.83 | 115.83 | +0.643% | 348 | -2.012% | |
| 2026-02-26 | 119.30 | 119.30 | 115.09 | 115.09 | +1.178% | 462 | -1.382% | |
| 2026-02-25 | 113.75 | 113.75 | 113.75 | 113.75 | -1.087% | 43 | -0.220% | |
| 2026-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | -4.722% | 421 | -1.304% | |
| 2026-02-20 | 120.70 | 120.70 | 120.70 | 120.70 | -1.066% | 184 | -5.965% | |
| 2026-02-18 | 122.00 | 122.00 | 122.00 | 122.00 | +2.823% | 379 | -6.967% | |
| 2026-02-12 | 119.70 | 120.18 | 118.64 | 118.65 | -11.124% | 1,105 | -4.340% | |
| 2026-02-10 | 133.50 | 133.50 | 133.50 | 133.50 | +0.368% | 604 | -14.981% | |
| 2026-02-06 | 133.01 | 133.01 | 133.01 | 133.01 | +0.476% | 2 | -14.668% | |
| 2026-02-04 | 134.08 | 134.74 | 132.38 | 132.38 | -20.097% | 1,575 | -14.262% | |
| 2026-01-27 | 165.68 | 165.68 | 165.68 | 165.68 | +0.409% | 242 | -31.492% | |
| 2026-01-26 | 150.14 | 165.09 | 150.14 | 165.00 | +1.060% | 1,373 | -31.212% | |
| 2026-01-21 | 163.27 | 163.27 | 163.27 | 163.27 | -3.964% | 451 | -30.483% | |
| 2026-01-15 | 170.01 | 170.01 | 170.01 | 170.01 | +0.006% | 367 | -33.239% | |
| 2026-01-09 | 169.96 | 170.00 | 169.96 | 170.00 | +2.453% | 545 | -33.235% | |
| 2026-01-07 | 165.93 | 165.93 | 165.93 | 165.93 | -0.653% | 358 | -31.598% | |
| 2025-12-29 | 167.02 | 167.02 | 167.02 | 167.02 | -12.353% | 668 | -32.044% | |
| 2025-12-24 | 190.56 | 190.56 | 190.56 | 190.56 | +6.996% | 135 | -40.439% | |
| 2025-12-19 | 180.00 | 180.00 | 178.10 | 178.10 | -3.291% | 402 | -36.272% | |
| 2025-12-18 | 170.00 | 184.16 | 170.00 | 184.16 | +5.419% | 1,028 | -38.369% | |
| 2025-12-10 | 171.60 | 175.00 | 171.60 | 174.69 | +3.430% | 836 | -35.029% | |
| 2025-12-03 | 168.90 | 168.90 | 168.90 | 168.90 | +5.563% | 187 | -32.800% | |
| 2025-12-01 | 160.00 | 160.00 | 160.00 | 160.00 | +6.845% | 1,572 | -29.063% | |
| 2025-11-21 | 149.75 | 149.75 | 149.75 | 149.75 | -7.014% | 420 | -24.207% | |
| 2025-11-18 | 169.03 | 169.03 | 161.04 | 161.04 | +1.606% | 853 | -29.523% | |
| 2025-11-12 | 156.01 | 158.50 | 155.38 | 158.50 | +7.095% | 923 | -28.391% | |
| 2025-11-10 | 148.65 | 148.65 | 148.00 | 148.00 | +0.509% | 580 | -23.311% | |
| 2025-11-04 | 147.37 | 147.37 | 147.25 | 147.25 | +5.179% | 297 | -22.920% | |
| 2025-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | +1.855% | 241 | -18.929% | |
| 2025-10-30 | 144.54 | 144.54 | 137.45 | 137.45 | -3.800% | 343 | -17.425% | |
| 2025-10-28 | 142.88 | 142.88 | 142.88 | 142.88 | -3.459% | 289 | -20.563% | |
| 2025-10-27 | 148.00 | 148.00 | 148.00 | 148.00 | +4.409% | 335 | -23.311% | |
| 2025-10-20 | 141.75 | 141.75 | 141.75 | 141.75 | -1.213% | 543 | -19.929% | |
| 2025-10-15 | 142.23 | 143.49 | 142.00 | 143.49 | -4.065% | 742 | -20.900% | |
