HSIC
Henry Schein Inc
stockNASDAQ
At CloseOct 23, 2026 3:59:59 PM EDT
84.96USD-1.209%(-1.04)836,781
HSIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 85.50 | 86.05 | 84.43 | 84.96 | -1.209% | 836,781 | 0.000% |
| 2026-10-22 | 84.81 | 86.26 | 84.81 | 86.00 | +1.165% | 2,075,089 | -1.209% |
| 2026-10-21 | 84.68 | 85.34 | 83.84 | 85.01 | +0.390% | 1,263,886 | -0.059% |
| 2026-10-20 | 84.55 | 85.64 | 84.23 | 84.68 | +0.846% | 1,231,717 | +0.331% |
| 2026-10-19 | 86.32 | 87.36 | 83.92 | 83.97 | -2.790% | 1,317,232 | +1.179% |
| 2026-10-16 | 87.38 | 88.13 | 85.84 | 86.38 | -0.701% | 1,179,102 | -1.644% |
| 2026-10-15 | 86.78 | 87.33 | 86.24 | 86.99 | +1.671% | 963,228 | -2.334% |
| 2026-10-14 | 85.19 | 86.25 | 84.56 | 85.56 | +0.623% | 1,116,065 | -0.701% |
| 2026-10-13 | 84.76 | 85.32 | 83.87 | 85.03 | +0.950% | 718,382 | -0.082% |
| 2026-10-12 | 84.16 | 84.92 | 83.89 | 84.23 | +0.262% | 955,256 | +0.867% |
| 2026-10-09 | 84.11 | 85.13 | 83.47 | 84.01 | -0.733% | 1,087,391 | +1.131% |
| 2026-10-08 | 79.95 | 84.66 | 79.37 | 84.63 | +1.159% | 2,675,900 | +0.390% |
| 2026-10-07 | 84.79 | 85.64 | 83.56 | 83.66 | -1.391% | 1,312,085 | +1.554% |
| 2026-10-06 | 84.78 | 86.40 | 84.31 | 84.84 | +0.724% | 1,421,118 | +0.141% |
| 2026-10-05 | 85.48 | 85.51 | 83.42 | 84.23 | -0.766% | 1,904,339 | +0.867% |
| 2026-10-02 | 85.18 | 85.56 | 83.45 | 84.88 | -0.059% | 1,132,885 | +0.094% |
| 2026-10-01 | 83.96 | 85.28 | 83.30 | 84.93 | +1.143% | 1,025,583 | +0.035% |
| 2026-09-30 | 84.98 | 85.33 | 83.86 | 83.97 | -1.177% | 883,513 | +1.179% |
| 2026-09-29 | 85.51 | 85.86 | 84.39 | 84.97 | -1.186% | 978,766 | -0.012% |
| 2026-09-28 | 85.88 | 86.78 | 85.37 | 85.99 | -0.440% | 984,292 | -1.198% |
| 2026-09-25 | 85.53 | 86.58 | 85.43 | 86.37 | +0.982% | 1,202,227 | -1.633% |
| 2026-09-24 | 84.50 | 85.92 | 84.38 | 85.53 | +0.564% | 1,381,546 | -0.666% |
| 2026-09-23 | 86.89 | 87.98 | 84.80 | 85.05 | -2.722% | 1,119,560 | -0.106% |
| 2026-09-22 | 85.93 | 87.64 | 85.58 | 87.43 | +2.617% | 1,070,467 | -2.825% |
| 2026-09-21 | 85.25 | 85.80 | 84.40 | 85.20 | +0.424% | 1,347,557 | -0.282% |
| 2026-09-18 | 84.84 | 85.96 | 84.41 | 84.84 | -0.235% | 2,220,202 | +0.141% |
| 2026-09-17 | 87.01 | 87.10 | 84.15 | 85.04 | -1.994% | 1,801,042 | -0.094% |
| 2026-09-16 | 87.52 | 88.32 | 86.44 | 86.77 | -0.857% | 1,018,110 | -2.086% |
| 2026-09-15 | 88.93 | 88.93 | 87.26 | 87.52 | -1.586% | 1,551,552 | -2.925% |
| 2026-09-14 | 88.57 | 89.11 | 87.64 | 88.93 | +0.645% | 818,387 | -4.464% |
| 2026-09-11 | 88.54 | 88.79 | 87.36 | 88.36 | +1.214% | 713,850 | -3.848% |
| 2026-09-10 | 88.20 | 88.22 | 87.11 | 87.30 | -0.762% | 1,536,374 | -2.680% |
| 2026-09-09 | 88.14 | 88.92 | 87.65 | 87.97 | -1.002% | 768,111 | -3.422% |
| 2026-09-08 | 89.50 | 89.99 | 88.71 | 88.86 | -1.058% | 711,851 | -4.389% |
| 2026-09-04 | 89.91 | 90.54 | 89.64 | 89.81 | -1.156% | 887,874 | -5.400% |
| 2026-09-03 | 90.68 | 91.69 | 89.56 | 90.86 | +0.520% | 679,337 | -6.494% |
| 2026-09-02 | 89.02 | 91.36 | 88.61 | 90.39 | +2.113% | 859,389 | -6.007% |
| 2026-09-01 | 89.80 | 90.15 | 88.00 | 88.52 | -1.425% | 718,251 | -4.022% |
| 2026-08-31 | 88.93 | 90.00 | 88.16 | 89.80 | +0.313% | 1,153,567 | -5.390% |
| 2026-08-28 | 90.54 | 91.09 | 89.47 | 89.52 | -0.842% | 795,969 | -5.094% |
| 2026-08-27 | 90.30 | 91.39 | 89.61 | 90.28 | -0.111% | 784,926 | -5.893% |
| 2026-08-26 | 89.97 | 90.67 | 89.49 | 90.38 | +0.814% | 697,173 | -5.997% |
| 2026-08-25 | 89.19 | 89.84 | 88.74 | 89.65 | +0.156% | 819,506 | -5.231% |
| 2026-08-24 | 88.50 | 89.71 | 87.67 | 89.51 | +1.141% | 669,183 | -5.083% |
| 2026-08-21 | 88.74 | 89.11 | 88.19 | 88.50 | +0.045% | 758,821 | -4.000% |