| 2025-10-13 | 149.57 | 149.57 | 149.57 | 149.57 | +1.870% | 306 | -24.116% | |
| 2025-10-10 | 151.31 | 151.31 | 146.82 | 146.82 | -2.117% | 1,089 | -22.697% | |
| 2025-10-09 | 150.22 | 150.22 | 150.00 | 150.00 | +5.522% | 1,231 | -24.333% | |
| 2025-10-08 | 142.15 | 142.15 | 142.15 | 142.15 | +0.213% | 264 | -20.155% | |
| 2025-10-07 | 142.61 | 142.61 | 141.85 | 141.85 | -0.107% | 541 | -19.985% | |
| 2025-10-06 | 142.00 | 142.00 | 142.00 | 142.00 | +5.255% | 453 | -20.070% | |
| 2025-10-02 | 134.88 | 134.91 | 134.88 | 134.91 | -3.821% | 709 | -15.870% | |
| 2025-09-30 | 140.48 | 140.48 | 140.27 | 140.27 | +6.889% | 445 | -19.085% | |
| 2025-09-29 | 131.23 | 131.23 | 131.23 | 131.23 | -3.087% | 426 | -13.511% | |
| 2025-09-25 | 135.41 | 135.41 | 135.41 | 135.41 | +0.296% | 1 | -16.180% | |
| 2025-09-24 | 136.83 | 136.83 | 135.01 | 135.01 | 0.000% | 656 | -15.932% | |
| 2025-09-23 | 138.58 | 139.81 | 135.01 | 135.01 | -0.783% | 1,026 | -15.932% | |
| 2025-09-22 | 135.22 | 136.07 | 135.22 | 136.07 | -1.691% | 432 | -16.590% | |
| 2025-09-19 | 138.42 | 138.42 | 138.42 | 138.42 | +0.857% | 295 | -18.001% | |
| 2025-09-18 | 139.38 | 139.42 | 137.24 | 137.24 | -1.581% | 640 | -17.298% | |
| 2025-09-16 | 139.44 | 139.44 | 139.44 | 139.44 | +2.001% | 534 | -18.606% | |
| 2025-09-15 | 136.71 | 136.71 | 136.71 | 136.71 | -8.304% | 514 | -16.978% | |
| 2025-09-12 | 146.65 | 149.09 | 146.65 | 149.09 | +2.863% | 970 | -23.871% | |
| 2025-09-10 | 144.94 | 144.94 | 144.94 | 144.94 | +3.529% | 481 | -21.692% | |
| 2025-09-08 | 139.95 | 140.00 | 139.95 | 140.00 | +2.344% | 655 | -18.929% | |
| 2025-09-05 | 137.98 | 137.98 | 133.93 | 136.79 | +2.054% | 1,401 | -17.028% | |
| 2025-09-04 | 134.04 | 134.04 | 134.04 | 134.04 | +3.139% | 244 | -15.324% | |
| 2025-09-02 | 129.00 | 129.96 | 124.00 | 129.96 | +0.643% | 1,120 | -12.665% | |
| 2025-08-28 | 129.13 | 129.13 | 129.13 | 129.13 | +0.883% | 393 | -12.104% | |
| 2025-08-27 | 129.67 | 129.67 | 128.00 | 128.00 | -1.953% | 528 | -11.328% | |
| 2025-08-26 | 130.55 | 130.55 | 130.55 | 130.55 | +1.186% | 155 | -13.060% | |
| 2025-08-25 | 131.25 | 131.25 | 129.02 | 129.02 | +0.242% | 431 | -12.029% | |
| 2025-08-22 | 129.50 | 129.50 | 128.71 | 128.71 | -0.226% | 516 | -11.816% | |
| 2025-08-19 | 129.00 | 129.00 | 129.00 | 129.00 | +3.208% | 383 | -12.016% | |
| 2025-08-18 | 122.55 | 124.99 | 122.55 | 124.99 | +1.618% | 1,624 | -9.193% | |
| 2025-08-14 | 123.00 | 123.00 | 123.00 | 123.00 | -1.992% | 337 | -7.724% | |
| 2025-08-13 | 125.50 | 125.50 | 125.50 | 125.50 | +11.252% | 318 | -9.562% | |
| 2025-08-12 | 112.81 | 112.81 | 112.81 | 112.81 | -5.204% | 413 | +0.615% | |
| 2025-08-11 | 118.36 | 119.00 | 118.36 | 119.00 | +9.910% | 1,382 | -4.622% | |
| 2025-08-07 | 108.77 | 108.77 | 108.27 | 108.27 | +0.576% | 639 | +4.831% | |
| 2025-08-06 | 107.71 | 107.71 | 107.65 | 107.65 | -7.913% | 335 | +5.434% | |
| 2025-08-04 | 116.90 | 116.90 | 116.90 | 116.90 | +1.168% | 466 | -2.908% | |
| 2025-08-01 | 115.55 | 115.55 | 115.55 | 115.55 | +4.988% | 350 | -1.774% | |
| 2025-07-31 | 119.50 | 119.50 | 110.06 | 110.06 | -13.339% | 2,678 | +3.126% | |
| 2025-07-25 | 127.00 | 127.00 | 127.00 | 127.00 | -1.558% | 208 | -10.630% | |
| 2025-07-23 | 129.01 | 129.01 | 129.01 | 129.01 | +1.034% | 4,076 | -12.022% | |
| 2025-07-22 | 127.69 | 127.69 | 127.69 | 127.69 | -1.512% | 141 | -11.113% | |
| 2025-07-21 | 129.65 | 129.65 | 129.65 | 129.65 | +1.376% | 350 | -12.457% | |
| 2025-07-16 | 127.89 | 130.00 | 127.89 | 127.89 | +3.451% | 3,173 | -11.252% | |
| 2025-07-15 | 123.63 | 123.63 | 123.63 | 123.63 | -7.362% | 708 | -8.190% | |
| 2025-07-11 | 133.45 | 133.45 | 133.45 | 133.45 | -1.119% | 247 | -14.950% | |
| 2025-07-03 | 132.00 | 134.96 | 132.00 | 134.96 | +5.644% | 772 | -15.901% | |
| 2025-06-30 | 127.80 | 129.80 | 127.00 | 127.75 | +13.053% | 1,394 | -11.155% | |
| 2025-06-18 | 113.30 | 113.30 | 113.00 | 113.00 | +1.527% | 627 | +0.442% | |
| 2025-06-17 | 112.40 | 112.41 | 111.30 | 111.30 | +0.962% | 1,643 | +1.977% | |
| 2025-06-16 | 112.53 | 112.95 | 109.38 | 110.24 | +8.078% | 1,708 | +2.957% | |
| 2025-06-13 | 101.21 | 102.00 | 101.21 | 102.00 | +0.394% | 519 | +11.275% | |
| 2025-06-12 | 105.83 | 105.83 | 101.60 | 101.60 | -6.497% | 1,140 | +11.713% | |
| 2025-06-11 | 108.66 | 108.66 | 108.66 | 108.66 | +0.425% | 193 | +4.454% | |
| 2025-06-10 | 108.70 | 108.70 | 108.20 | 108.20 | -1.636% | 607 | +4.898% | |
| 2025-05-30 | 110.00 | 110.00 | 110.00 | 110.00 | +1.382% | 279 | +3.182% | |
| 2025-05-29 | 108.71 | 108.71 | 108.00 | 108.50 | +11.282% | 959 | +4.608% | |
| 2025-05-23 | 99.30 | 100.00 | 97.50 | 97.50 | -0.531% | 672 | +16.410% | |
| 2025-05-22 | 98.02 | 98.02 | 98.02 | 98.02 | -6.452% | 692 | +15.793% | |
| 2025-05-20 | 104.78 | 104.78 | 104.78 | 104.78 | +2.897% | 303 | +8.322% | |
| 2025-05-16 | 101.83 | 101.83 | 101.83 | 101.83 | +6.018% | 180 | +11.460% | |
| 2025-05-12 | 99.51 | 99.51 | 96.05 | 96.05 | -1.095% | 381 | +18.168% | |
| 2025-05-09 | 99.48 | 107.00 | 97.11 | 97.11 | +6.239% | 2,113 | +16.874% | |
| 2025-05-08 | 95.23 | 95.23 | 91.41 | 91.41 | +5.069% | 347 | +24.166% | |
| 2025-05-01 | 87.00 | 87.00 | 87.00 | 87.00 | -1.080% | 264 | +30.460% | |
| 2025-04-30 | 87.95 | 87.95 | 87.95 | 87.95 | -1.798% | 396 | +29.051% | Div $0.941 |
| 2025-04-29 | 89.49 | 89.56 | 85.30 | 89.56 | -0.006% | 753 | +26.731% | |
| 2025-04-28 | 90.39 | 90.39 | 89.56 | 89.56 | -1.814% | 289 | +26.724% | |
| 2025-04-23 | 91.22 | 91.22 | 91.22 | 91.22 | +3.167% | 429 | +24.424% | |