| 2026-08-20 | 89.00 | 89.69 | 88.41 | 88.46 | -0.930% | 865,705 | -3.957% |
| 2026-08-19 | 90.11 | 91.29 | 89.17 | 89.29 | +0.067% | 1,177,290 | -4.849% |
| 2026-08-18 | 89.94 | 90.45 | 88.73 | 89.23 | -0.324% | 1,029,334 | -4.785% |
| 2026-08-17 | 88.80 | 90.33 | 88.63 | 89.52 | -0.278% | 1,265,769 | -5.094% |
| 2026-08-14 | 90.09 | 90.67 | 89.46 | 89.77 | -0.388% | 1,162,493 | -5.358% |
| 2026-08-13 | 90.89 | 91.54 | 89.09 | 90.12 | -0.683% | 960,952 | -5.726% |
| 2026-08-12 | 88.94 | 90.93 | 88.47 | 90.74 | +1.749% | 1,041,044 | -6.370% |
| 2026-08-11 | 88.00 | 90.08 | 88.00 | 89.18 | +1.249% | 927,816 | -4.732% |
| 2026-08-10 | 87.57 | 88.37 | 87.47 | 88.08 | -0.057% | 1,401,362 | -3.542% |
| 2026-08-07 | 88.12 | 88.83 | 87.57 | 88.13 | -0.113% | 649,694 | -3.597% |
| 2026-08-06 | 90.03 | 90.32 | 87.73 | 88.23 | -1.518% | 1,155,153 | -3.706% |
| 2026-08-05 | 89.17 | 90.56 | 87.06 | 89.59 | +0.539% | 1,637,728 | -5.168% |
| 2026-08-04 | 90.99 | 92.18 | 87.34 | 89.11 | +3.005% | 3,360,773 | -4.657% |
| 2026-08-03 | 86.35 | 87.73 | 85.73 | 86.51 | +0.886% | 1,899,695 | -1.792% |
| 2026-07-31 | 84.81 | 86.31 | 84.38 | 85.75 | +0.681% | 1,221,326 | -0.921% |
| 2026-07-30 | 85.31 | 86.04 | 83.57 | 85.17 | -0.769% | 1,141,921 | -0.247% |
| 2026-07-29 | 86.00 | 86.82 | 85.19 | 85.83 | +0.140% | 1,805,497 | -1.014% |
| 2026-07-28 | 85.60 | 86.17 | 84.04 | 85.71 | +1.300% | 1,411,779 | -0.875% |
| 2026-07-27 | 85.98 | 86.56 | 84.47 | 84.61 | -1.006% | 1,494,991 | +0.414% |
| 2026-07-24 | 84.53 | 86.01 | 84.43 | 85.47 | +1.112% | 1,481,180 | -0.597% |
| 2026-07-23 | 84.44 | 84.95 | 83.19 | 84.53 | -0.330% | 1,024,611 | +0.509% |
| 2026-07-22 | 85.86 | 86.53 | 84.36 | 84.81 | -1.223% | 1,196,884 | +0.177% |
| 2026-07-21 | 85.82 | 86.33 | 85.54 | 85.86 | -0.394% | 1,150,410 | -1.048% |
| 2026-07-20 | 87.52 | 87.83 | 85.61 | 86.20 | -1.845% | 1,427,812 | -1.439% |
| 2026-07-17 | 88.26 | 88.94 | 87.31 | 87.82 | -0.499% | 1,167,025 | -3.257% |
| 2026-07-16 | 87.65 | 89.34 | 87.50 | 88.26 | +1.262% | 1,754,853 | -3.739% |
| 2026-07-15 | 86.42 | 88.37 | 86.42 | 87.16 | +0.288% | 1,209,719 | -2.524% |
| 2026-07-14 | 84.90 | 87.03 | 84.70 | 86.91 | +1.306% | 1,365,314 | -2.244% |
| 2026-07-13 | 84.59 | 85.84 | 84.59 | 85.79 | +1.647% | 1,121,862 | -0.967% |
| 2026-07-10 | 84.22 | 85.51 | 83.70 | 84.40 | +0.644% | 1,156,510 | +0.664% |
| 2026-07-09 | 83.22 | 84.28 | 82.34 | 83.86 | +0.769% | 1,180,770 | +1.312% |
| 2026-07-08 | 86.84 | 87.06 | 83.04 | 83.22 | -4.169% | 1,514,277 | +2.091% |
| 2026-07-07 | 87.39 | 87.72 | 86.28 | 86.84 | +0.254% | 1,039,219 | -2.165% |
| 2026-07-06 | 86.68 | 86.94 | 85.21 | 86.62 | +0.220% | 1,241,190 | -1.916% |
| 2026-07-02 | 85.03 | 86.50 | 84.74 | 86.43 | +2.260% | 2,152,675 | -1.701% |
| 2026-07-01 | 83.47 | 85.47 | 83.47 | 84.52 | +1.197% | 1,189,918 | +0.521% |
| 2026-06-30 | 84.29 | 84.42 | 83.18 | 83.52 | -0.914% | 1,267,031 | +1.724% |
| 2026-06-29 | 84.63 | 84.85 | 83.10 | 84.29 | -0.777% | 1,104,727 | +0.795% |
| 2026-06-26 | 84.06 | 85.19 | 83.77 | 84.95 | +1.506% | 2,350,416 | +0.012% |
| 2026-06-25 | 83.10 | 84.39 | 82.82 | 83.69 | +1.050% | 1,028,335 | +1.518% |
| 2026-06-24 | 81.00 | 83.15 | 80.55 | 82.82 | +3.396% | 1,140,410 | +2.584% |
| 2026-06-23 | 79.06 | 80.55 | 78.74 | 80.10 | +1.818% | 1,368,035 | +6.067% |
| 2026-06-22 | 79.47 | 81.31 | 78.62 | 78.67 | -1.564% | 1,029,142 | +7.995% |
| 2026-06-18 | 80.10 | 80.21 | 79.38 | 79.92 | -0.063% | 2,084,117 | +6.306% |
| 2026-06-17 | 80.94 | 81.63 | 79.56 | 79.97 | -1.527% | 954,929 | +6.240% |
| 2026-06-16 | 81.52 | 81.99 | 80.51 | 81.21 | +0.148% | 791,946 | +4.618% |
| 2026-06-15 | 81.69 | 82.31 | 81.00 | 81.09 | -0.197% | 1,185,126 | +4.772% |