| 2025-04-22 | 85.80 | 88.42 | 85.80 | 88.42 | +1.987% | 963 | +28.365% | |
| 2025-04-15 | 84.52 | 86.70 | 84.52 | 86.70 | -0.679% | 756 | +30.915% | |
| 2025-04-14 | 87.57 | 87.57 | 86.90 | 87.29 | -0.046% | 3,464 | +30.026% | |
| 2025-04-11 | 85.83 | 87.33 | 84.91 | 87.33 | +1.558% | 1,493 | +29.967% | |
| 2025-04-10 | 85.95 | 85.99 | 85.95 | 85.99 | -1.229% | 609 | +31.992% | |
| 2025-04-09 | 87.70 | 89.14 | 87.06 | 87.06 | +0.427% | 1,049 | +30.370% | |
| 2025-04-08 | 87.70 | 87.70 | 86.69 | 86.69 | +3.449% | 1,596 | +30.926% | |
| 2025-04-07 | 82.74 | 84.50 | 82.52 | 83.80 | -0.438% | 1,092 | +35.442% | |
| 2025-04-04 | 84.17 | 84.17 | 84.17 | 84.17 | -4.516% | 429 | +34.848% | |
| 2025-04-03 | 89.36 | 89.45 | 87.16 | 88.15 | -1.343% | 2,972 | +28.758% | |
| 2025-04-02 | 89.04 | 90.00 | 89.00 | 89.35 | 0.000% | 1,365 | +27.029% | |
| 2025-04-01 | 88.00 | 89.50 | 87.22 | 89.35 | -0.112% | 1,801 | +27.029% | |
| 2025-03-28 | 90.30 | 90.30 | 89.40 | 89.45 | -0.545% | 1,521 | +26.887% | |
| 2025-03-27 | 90.50 | 90.50 | 89.94 | 89.94 | +0.537% | 1,148 | +26.195% | |
| 2025-03-26 | 87.99 | 89.46 | 87.99 | 89.46 | -1.400% | 833 | +26.872% | |
| 2025-03-24 | 89.20 | 91.65 | 85.25 | 90.73 | -3.221% | 4,789 | +25.096% | |
| 2025-03-20 | 92.89 | 93.85 | 92.89 | 93.75 | -2.344% | 1,528 | +21.067% | |
| 2025-03-19 | 98.91 | 98.91 | 94.99 | 96.00 | -0.724% | 5,978 | +18.229% | |
| 2025-03-18 | 96.70 | 96.70 | 96.70 | 96.70 | -2.648% | 163 | +17.373% | |
| 2025-03-14 | 99.33 | 99.33 | 99.33 | 99.33 | +2.154% | 146 | +14.266% | |
| 2025-03-13 | 99.43 | 99.43 | 97.24 | 97.24 | -1.773% | 381 | +16.727% | |
| 2025-03-12 | 98.99 | 98.99 | 98.99 | 98.99 | +2.602% | 227 | +14.658% | |
| 2025-03-11 | 93.40 | 96.48 | 93.40 | 96.48 | +5.732% | 568 | +17.641% | |
| 2025-03-07 | 91.25 | 91.25 | 91.25 | 91.25 | -0.815% | 179 | +24.384% | |
| 2025-03-04 | 89.81 | 93.75 | 89.81 | 92.00 | -3.937% | 600 | +23.370% | |
| 2025-03-03 | 95.77 | 95.77 | 95.77 | 95.77 | +1.247% | 368 | +18.513% | |
| 2025-02-28 | 93.22 | 94.59 | 93.22 | 94.59 | -1.387% | 783 | +19.992% | |
| 2025-02-27 | 95.92 | 95.92 | 95.92 | 95.92 | -0.704% | 202 | +18.328% | |
| 2025-02-25 | 96.60 | 96.60 | 96.60 | 96.60 | -0.165% | 155 | +17.495% | |
| 2025-02-24 | 96.62 | 97.04 | 96.50 | 96.76 | -3.017% | 684 | +17.301% | |
| 2025-02-21 | 99.77 | 99.77 | 99.77 | 99.77 | +0.342% | 155 | +13.762% | |
| 2025-02-20 | 99.43 | 99.43 | 99.43 | 99.43 | -0.490% | 178 | +14.151% | |
| 2025-02-19 | 99.92 | 99.92 | 99.92 | 99.92 | -0.070% | 170 | +13.591% | |
| 2025-02-18 | 98.00 | 99.99 | 98.00 | 99.99 | +0.875% | 597 | +13.511% | |
| 2025-02-14 | 98.09 | 100.00 | 98.09 | 99.12 | +3.038% | 1,826 | +14.504% | |
| 2025-02-13 | 95.09 | 96.20 | 95.09 | 96.20 | +0.944% | 1,230 | +17.983% | |