| 2026-06-12 | 80.56 | 82.17 | 79.61 | 81.25 | +1.284% | 1,122,231 | +4.566% |
| 2026-06-11 | 80.06 | 80.51 | 78.79 | 80.22 | +1.737% | 1,704,076 | +5.909% |
| 2026-06-10 | 80.50 | 81.21 | 78.78 | 78.85 | -1.474% | 1,445,230 | +7.749% |
| 2026-06-09 | 78.50 | 80.83 | 78.50 | 80.03 | +2.537% | 2,259,329 | +6.160% |
| 2026-06-08 | 76.97 | 78.31 | 76.88 | 78.05 | +0.775% | 1,177,749 | +8.853% |
| 2026-06-05 | 76.83 | 77.76 | 76.13 | 77.45 | +1.507% | 1,285,161 | +9.697% |
| 2026-06-04 | 76.97 | 77.53 | 76.20 | 76.30 | +0.739% | 1,359,759 | +11.350% |
| 2026-06-03 | 75.95 | 76.55 | 75.44 | 75.74 | -0.395% | 1,156,058 | +12.173% |
| 2026-06-02 | 76.04 | 76.79 | 75.84 | 76.04 | -0.471% | 1,492,987 | +11.731% |
| 2026-06-01 | 76.04 | 77.04 | 75.74 | 76.40 | -0.235% | 1,356,089 | +11.204% |
| 2026-05-29 | 76.29 | 78.04 | 75.91 | 76.58 | +0.341% | 2,454,474 | +10.943% |
| 2026-05-28 | 74.79 | 76.91 | 74.68 | 76.32 | +0.859% | 989,686 | +11.321% |
| 2026-05-27 | 74.47 | 76.62 | 74.38 | 75.67 | +2.395% | 1,860,208 | +12.277% |
| 2026-05-26 | 74.25 | 74.51 | 73.60 | 73.90 | -0.418% | 1,228,547 | +14.966% |
| 2026-05-22 | 73.56 | 74.81 | 73.45 | 74.21 | +0.966% | 1,023,122 | +14.486% |
| 2026-05-21 | 72.55 | 73.79 | 71.66 | 73.50 | +0.369% | 1,006,748 | +15.592% |
| 2026-05-20 | 72.92 | 73.90 | 71.69 | 73.23 | +0.425% | 1,358,991 | +16.018% |
| 2026-05-19 | 72.38 | 73.86 | 72.00 | 72.92 | +0.316% | 1,486,150 | +16.511% |
| 2026-05-18 | 72.91 | 73.99 | 72.25 | 72.69 | -0.041% | 1,347,905 | +16.880% |
| 2026-05-15 | 72.76 | 73.31 | 71.50 | 72.72 | +0.151% | 3,096,346 | +16.832% |
| 2026-05-14 | 69.84 | 72.86 | 69.67 | 72.61 | +4.550% | 3,146,939 | +17.009% |
| 2026-05-13 | 69.67 | 70.84 | 68.84 | 69.45 | +0.144% | 1,284,237 | +22.333% |
| 2026-05-12 | 69.24 | 70.30 | 68.95 | 69.35 | +0.522% | 1,659,146 | +22.509% |
| 2026-05-11 | 70.95 | 71.27 | 68.70 | 68.99 | -2.584% | 2,069,122 | +23.148% |
| 2026-05-08 | 70.67 | 71.35 | 69.34 | 70.82 | +0.454% | 1,436,815 | +19.966% |
| 2026-05-07 | 72.55 | 73.25 | 69.81 | 70.50 | -2.678% | 2,949,372 | +20.511% |
| 2026-05-06 | 75.13 | 76.03 | 71.53 | 72.44 | -2.595% | 2,495,457 | +17.283% |
| 2026-05-05 | 71.50 | 74.77 | 70.06 | 74.37 | +3.263% | 2,453,364 | +14.240% |
| 2026-05-04 | 73.75 | 74.00 | 71.90 | 72.02 | -2.584% | 2,478,550 | +17.967% |
| 2026-05-01 | 74.83 | 74.90 | 73.40 | 73.93 | -0.885% | 1,790,495 | +14.920% |
| 2026-04-30 | 73.66 | 74.76 | 72.78 | 74.59 | +1.070% | 1,385,472 | +13.903% |
| 2026-04-29 | 75.83 | 76.11 | 73.44 | 73.80 | -3.048% | 1,250,561 | +15.122% |
| 2026-04-28 | 77.56 | 77.56 | 75.43 | 76.12 | -1.399% | 1,119,123 | +11.613% |
| 2026-04-27 | 77.54 | 78.02 | 77.13 | 77.20 | -0.438% | 1,189,580 | +10.052% |
| 2026-04-24 | 78.02 | 78.58 | 76.75 | 77.54 | -0.869% | 843,652 | +9.569% |
| 2026-04-23 | 78.17 | 79.07 | 77.16 | 78.22 | +0.141% | 838,893 | +8.617% |
| 2026-04-22 | 79.26 | 79.52 | 77.77 | 78.11 | -0.926% | 1,031,148 | +8.770% |
| 2026-04-21 | 79.64 | 81.10 | 78.56 | 78.84 | -0.392% | 1,126,657 | +7.763% |
| 2026-04-20 | 78.43 | 79.78 | 78.38 | 79.15 | +0.406% | 1,412,699 | +7.340% |
| 2026-04-17 | 78.04 | 79.96 | 78.03 | 78.83 | +2.098% | 1,017,201 | +7.776% |
| 2026-04-16 | 77.23 | 78.06 | 76.73 | 77.21 | -0.271% | 908,626 | +10.038% |
| 2026-04-15 | 77.95 | 77.95 | 76.76 | 77.42 | +0.285% | 869,363 | +9.739% |
| 2026-04-14 | 76.28 | 77.63 | 75.81 | 77.20 | +1.592% | 814,594 | +10.052% |
| 2026-04-13 | 75.03 | 76.04 | 74.18 | 75.99 | +0.863% | 642,379 | +11.804% |
| 2026-04-10 | 75.85 | 76.18 | 75.09 | 75.34 | -0.370% | 874,179 | +12.769% |
| 2026-04-09 | 74.96 | 76.53 | 74.47 | 75.62 | +0.119% | 698,953 | +12.351% |
| 2026-04-08 | 73.91 | 76.65 | 73.91 | 75.53 | +2.275% | 1,509,473 | +12.485% |
| 2026-04-07 | 74.52 | 75.14 | 73.56 | 73.85 | -1.349% | 759,639 | +15.044% |
| 2026-04-06 | 74.06 | 75.03 | 73.74 | 74.86 | +1.244% | 894,232 | +13.492% |
| 2026-04-02 | 72.74 | 75.10 | 71.31 | 73.94 | +1.232% | 1,203,087 | +14.904% |
| 2026-04-01 | 73.70 | 74.62 | 73.00 | 73.04 | -0.896% | 1,149,200 | +16.320% |
| 2026-03-31 | 73.79 | 74.33 | 72.36 | 73.70 | +1.376% | 1,033,428 | +15.278% |
| 2026-03-30 | 72.51 | 72.90 | 71.80 | 72.70 | +0.832% | 941,828 | +16.864% |
| 2026-03-27 | 73.34 | 73.36 | 71.48 | 72.10 | -2.184% | 982,731 | +17.836% |
| 2026-03-26 | 73.81 | 75.59 | 73.40 | 73.71 | -0.727% | 1,012,712 | +15.263% |
| 2026-03-25 | 74.68 | 75.11 | 72.82 | 74.25 | +0.311% | 917,807 | +14.424% |
| 2026-03-24 | 73.71 | 74.63 | 73.17 | 74.02 | -0.591% | 1,044,020 | +14.780% |
| 2026-03-23 | 74.00 | 74.77 | 72.69 | 74.46 | +3.002% | 1,287,944 | +14.102% |
| 2026-03-20 | 72.24 | 73.36 | 71.73 | 72.29 | -0.537% | 1,313,680 | +17.527% |
| 2026-03-19 | 73.12 | 73.12 | 71.24 | 72.68 | -0.602% | 1,601,619 | +16.896% |
| 2026-03-18 | 74.43 | 74.53 | 72.99 | 73.12 | -2.337% | 1,127,264 | +16.193% |
| 2026-03-17 | 74.85 | 75.50 | 74.56 | 74.87 | +0.348% | 1,312,999 | +13.477% |
| 2026-03-16 | 75.74 | 76.45 | 74.24 | 74.61 | -1.270% | 994,065 | +13.872% |
| 2026-03-13 | 75.76 | 75.89 | 74.64 | 75.57 | +0.800% | 1,193,301 | +12.426% |
| 2026-03-12 | 75.45 | 76.99 | 74.53 | 74.97 | -2.000% | 1,711,903 | +13.325% |
| 2026-03-11 | 76.22 | 77.59 | 75.45 | 76.50 | +0.275% | 1,070,482 | +11.059% |
| 2026-03-10 | 78.33 | 79.07 | 76.25 | 76.29 | -2.318% | 1,430,641 | +11.365% |
| 2026-03-09 | 76.84 | 78.25 | 75.67 | 78.10 | +0.644% | 1,429,674 | +8.784% |
| 2026-03-06 | 79.27 | 79.39 | 76.89 | 77.60 | -3.206% | 1,724,802 | +9.485% |
| 2026-03-05 | 79.43 | 80.93 | 79.40 | 80.17 | -0.509% | 1,292,515 | +5.975% |
| 2026-03-04 | 80.81 | 81.70 | 79.57 | 80.58 | +0.461% | 1,343,607 | +5.436% |
| 2026-03-03 | 80.09 | 80.69 | 78.79 | 80.21 | -1.426% | 1,329,508 | +5.922% |
| 2026-03-02 | 80.83 | 82.35 | 80.35 | 81.37 | -1.238% | 1,399,249 | +4.412% |
| 2026-02-27 | 81.23 | 82.76 | 80.67 | 82.39 | +1.129% | 1,575,152 | +3.119% |
| 2026-02-26 | 81.58 | 82.45 | 80.25 | 81.47 | -0.537% | 2,218,445 | +4.284% |
| 2026-02-25 | 82.58 | 83.36 | 81.39 | 81.91 | -1.728% | 2,466,385 | +3.724% |
| 2026-02-24 | 84.00 | 89.29 | 83.16 | 83.35 | +3.450% | 4,576,704 | +1.932% |
| 2026-02-23 | 81.60 | 81.99 | 78.65 | 80.57 | +1.257% | 2,478,463 | +5.449% |
| 2026-02-20 | 76.68 | 79.63 | 76.17 | 79.57 | +3.607% | 1,612,944 | +6.774% |
| 2026-02-19 | 78.03 | 78.22 | 76.66 | 76.80 | -1.576% | 1,115,856 | +10.625% |
| 2026-02-18 | 76.93 | 79.15 | 76.77 | 78.03 | +1.062% | 1,044,557 | +8.881% |
| 2026-02-17 | 78.37 | 78.86 | 76.89 | 77.21 | -1.253% | 1,182,178 | +10.038% |
| 2026-02-13 | 78.24 | 79.58 | 77.47 | 78.19 | -0.306% | 1,460,562 | +8.658% |
| 2026-02-12 | 81.78 | 82.80 | 78.11 | 78.43 | -3.991% | 1,869,529 | +8.326% |
| 2026-02-11 | 80.96 | 81.75 | 80.41 | 81.69 | +0.827% | 1,363,243 | +4.003% |
| 2026-02-10 | 80.05 | 81.84 | 79.73 | 81.02 | +1.149% | 1,421,975 | +4.863% |
| 2026-02-09 | 79.36 | 80.17 | 78.03 | 80.10 | +0.477% | 1,105,292 | +6.067% |
| 2026-02-06 | 77.46 | 81.35 | 77.46 | 79.72 | +3.532% | 1,955,864 | +6.573% |
| 2026-02-05 | 75.52 | 77.89 | 74.73 | 77.00 | +2.312% | 1,181,185 | +10.338% |
| 2026-02-04 | 73.48 | 75.97 | 73.09 | 75.26 | +2.899% | 1,340,500 | +12.889% |
| 2026-02-03 | 74.88 | 76.25 | 73.08 | 73.14 | -2.881% | 1,065,178 | +16.161% |
| 2026-02-02 | 75.47 | 75.84 | 74.64 | 75.31 | -0.225% | 861,116 | +12.814% |
| 2026-01-30 | 74.38 | 75.52 | 73.59 | 75.48 | +1.533% | 1,065,988 | +12.560% |