| 2025-02-12 | 92.69 | 95.30 | 92.69 | 95.30 | -2.105% | 2,304 | +19.098% | |
| 2025-02-11 | 97.35 | 97.35 | 97.35 | 97.35 | -0.175% | 565 | +16.590% | |
| 2025-02-10 | 97.52 | 97.52 | 97.52 | 97.52 | +1.870% | 205 | +16.386% | |
| 2025-02-07 | 95.70 | 95.73 | 95.70 | 95.73 | -0.281% | 1,148 | +18.563% | |
| 2025-02-06 | 94.97 | 96.00 | 94.97 | 96.00 | -0.559% | 527 | +18.229% | |
| 2025-02-05 | 95.10 | 96.54 | 95.10 | 96.54 | +4.526% | 2,804 | +17.568% | |
| 2025-02-04 | 91.79 | 92.36 | 91.79 | 92.36 | +2.417% | 585 | +22.889% | |
| 2025-02-03 | 90.00 | 90.81 | 90.00 | 90.18 | -1.195% | 466 | +25.859% | |
| 2025-01-31 | 91.95 | 91.95 | 91.01 | 91.27 | -1.126% | 2,464 | +24.355% | |
| 2025-01-30 | 90.95 | 92.31 | 89.80 | 92.31 | +4.482% | 1,385 | +22.955% | |
| 2025-01-29 | 89.91 | 89.91 | 88.35 | 88.35 | +0.741% | 2,137 | +28.466% | |
| 2025-01-27 | 87.60 | 87.96 | 87.10 | 87.70 | +0.828% | 1,330 | +29.418% | |
| 2025-01-23 | 86.96 | 86.98 | 86.96 | 86.98 | -2.027% | 287 | +30.490% | |
| 2025-01-22 | 88.78 | 88.78 | 88.78 | 88.78 | -1.955% | 343 | +27.844% | |
| 2025-01-21 | 85.72 | 90.55 | 85.72 | 90.55 | +1.320% | 634 | +25.345% | |
| 2025-01-17 | 89.37 | 89.37 | 89.37 | 89.37 | +1.811% | 361 | +27.000% | |
| 2025-01-16 | 87.78 | 87.78 | 87.78 | 87.78 | -0.476% | 116 | +29.301% | |
| 2025-01-15 | 87.50 | 88.20 | 87.50 | 88.20 | +2.083% | 439 | +28.685% | |
| 2025-01-14 | 87.24 | 87.24 | 84.60 | 86.40 | +4.109% | 470 | +31.366% | |
| 2025-01-10 | 80.15 | 83.20 | 80.15 | 82.99 | -3.500% | 3,874 | +36.763% | |
| 2025-01-07 | 86.00 | 86.00 | 86.00 | 86.00 | -1.669% | 268 | +31.977% | |
| 2025-01-06 | 85.74 | 87.46 | 85.74 | 87.46 | +5.373% | 1,028 | +29.774% | |
| 2025-01-02 | 83.70 | 83.70 | 81.90 | 83.00 | -6.742% | 1,132 | +36.747% | |
| 2024-12-30 | 92.22 | 92.22 | 89.00 | 89.00 | -4.660% | 327 | +27.528% | |
| 2024-12-19 | 93.35 | 93.35 | 93.35 | 93.35 | -1.995% | 198 | +21.585% | |
| 2024-12-18 | 96.40 | 96.47 | 95.25 | 95.25 | +0.528% | 541 | +19.160% | |
| 2024-12-17 | 94.75 | 94.75 | 94.75 | 94.75 | -1.813% | 274 | +19.789% | |
| 2024-12-11 | 95.55 | 96.50 | 95.30 | 96.50 | +8.063% | 476 | +17.617% | |
| 2024-12-02 | 86.81 | 89.30 | 86.81 | 89.30 | +4.751% | 807 | +27.100% | |
| 2024-11-27 | 87.28 | 87.28 | 85.25 | 85.25 | -2.315% | 408 | +33.138% | |
| 2024-11-26 | 87.00 | 87.27 | 87.00 | 87.27 | +5.488% | 279 | +30.056% | |
| 2024-11-19 | 82.73 | 82.73 | 82.73 | 82.73 | -0.121% | 372 | +37.193% | |
| 2024-11-18 | 82.83 | 82.83 | 82.83 | 82.83 | +3.473% | 183 | +37.028% | |
| 2024-11-14 | 80.05 | 80.05 | 80.05 | 80.05 | -0.559% | 502 | +41.786% | |
| 2024-11-13 | 80.50 | 80.50 | 80.50 | 80.50 | -0.862% | 212 | +40.994% | |
| 2024-11-12 | 78.00 | 81.20 | 77.50 | 81.20 | +2.023% | 1,316 | +39.778% | |