| 2026-01-29 | 75.21 | 75.90 | 74.10 | 74.34 | -0.986% | 991,482 | +14.286% |
| 2026-01-28 | 76.65 | 76.88 | 75.04 | 75.08 | -2.329% | 1,258,867 | +13.159% |
| 2026-01-27 | 77.31 | 77.42 | 76.36 | 76.87 | -0.928% | 1,238,937 | +10.524% |
| 2026-01-26 | 77.16 | 77.98 | 76.75 | 77.59 | +0.492% | 554,918 | +9.499% |
| 2026-01-23 | 78.06 | 78.28 | 76.97 | 77.21 | -1.606% | 1,001,403 | +10.038% |
| 2026-01-22 | 78.97 | 79.44 | 78.24 | 78.47 | -0.595% | 944,496 | +8.271% |
| 2026-01-21 | 78.14 | 79.00 | 77.73 | 78.94 | +1.557% | 924,000 | +7.626% |
| 2026-01-20 | 79.69 | 79.80 | 77.53 | 77.73 | -2.813% | 1,498,592 | +9.301% |
| 2026-01-16 | 78.02 | 80.10 | 77.66 | 79.98 | +2.433% | 1,925,410 | +6.227% |
| 2026-01-15 | 76.19 | 79.11 | 75.84 | 78.08 | +2.387% | 1,393,657 | +8.811% |
| 2026-01-14 | 75.83 | 76.83 | 74.90 | 76.26 | +0.580% | 1,481,438 | +11.408% |
| 2026-01-13 | 76.36 | 76.72 | 75.58 | 75.82 | -0.407% | 1,140,535 | +12.055% |
| 2026-01-12 | 75.71 | 76.81 | 74.07 | 76.13 | -1.945% | 1,919,935 | +11.599% |
| 2026-01-09 | 78.92 | 79.31 | 76.19 | 77.64 | -1.722% | 1,345,116 | +9.428% |
| 2026-01-08 | 78.04 | 80.03 | 77.93 | 79.00 | +1.101% | 1,103,183 | +7.544% |
| 2026-01-07 | 78.56 | 78.72 | 77.84 | 78.14 | -0.522% | 937,027 | +8.728% |
| 2026-01-06 | 78.66 | 79.44 | 76.60 | 78.55 | +0.013% | 1,570,734 | +8.160% |
| 2026-01-05 | 76.73 | 78.56 | 76.73 | 78.54 | +2.239% | 1,287,193 | +8.174% |
| 2026-01-02 | 75.65 | 77.42 | 75.31 | 76.82 | +1.641% | 922,304 | +10.596% |
| 2025-12-31 | 76.28 | 76.83 | 75.51 | 75.58 | -1.125% | 595,267 | +12.411% |
| 2025-12-30 | 76.44 | 76.95 | 76.38 | 76.44 | 0.000% | 653,735 | +11.146% |
| 2025-12-29 | 76.26 | 76.78 | 76.13 | 76.44 | +0.407% | 701,054 | +11.146% |
| 2025-12-26 | 76.24 | 76.46 | 75.65 | 76.13 | -0.079% | 812,397 | +11.599% |
| 2025-12-24 | 76.20 | 76.78 | 75.85 | 76.19 | -0.405% | 510,469 | +11.511% |
| 2025-12-23 | 77.57 | 77.68 | 76.41 | 76.50 | -1.392% | 825,044 | +11.059% |
| 2025-12-22 | 76.89 | 78.10 | 76.65 | 77.58 | +0.297% | 1,250,058 | +9.513% |
| 2025-12-19 | 76.95 | 77.65 | 76.66 | 77.35 | +0.428% | 2,588,158 | +9.838% |
| 2025-12-18 | 76.60 | 77.14 | 76.27 | 77.02 | +0.535% | 1,113,055 | +10.309% |
| 2025-12-17 | 76.77 | 77.51 | 76.38 | 76.61 | -0.571% | 1,554,721 | +10.899% |
| 2025-12-16 | 77.58 | 77.74 | 76.33 | 77.05 | -0.439% | 993,213 | +10.266% |
| 2025-12-15 | 77.12 | 77.58 | 76.83 | 77.39 | +1.097% | 1,351,389 | +9.782% |
| 2025-12-12 | 76.01 | 76.68 | 75.54 | 76.55 | +0.407% | 1,099,543 | +10.986% |
| 2025-12-11 | 76.10 | 77.46 | 75.51 | 76.24 | +0.474% | 1,255,986 | +11.438% |
| 2025-12-10 | 74.52 | 76.31 | 74.36 | 75.88 | +1.934% | 1,499,436 | +11.966% |
| 2025-12-09 | 72.95 | 75.08 | 72.95 | 74.44 | +2.169% | 1,347,596 | +14.132% |
| 2025-12-08 | 73.77 | 73.99 | 72.78 | 72.86 | -1.032% | 1,092,513 | +16.607% |
| 2025-12-05 | 73.19 | 73.87 | 72.72 | 73.62 | +0.382% | 1,070,362 | +15.403% |
| 2025-12-04 | 72.64 | 73.46 | 72.34 | 73.34 | +0.631% | 1,119,738 | +15.844% |
| 2025-12-03 | 72.04 | 73.15 | 72.04 | 72.88 | +1.688% | 1,737,769 | +16.575% |
| 2025-12-02 | 73.44 | 73.53 | 71.27 | 71.67 | -1.970% | 1,638,589 | +18.543% |
| 2025-12-01 | 73.96 | 75.02 | 73.04 | 73.11 | -1.958% | 1,454,791 | +16.208% |
| 2025-11-28 | 75.14 | 75.51 | 74.57 | 74.57 | -0.904% | 453,727 | +13.933% |
| 2025-11-26 | 75.31 | 75.86 | 75.23 | 75.25 | -0.331% | 943,584 | +12.904% |
| 2025-11-25 | 74.74 | 75.84 | 74.74 | 75.50 | +1.397% | 1,431,467 | +12.530% |
| 2025-11-24 | 73.49 | 74.96 | 72.75 | 74.46 | +1.444% | 1,436,909 | +14.102% |
| 2025-11-21 | 71.49 | 74.30 | 71.23 | 73.40 | +3.119% | 1,493,432 | +15.749% |
| 2025-11-20 | 70.71 | 71.81 | 70.71 | 71.18 | +0.822% | 967,197 | +19.359% |
| 2025-11-19 | 71.22 | 71.75 | 70.21 | 70.60 | -0.843% | 1,158,074 | +20.340% |
| 2025-11-18 | 71.13 | 71.46 | 70.06 | 71.20 | -0.070% | 1,416,397 | +19.326% |
| 2025-11-17 | 71.30 | 72.09 | 70.77 | 71.25 | -0.252% | 1,271,959 | +19.242% |
| 2025-11-14 | 72.73 | 73.31 | 71.33 | 71.43 | -2.604% | 1,499,868 | +18.942% |
| 2025-11-13 | 72.51 | 73.56 | 72.26 | 73.34 | +0.686% | 1,447,768 | +15.844% |
| 2025-11-12 | 73.09 | 73.63 | 72.65 | 72.84 | -0.519% | 967,031 | +16.639% |
| 2025-11-11 | 73.56 | 73.56 | 72.65 | 73.22 | +0.301% | 1,477,788 | +16.034% |
| 2025-11-10 | 72.15 | 73.47 | 71.59 | 73.00 | +1.530% | 1,470,237 | +16.384% |
| 2025-11-07 | 70.39 | 71.90 | 70.18 | 71.90 | +2.626% | 1,455,591 | +18.164% |
| 2025-11-06 | 72.00 | 72.30 | 69.13 | 70.06 | -2.708% | 1,700,122 | +21.267% |
| 2025-11-05 | 71.49 | 72.89 | 70.89 | 72.01 | +0.559% | 2,364,911 | +17.984% |
| 2025-11-04 | 70.00 | 73.53 | 68.00 | 71.61 | +10.783% | 4,359,300 | +18.643% |
| 2025-11-03 | 63.37 | 64.88 | 63.03 | 64.64 | +2.278% | 4,188,349 | +31.436% |
| 2025-10-31 | 62.86 | 63.56 | 62.44 | 63.20 | +0.477% | 2,065,591 | +34.430% |
| 2025-10-30 | 62.67 | 64.33 | 62.32 | 62.90 | +0.931% | 1,626,123 | +35.072% |
| 2025-10-29 | 62.88 | 63.19 | 62.15 | 62.32 | -1.408% | 1,254,644 | +36.329% |
| 2025-10-28 | 63.71 | 64.04 | 63.15 | 63.21 | -0.519% | 1,277,298 | +34.409% |
| 2025-10-27 | 64.00 | 64.47 | 63.18 | 63.54 | -0.470% | 1,236,870 | +33.711% |
| 2025-10-24 | 63.92 | 64.05 | 63.48 | 63.84 | +0.393% | 876,597 | +33.083% |
| 2025-10-23 | 63.27 | 64.17 | 63.08 | 63.59 | +0.126% | 1,560,244 | +33.606% |
| 2025-10-22 | 64.23 | 64.83 | 63.37 | 63.51 | -1.121% | 2,194,078 | +33.774% |
| 2025-10-21 | 63.42 | 64.32 | 63.27 | 64.23 | +0.469% | 1,154,219 | +32.275% |
| 2025-10-20 | 63.75 | 64.33 | 63.27 | 63.93 | +1.508% | 1,328,762 | +32.895% |
| 2025-10-17 | 62.05 | 63.41 | 62.05 | 62.98 | +1.532% | 1,399,079 | +34.900% |
| 2025-10-16 | 63.39 | 63.85 | 61.95 | 62.03 | -1.929% | 1,451,348 | +36.966% |
| 2025-10-15 | 63.54 | 63.87 | 62.88 | 63.25 | -0.221% | 1,497,456 | +34.324% |
| 2025-10-14 | 62.29 | 63.81 | 62.21 | 63.39 | +0.619% | 1,541,833 | +34.027% |
| 2025-10-13 | 63.82 | 63.96 | 62.66 | 63.00 | -0.269% | 1,347,256 | +34.857% |
| 2025-10-10 | 64.69 | 64.95 | 62.56 | 63.17 | -2.168% | 1,301,131 | +34.494% |
| 2025-10-09 | 65.00 | 65.00 | 64.07 | 64.57 | -0.247% | 1,404,327 | +31.578% |
| 2025-10-08 | 64.68 | 65.15 | 63.63 | 64.73 | -0.231% | 1,699,350 | +31.253% |
| 2025-10-07 | 66.28 | 66.70 | 64.81 | 64.88 | -1.757% | 1,079,020 | +30.949% |
| 2025-10-06 | 66.69 | 66.95 | 64.94 | 66.04 | -1.477% | 1,151,635 | +28.649% |
| 2025-10-03 | 66.03 | 67.35 | 66.03 | 67.03 | +1.514% | 917,845 | +26.749% |
| 2025-10-02 | 65.46 | 66.04 | 65.20 | 66.03 | +0.655% | 1,441,411 | +28.669% |
| 2025-10-01 | 66.26 | 66.91 | 65.44 | 65.60 | -1.160% | 1,157,090 | +29.512% |
| 2025-09-30 | 65.97 | 66.45 | 65.25 | 66.37 | +0.484% | 1,537,335 | +28.010% |
| 2025-09-29 | 66.22 | 66.48 | 65.32 | 66.05 | -0.015% | 910,376 | +28.630% |
| 2025-09-26 | 65.73 | 66.39 | 65.43 | 66.06 | +0.640% | 1,030,763 | +28.610% |
| 2025-09-25 | 67.02 | 67.07 | 65.39 | 65.64 | -3.114% | 1,207,074 | +29.433% |
| 2025-09-24 | 68.91 | 69.38 | 67.71 | 67.75 | -2.110% | 1,005,377 | +25.402% |
| 2025-09-23 | 68.13 | 69.58 | 68.00 | 69.21 | +1.899% | 1,181,424 | +22.757% |
| 2025-09-22 | 67.91 | 68.22 | 67.50 | 67.92 | +0.088% | 1,499,813 | +25.088% |
| 2025-09-19 | 68.74 | 68.99 | 67.78 | 67.86 | -1.007% | 5,625,845 | +25.199% |
| 2025-09-18 | 67.32 | 68.90 | 66.96 | 68.55 | +1.752% | 1,391,430 | +23.939% |
| 2025-09-17 | 68.44 | 69.00 | 67.10 | 67.37 | -1.491% | 1,569,064 | +26.110% |