| 2024-11-11 | 78.90 | 79.59 | 78.90 | 79.59 | -9.040% | 1,292 | +42.606% | |
| 2024-11-07 | 87.70 | 87.70 | 87.50 | 87.50 | +1.086% | 560 | +29.714% | |
| 2024-11-04 | 85.27 | 86.56 | 85.27 | 86.56 | +2.511% | 1,003 | +31.123% | |
| 2024-11-01 | 84.44 | 84.44 | 84.44 | 84.44 | -0.892% | 112 | +34.415% | |
| 2024-10-31 | 84.58 | 86.23 | 84.58 | 85.20 | -2.058% | 3,861 | +33.216% | |
| 2024-10-30 | 87.00 | 87.50 | 86.99 | 86.99 | +3.646% | 1,361 | +30.475% | |
| 2024-10-29 | 83.93 | 83.93 | 83.93 | 83.93 | +0.443% | 224 | +35.232% | |
| 2024-10-28 | 83.56 | 83.56 | 83.56 | 83.56 | +1.878% | 423 | +35.831% | |
| 2024-10-25 | 82.02 | 82.02 | 82.02 | 82.02 | +0.037% | 225 | +38.381% | |
| 2024-10-22 | 82.00 | 82.00 | 81.99 | 81.99 | +5.115% | 780 | +38.432% | |
| 2024-10-17 | 78.00 | 78.00 | 78.00 | 78.00 | +1.365% | 415 | +45.513% | |
| 2024-10-16 | 76.61 | 76.95 | 76.61 | 76.95 | +3.678% | 516 | +47.498% | |
| 2024-10-10 | 74.22 | 74.22 | 74.22 | 74.22 | -5.404% | 240 | +52.924% | |
| 2024-10-07 | 78.46 | 78.46 | 78.46 | 78.46 | +1.160% | 313 | +44.660% | |
| 2024-10-03 | 77.56 | 77.56 | 77.56 | 77.56 | +0.220% | 166 | +46.338% | |
| 2024-10-02 | 78.81 | 78.81 | 77.39 | 77.39 | -3.887% | 574 | +46.660% | |
| 2024-10-01 | 80.00 | 80.52 | 80.00 | 80.52 | +0.650% | 851 | +40.959% | |
| 2024-09-30 | 79.33 | 80.00 | 79.33 | 80.00 | +0.200% | 754 | +41.875% | |
| 2024-09-27 | 79.41 | 79.84 | 79.41 | 79.84 | +0.668% | 615 | +42.159% | |
| 2024-09-26 | 79.30 | 79.40 | 79.30 | 79.31 | +3.605% | 710 | +43.109% | |
| 2024-09-25 | 75.80 | 77.00 | 75.60 | 76.55 | +1.539% | 4,203 | +48.269% | |
| 2024-09-24 | 76.21 | 76.21 | 75.39 | 75.39 | +3.034% | 424 | +50.550% | |
| 2024-09-23 | 73.17 | 73.17 | 73.17 | 73.17 | +3.758% | 411 | +55.118% | |
| 2024-09-20 | 70.52 | 70.52 | 70.52 | 70.52 | -4.953% | 212 | +60.947% | |
| 2024-09-19 | 74.19 | 74.19 | 74.19 | 74.19 | +1.249% | 217 | +52.975% | |
| 2024-09-17 | 73.28 | 73.28 | 73.28 | 73.28 | -3.996% | 608 | +54.885% | |
| 2024-09-16 | 76.33 | 76.33 | 76.33 | 76.33 | -0.741% | 259 | +48.696% | |
| 2024-09-13 | 76.87 | 76.90 | 76.86 | 76.90 | 0.000% | 521 | +47.594% | |
| 2024-09-12 | 76.90 | 76.90 | 76.90 | 76.90 | +2.691% | 372 | +47.594% | |
| 2024-09-10 | 74.24 | 74.89 | 74.24 | 74.89 | +1.196% | 471 | +51.566% | |
| 2024-09-09 | 74.79 | 74.79 | 74.00 | 74.00 | -5.984% | 508 | +53.378% | |
| 2024-09-06 | 78.71 | 78.71 | 78.71 | 78.71 | +1.943% | 260 | +44.200% | |
| 2024-09-05 | 77.21 | 77.21 | 77.21 | 77.21 | +3.763% | 181 | +47.002% | |
| 2024-09-04 | 74.41 | 74.41 | 74.41 | 74.41 | -2.579% | 176 | +52.533% | |
| 2024-09-03 | 76.38 | 76.38 | 76.38 | 76.38 | -0.612% | 230 | +48.599% | |
| 2024-08-28 | 76.85 | 76.85 | 76.85 | 76.85 | +1.212% | 166 | +47.690% | |