| 2025-09-16 | 69.03 | 69.11 | 67.89 | 68.39 | -0.610% | 1,258,087 | +24.229% |
| 2025-09-15 | 68.94 | 69.28 | 68.43 | 68.81 | -0.290% | 1,504,560 | +23.470% |
| 2025-09-12 | 69.36 | 69.82 | 68.54 | 69.01 | -0.776% | 1,115,041 | +23.113% |
| 2025-09-11 | 67.41 | 69.89 | 67.22 | 69.55 | +3.175% | 1,328,929 | +22.157% |
| 2025-09-10 | 68.47 | 70.69 | 67.12 | 67.41 | -0.355% | 1,939,652 | +26.035% |
| 2025-09-09 | 67.50 | 67.94 | 66.98 | 67.65 | -0.133% | 1,173,929 | +25.588% |
| 2025-09-08 | 69.48 | 69.66 | 67.00 | 67.74 | -2.434% | 1,546,785 | +25.421% |
| 2025-09-05 | 67.79 | 69.59 | 67.51 | 69.43 | +2.434% | 1,360,668 | +22.368% |
| 2025-09-04 | 67.12 | 68.13 | 66.61 | 67.78 | +0.968% | 1,316,275 | +25.347% |
| 2025-09-03 | 68.38 | 68.81 | 66.69 | 67.13 | -1.842% | 1,482,005 | +26.560% |
| 2025-09-02 | 69.22 | 69.56 | 68.25 | 68.39 | -1.710% | 1,046,228 | +24.229% |
| 2025-08-29 | 69.04 | 69.60 | 68.86 | 69.58 | +0.797% | 1,021,767 | +22.104% |
| 2025-08-28 | 68.95 | 69.22 | 68.43 | 69.03 | +0.072% | 1,964,090 | +23.077% |
| 2025-08-27 | 68.70 | 69.52 | 68.27 | 68.98 | -0.116% | 1,760,412 | +23.166% |
| 2025-08-26 | 69.80 | 70.17 | 68.86 | 69.06 | +0.862% | 1,699,949 | +23.023% |
| 2025-08-25 | 69.27 | 69.53 | 68.42 | 68.47 | -1.624% | 1,924,817 | +24.084% |
| 2025-08-22 | 68.75 | 70.50 | 68.66 | 69.60 | +2.038% | 1,436,392 | +22.069% |
| 2025-08-21 | 68.39 | 68.58 | 67.78 | 68.21 | -0.626% | 1,030,617 | +24.557% |
| 2025-08-20 | 68.33 | 68.97 | 68.19 | 68.64 | +0.483% | 2,059,320 | +23.776% |
| 2025-08-19 | 67.22 | 68.51 | 66.78 | 68.31 | +1.622% | 1,624,459 | +24.374% |
| 2025-08-18 | 67.84 | 68.35 | 67.20 | 67.22 | -0.914% | 1,205,348 | +26.391% |
| 2025-08-15 | 68.28 | 68.91 | 67.65 | 67.84 | -0.103% | 1,675,383 | +25.236% |
| 2025-08-14 | 68.37 | 68.67 | 67.31 | 67.91 | -1.565% | 2,045,734 | +25.107% |
| 2025-08-13 | 67.60 | 69.10 | 67.23 | 68.99 | +2.207% | 1,892,262 | +23.148% |
| 2025-08-12 | 67.08 | 67.87 | 66.10 | 67.50 | +2.118% | 2,751,853 | +25.867% |
| 2025-08-11 | 66.14 | 66.73 | 65.90 | 66.10 | +0.243% | 2,099,844 | +28.533% |
| 2025-08-08 | 66.03 | 66.52 | 64.90 | 65.94 | +0.061% | 1,931,964 | +28.844% |
| 2025-08-07 | 67.08 | 67.70 | 65.63 | 65.90 | -0.626% | 2,906,290 | +28.923% |
| 2025-08-06 | 64.82 | 66.35 | 64.31 | 66.31 | +2.291% | 3,058,323 | +28.116% |
| 2025-08-05 | 66.26 | 67.46 | 63.00 | 64.83 | -7.412% | 4,502,447 | +31.050% |
| 2025-08-04 | 68.06 | 70.93 | 67.82 | 70.02 | +3.001% | 3,190,827 | +21.337% |
| 2025-08-01 | 67.64 | 68.39 | 67.00 | 67.98 | +0.488% | 1,557,873 | +24.978% |
| 2025-07-31 | 68.33 | 69.13 | 67.45 | 67.65 | -2.774% | 1,779,488 | +25.588% |
| 2025-07-30 | 70.09 | 70.53 | 69.34 | 69.58 | -0.671% | 1,666,700 | +22.104% |
| 2025-07-29 | 70.65 | 70.82 | 69.83 | 70.05 | -0.582% | 1,453,289 | +21.285% |
| 2025-07-28 | 71.46 | 71.46 | 70.10 | 70.46 | -1.399% | 1,715,293 | +20.579% |
| 2025-07-25 | 71.96 | 71.96 | 71.23 | 71.46 | -1.597% | 2,049,718 | +18.892% |
| 2025-07-24 | 73.70 | 74.28 | 72.59 | 72.62 | -2.116% | 1,059,010 | +16.993% |
| 2025-07-23 | 72.62 | 74.79 | 72.31 | 74.19 | +2.756% | 2,134,410 | +14.517% |
| 2025-07-22 | 69.48 | 72.25 | 69.42 | 72.20 | +4.532% | 1,383,668 | +17.673% |
| 2025-07-21 | 69.35 | 70.19 | 69.05 | 69.07 | -0.043% | 1,157,325 | +23.006% |
| 2025-07-18 | 69.79 | 70.23 | 68.90 | 69.10 | -0.576% | 1,177,871 | +22.952% |
| 2025-07-17 | 69.37 | 69.81 | 69.05 | 69.50 | +0.260% | 1,350,487 | +22.245% |
| 2025-07-16 | 70.72 | 71.19 | 68.71 | 69.32 | -1.869% | 2,134,939 | +22.562% |
| 2025-07-15 | 70.98 | 73.23 | 70.60 | 70.64 | -0.057% | 4,111,188 | +20.272% |
| 2025-07-14 | 70.38 | 71.50 | 69.04 | 70.68 | -3.732% | 3,299,510 | +20.204% |