| 2024-08-26 | 75.93 | 75.93 | 75.93 | 75.93 | -0.164% | 205 | +49.480% | |
| 2024-08-20 | 76.06 | 76.06 | 76.06 | 76.06 | -2.867% | 262 | +49.234% | |
| 2024-08-16 | 78.30 | 78.30 | 78.30 | 78.30 | +3.435% | 299 | +44.955% | |
| 2024-08-15 | 75.70 | 75.70 | 75.70 | 75.70 | +2.297% | 112 | +49.934% | |
| 2024-08-13 | 74.14 | 74.14 | 74.00 | 74.00 | -2.233% | 983 | +53.378% | |
| 2024-08-09 | 74.50 | 75.69 | 74.23 | 75.69 | +4.689% | 2,342 | +49.954% | |
| 2024-08-07 | 72.30 | 72.30 | 72.30 | 72.30 | +1.659% | 603 | +56.985% | |
| 2024-08-06 | 69.28 | 71.12 | 69.28 | 71.12 | -3.238% | 369 | +59.589% | |
| 2024-08-02 | 74.90 | 74.90 | 73.50 | 73.50 | -1.987% | 4,146 | +54.422% | |
| 2024-08-01 | 77.76 | 77.76 | 74.67 | 74.99 | -4.374% | 1,857 | +51.354% | |
| 2024-07-31 | 78.24 | 78.42 | 78.20 | 78.42 | -1.975% | 626 | +44.733% | |
| 2024-07-30 | 81.25 | 81.61 | 78.99 | 80.00 | -3.603% | 9,866 | +41.875% | |
| 2024-07-29 | 82.82 | 83.00 | 82.65 | 82.99 | -4.719% | 1,390 | +36.763% | |
| 2024-07-23 | 85.89 | 87.10 | 85.89 | 87.10 | +8.590% | 886 | +30.310% | |
| 2024-07-17 | 80.21 | 80.21 | 80.21 | 80.21 | +1.983% | 190 | +41.504% | |
| 2024-07-10 | 78.65 | 78.65 | 78.65 | 78.65 | +0.833% | 113 | +44.310% | |
| 2024-07-09 | 76.61 | 78.00 | 76.61 | 78.00 | +2.362% | 524 | +45.513% | |
| 2024-07-08 | 76.20 | 76.20 | 76.20 | 76.20 | +5.892% | 449 | +48.950% | |
| 2024-07-01 | 71.96 | 71.96 | 71.96 | 71.96 | -0.056% | 202 | +57.727% | |
| 2024-06-17 | 71.23 | 72.00 | 71.23 | 72.00 | -0.758% | 302 | +57.639% | |
| 2024-06-12 | 69.88 | 72.55 | 69.88 | 72.55 | +1.383% | 286 | +56.444% | |
| 2024-06-11 | 71.56 | 71.56 | 71.56 | 71.56 | +1.231% | 132 | +58.608% | |
| 2024-06-10 | 70.69 | 70.69 | 70.69 | 70.69 | +2.345% | 136 | +60.560% | |
| 2024-06-07 | 69.07 | 69.07 | 69.07 | 69.07 | -3.263% | 194 | +64.326% | |
| 2024-06-05 | 71.40 | 71.40 | 71.40 | 71.40 | -9.333% | 317 | +58.964% | |
| 2024-05-31 | 78.75 | 78.75 | 78.75 | 78.75 | -1.563% | 120 | +44.127% | |
| 2024-05-30 | 79.95 | 80.00 | 79.95 | 80.00 | -1.780% | 614 | +41.875% | |
| 2024-05-29 | 81.45 | 81.45 | 81.45 | 81.45 | +3.652% | 346 | +39.349% | |
| 2024-05-24 | 79.14 | 81.40 | 77.28 | 78.58 | +0.460% | 2,503 | +44.439% | |
| 2024-05-23 | 80.41 | 81.20 | 78.22 | 78.22 | -3.682% | 2,492 | +45.104% | |
| 2024-05-17 | 81.21 | 81.28 | 81.21 | 81.21 | -1.204% | 402 | +39.761% | |
| 2024-05-16 | 83.24 | 84.60 | 82.20 | 82.20 | +4.011% | 2,828 | +38.078% | |
| 2024-05-15 | 85.32 | 86.06 | 79.03 | 79.03 | -4.524% | 905 | +43.616% | |
| 2024-05-13 | 82.78 | 82.78 | 82.78 | 82.78 | -1.774% | 394 | +37.119% | |
| 2024-05-10 | 84.27 | 84.27 | 84.27 | 84.27 | +0.178% | 304 | +34.686% | |
| 2024-05-09 | 81.47 | 84.22 | 81.47 | 84.12 | +4.575% | 974 | +34.926% | |