| 2025-07-11 | 74.30 | 74.30 | 73.13 | 73.42 | -1.489% | 1,446,652 | +15.718% |
| 2025-07-10 | 74.00 | 75.76 | 73.77 | 74.53 | +0.499% | 1,068,174 | +13.994% |
| 2025-07-09 | 74.54 | 74.64 | 73.40 | 74.16 | +0.284% | 763,883 | +14.563% |
| 2025-07-08 | 73.43 | 74.58 | 73.22 | 73.95 | +0.681% | 1,329,121 | +14.888% |
| 2025-07-07 | 74.13 | 74.62 | 73.02 | 73.45 | -1.634% | 1,392,959 | +15.671% |
| 2025-07-03 | 74.50 | 75.02 | 74.33 | 74.67 | +0.255% | 698,842 | +13.781% |
| 2025-07-02 | 74.23 | 74.66 | 73.68 | 74.48 | 0.000% | 1,459,097 | +14.071% |
| 2025-07-01 | 72.81 | 75.34 | 72.21 | 74.48 | +1.958% | 1,602,459 | +14.071% |
| 2025-06-30 | 73.46 | 73.72 | 72.78 | 73.05 | -0.300% | 1,467,368 | +16.304% |
| 2025-06-27 | 73.35 | 73.75 | 72.89 | 73.27 | +0.164% | 2,251,304 | +15.955% |
| 2025-06-26 | 73.17 | 73.88 | 72.92 | 73.15 | +0.495% | 1,396,785 | +16.145% |
| 2025-06-25 | 72.47 | 73.23 | 72.00 | 72.79 | +0.151% | 1,236,004 | +16.719% |
| 2025-06-24 | 71.92 | 73.44 | 71.70 | 72.68 | +1.099% | 2,083,080 | +16.896% |
| 2025-06-23 | 72.00 | 72.00 | 70.86 | 71.89 | -0.125% | 1,890,700 | +18.181% |
| 2025-06-20 | 71.73 | 72.96 | 71.29 | 71.98 | +1.195% | 3,332,857 | +18.033% |
| 2025-06-18 | 70.16 | 71.38 | 69.77 | 71.13 | +1.383% | 2,312,262 | +19.443% |
| 2025-06-17 | 70.31 | 70.94 | 69.59 | 70.16 | -0.848% | 1,838,198 | +21.095% |
| 2025-06-16 | 70.51 | 71.16 | 70.39 | 70.76 | +0.812% | 1,703,368 | +20.068% |
| 2025-06-13 | 70.52 | 70.75 | 69.62 | 70.19 | -1.252% | 1,480,510 | +21.043% |
| 2025-06-12 | 70.59 | 71.34 | 70.32 | 71.08 | -0.084% | 1,189,185 | +19.527% |
| 2025-06-11 | 71.41 | 72.71 | 70.73 | 71.14 | -0.322% | 845,504 | +19.426% |
| 2025-06-10 | 71.10 | 72.53 | 70.52 | 71.37 | +0.663% | 971,683 | +19.042% |
| 2025-06-09 | 70.37 | 71.80 | 69.62 | 70.90 | +0.753% | 1,100,743 | +19.831% |
| 2025-06-06 | 71.12 | 71.29 | 70.27 | 70.37 | -0.142% | 1,052,276 | +20.733% |
| 2025-06-05 | 70.53 | 70.92 | 70.11 | 70.47 | +0.114% | 865,137 | +20.562% |
| 2025-06-04 | 70.49 | 71.31 | 69.91 | 70.39 | -0.255% | 1,210,614 | +20.699% |
| 2025-06-03 | 69.44 | 71.05 | 69.08 | 70.57 | +1.452% | 2,191,309 | +20.391% |
| 2025-06-02 | 69.59 | 69.94 | 68.63 | 69.56 | -0.614% | 2,497,178 | +22.139% |
| 2025-05-30 | 73.74 | 74.00 | 69.61 | 69.99 | -2.765% | 3,123,095 | +21.389% |
| 2025-05-29 | 73.38 | 73.72 | 71.70 | 71.98 | -1.935% | 1,438,703 | +18.033% |
| 2025-05-28 | 73.46 | 73.85 | 73.12 | 73.40 | -0.353% | 1,299,640 | +15.749% |
| 2025-05-27 | 71.98 | 74.66 | 71.94 | 73.66 | +2.805% | 1,915,580 | +15.341% |
| 2025-05-23 | 70.73 | 71.94 | 70.41 | 71.65 | +0.449% | 1,534,999 | +18.576% |
| 2025-05-22 | 72.03 | 72.20 | 71.11 | 71.33 | -1.041% | 1,471,264 | +19.108% |
| 2025-05-21 | 72.78 | 73.58 | 71.91 | 72.08 | -1.436% | 2,097,786 | +17.869% |
| 2025-05-20 | 71.90 | 73.86 | 71.90 | 73.13 | +1.796% | 1,500,878 | +16.177% |
| 2025-05-19 | 71.59 | 72.01 | 70.80 | 71.84 | -0.291% | 1,216,774 | +18.263% |
| 2025-05-16 | 71.58 | 72.11 | 70.70 | 72.05 | +0.713% | 1,036,158 | +17.918% |
| 2025-05-15 | 70.23 | 71.65 | 69.94 | 71.54 | +2.083% | 1,134,472 | +18.759% |
| 2025-05-14 | 70.33 | 70.67 | 69.64 | 70.08 | -0.652% | 1,568,397 | +21.233% |
| 2025-05-13 | 70.65 | 71.16 | 69.79 | 70.54 | +0.099% | 1,498,172 | +20.442% |
| 2025-05-12 | 70.32 | 71.33 | 69.51 | 70.47 | +2.666% | 1,564,686 | +20.562% |
| 2025-05-09 | 69.03 | 69.24 | 68.27 | 68.64 | -0.363% | 2,009,821 | +23.776% |
| 2025-05-08 | 67.24 | 69.38 | 66.98 | 68.89 | +3.485% | 2,108,613 | +23.327% |
| 2025-05-07 | 66.60 | 67.91 | 65.86 | 66.57 | +0.498% | 1,437,956 | +27.625% |
| 2025-05-06 | 66.97 | 67.91 | 65.99 | 66.24 | 0.000% | 1,935,057 | +28.261% |