| 2024-05-08 | 78.82 | 80.44 | 78.82 | 80.44 | +4.740% | 559 | +41.099% | |
| 2024-05-03 | 75.31 | 76.80 | 75.31 | 76.80 | +2.400% | 515 | +47.786% | |
| 2024-05-02 | 75.00 | 75.00 | 75.00 | 75.00 | +2.740% | 257 | +51.333% | |
| 2024-05-01 | 73.05 | 73.05 | 73.00 | 73.00 | -2.406% | 414 | +55.479% | |
| 2024-04-26 | 72.52 | 74.80 | 72.52 | 74.80 | +0.268% | 323 | +51.738% | |
| 2024-04-25 | 74.60 | 74.60 | 74.60 | 74.60 | 0.000% | 109 | +52.145% | |
| 2024-04-23 | 74.60 | 74.60 | 74.60 | 74.60 | -0.533% | 222 | +52.145% | |
| 2024-04-22 | 75.00 | 75.00 | 75.00 | 75.00 | +1.146% | 246 | +51.333% | |
| 2024-04-17 | 72.66 | 74.15 | 72.66 | 74.15 | -0.603% | 540 | +53.068% | |
| 2024-04-16 | 74.60 | 74.60 | 74.60 | 74.60 | -3.443% | 363 | +52.145% | |
| 2024-04-15 | 77.26 | 77.26 | 77.26 | 77.26 | -2.573% | 391 | +46.907% | |
| 2024-04-12 | 79.50 | 79.50 | 78.30 | 79.30 | -0.937% | 649 | +43.127% | |
| 2024-04-09 | 80.83 | 80.83 | 80.05 | 80.05 | -3.659% | 261 | +41.786% | |
| 2024-04-08 | 80.10 | 83.09 | 80.10 | 83.09 | +6.526% | 1,465 | +36.599% | |
| 2024-04-05 | 78.00 | 78.00 | 78.00 | 78.00 | -1.689% | 1,225 | +45.513% | |
| 2024-04-04 | 77.71 | 79.34 | 77.29 | 79.34 | -2.315% | 572 | +43.055% | |
| 2024-04-03 | 79.91 | 81.22 | 75.02 | 81.22 | +0.334% | 706 | +39.744% | Div $0.638 |
| 2024-04-02 | 80.95 | 80.95 | 80.95 | 80.95 | +4.451% | 405 | +40.210% | |
| 2024-03-28 | 77.50 | 77.50 | 77.50 | 77.50 | -6.638% | 119 | +46.452% | |
| 2024-03-22 | 81.88 | 83.19 | 80.60 | 83.01 | +0.971% | 1,678 | +36.731% | |
| 2024-03-21 | 82.20 | 82.22 | 82.20 | 82.21 | +0.136% | 470 | +38.058% | |
| 2024-03-20 | 82.10 | 82.10 | 82.10 | 82.10 | +3.566% | 415 | +38.246% | |
| 2024-03-19 | 79.57 | 79.57 | 79.27 | 79.27 | +0.664% | 535 | +43.176% | |
| 2024-03-15 | 78.75 | 78.75 | 78.75 | 78.75 | +4.305% | 160 | +44.127% | |
| 2024-03-12 | 74.50 | 75.50 | 74.50 | 75.50 | -2.969% | 468 | +50.331% | |
| 2024-03-08 | 77.81 | 77.81 | 77.81 | 77.81 | +0.167% | 294 | +45.868% | |
| 2024-03-07 | 77.68 | 77.68 | 77.68 | 77.68 | +1.370% | 259 | +46.112% | |
| 2024-03-06 | 75.54 | 76.63 | 75.54 | 76.63 | -1.020% | 293 | +48.114% | |
| 2024-03-05 | 78.13 | 78.13 | 77.42 | 77.42 | +0.860% | 571 | +46.603% | |
| 2024-02-29 | 76.76 | 76.76 | 76.76 | 76.76 | -0.299% | 315 | +47.863% | |
| 2024-02-27 | 76.99 | 76.99 | 76.99 | 76.99 | +0.720% | 250 | +47.422% | |
| 2024-02-26 | 75.00 | 76.44 | 75.00 | 76.44 | +3.859% | 781 | +48.483% | |
| 2024-02-23 | 73.09 | 74.80 | 73.09 | 73.60 | +1.770% | 786 | +54.212% | |
| 2024-02-22 | 72.32 | 72.32 | 72.32 | 72.32 | -0.972% | 134 | +56.941% | |
| 2024-02-21 | 73.04 | 73.04 | 73.03 | 73.03 | +0.069% | 247 | +55.416% | |
| 2024-02-20 | 71.61 | 72.98 | 71.61 | 72.98 | 0.000% | 573 | +55.522% |