Dark

KHC
The Kraft Heinz Company Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

25.52USD+0.552%(+0.14)8,510,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

25.36USD-0.079%(-0.02)5,285

After-hours

Aug 14, 2026 4:55:30 PM EDT

25.48USD-0.157%(-0.04)56,113

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	25.3600	25.5200	25.1750	25.5100	+0.512%	8,510,402	0.000%
2026-08-13	24.8100	25.4050	24.8100	25.3800	+3.465%	13,006,253	+0.512%
2026-08-12	24.4100	24.6000	24.1000	24.5300	-0.487%	15,014,343	+3.995%
2026-08-11	24.7600	24.8800	24.4550	24.6500	-1.123%	13,410,134	+3.489%
2026-08-10	25.2500	25.5500	24.6812	24.9300	-1.540%	16,946,373	+2.327%
2026-08-07	24.8950	25.3650	24.8700	25.3200	+1.442%	14,251,770	+0.750%
2026-08-06	25.7670	25.9700	24.6400	24.9600	-2.993%	24,878,177	+2.204%
2026-08-05	26.9700	27.0500	25.3250	25.7300	-3.416%	23,380,450	-0.855%
2026-08-04	26.2700	26.7100	26.1400	26.6400	+0.833%	16,254,335	-4.242%
2026-08-03	26.2900	26.5300	26.0600	26.4200	+2.205%	13,616,413	-3.444%
2026-07-31	26.0200	26.2750	25.8200	25.8500	-2.009%	13,034,715	-1.315%
2026-07-30	27.0100	27.1100	26.2500	26.3800	-4.490%	14,585,985	-3.298%
2026-07-29	27.2300	28.0900	27.2100	27.6200	+1.172%	17,873,878	-7.639%
2026-07-28	26.7200	27.6600	26.6200	27.3000	+4.119%	20,678,290	-6.557%
2026-07-27	25.7000	26.3900	25.7000	26.2200	+2.143%	16,741,858	-2.708%
2026-07-24	25.3700	25.6950	25.2550	25.6700	+1.222%	13,009,786	-0.623%
2026-07-23	25.7500	25.9900	25.1700	25.3600	-2.311%	14,529,117	+0.591%
2026-07-22	26.2350	26.3300	25.8700	25.9600	+0.659%	10,757,828	-1.733%
2026-07-21	25.9000	26.1800	25.6150	25.7900	-0.271%	9,233,152	-1.086%
2026-07-20	25.8800	26.1200	25.6451	25.8600	-0.077%	10,642,280	-1.353%
2026-07-17	26.6100	27.1286	25.7450	25.8800	-1.334%	15,368,194	-1.430%
2026-07-16	25.7200	26.3950	25.6700	26.2300	+3.065%	15,884,649	-2.745%
2026-07-15	25.0200	25.7750	24.7140	25.4500	+1.475%	11,927,904	+0.236%
2026-07-14	25.0500	25.1620	24.7900	25.0800	-0.595%	9,999,616	+1.715%
2026-07-13	24.9200	25.3250	24.9200	25.2300	+1.529%	10,595,857	+1.110%
2026-07-10	24.7100	25.0450	24.5052	24.8500	+0.689%	6,689,097	+2.656%
2026-07-09	24.7720	25.0150	24.5800	24.6800	-0.963%	10,565,240	+3.363%
2026-07-08	25.5400	25.6200	24.8950	24.9200	-1.502%	9,660,452	+2.368%
2026-07-07	25.3100	25.7450	25.2500	25.3000	+1.934%	11,513,978	+0.830%
2026-07-06	25.3000	25.4650	24.4800	24.8200	-2.168%	15,085,815	+2.780%
2026-07-02	25.2500	25.5150	25.0400	25.3700	+1.439%	14,467,180	+0.552%
2026-07-01	24.0300	25.0450	24.0200	25.0100	+5.885%	18,327,673	+1.999%
2026-06-30	24.0080	24.3250	23.6000	23.6200	-2.356%	12,854,605	+8.002%
2026-06-29	23.7400	24.3100	23.7100	24.1900	+2.068%	14,864,726	+5.457%
2026-06-26	23.6620	24.0450	23.5500	23.7000	+0.980%	14,931,583	+7.637%
2026-06-25	23.0000	23.8400	22.9400	23.4700	+2.310%	15,320,998	+8.692%
2026-06-24	22.5500	23.0750	22.5500	22.9400	+2.092%	16,336,018	+11.203%
2026-06-23	22.3600	22.6000	22.2350	22.4700	+1.997%	12,665,516	+13.529%
2026-06-22	22.6500	22.7200	22.0050	22.0300	-3.462%	16,782,232	+15.797%
2026-06-18	23.0950	23.1400	22.7544	22.8200	-1.638%	21,350,617	+11.788%
2026-06-17	23.5600	23.9200	22.9600	23.2000	-2.521%	12,969,706	+9.957%
2026-06-16	24.0000	24.0000	23.5200	23.8000	-0.792%	13,174,064	+7.185%
2026-06-15	24.2350	24.3700	23.9650	23.9900	-1.640%	10,704,350	+6.336%
2026-06-12	24.2100	24.4100	24.0850	24.3900	+0.702%	7,921,722	+4.592%
2026-06-11	24.0700	24.3450	23.9700	24.2200	+0.707%	10,308,024	+5.326%
2026-06-10	23.6000	24.1500	23.4400	24.0500	+2.646%	11,919,196	+6.071%
2026-06-09	23.3600	23.7100	23.3050	23.4300	+0.343%	13,534,256	+8.878%
2026-06-08	22.4800	23.4000	22.4200	23.3500	+3.410%	15,063,340	+9.251%
2026-06-05	22.2800	22.7500	22.1500	22.5800	+0.490%	14,563,797	+12.976%
2026-06-04	23.1700	23.2188	22.3600	22.4700	-1.274%	19,534,055	+13.529%
2026-06-03	23.0550	23.3900	22.6100	22.7600	-2.443%	18,170,392	+12.083%
2026-06-02	23.6750	23.7400	23.2345	23.3300	-1.270%	13,837,251	+9.344%
2026-06-01	23.8020	23.9600	23.4500	23.6300	-1.583%	13,312,971	+7.956%
2026-05-29	24.4500	24.4800	23.8700	24.0100	-1.880%	21,148,223	+6.247%
2026-05-28	24.4400	24.7100	24.4000	24.4700	+0.369%	10,356,781	+4.250%
2026-05-27	24.0800	24.6950	24.0700	24.3800	+2.222%	13,450,105	+4.635%
2026-05-26	23.8050	24.1000	23.6950	23.8500	+0.252%	15,194,395	+6.960%
2026-05-22	23.5700	23.9550	23.5300	23.7900	+1.062%	11,190,488	+7.230%
2026-05-21	23.5450	23.8200	23.1800	23.5400	+0.042%	13,149,328	+8.369%
2026-05-20	23.1900	23.6550	22.9400	23.5300	+1.074%	13,959,606	+8.415%
2026-05-19	23.3650	23.5850	23.0050	23.2800	-0.300%	13,737,203	+9.579%
2026-05-18	22.9600	23.4000	22.8200	23.3500	+1.876%	20,072,412	+9.251%
2026-05-15	23.4300	23.6300	22.9100	22.9200	-1.673%	11,593,177	+11.300%
2026-05-14	23.3650	23.8199	23.1400	23.3100	+0.561%	16,235,852	+9.438%
2026-05-13	23.4000	23.7150	23.1000	23.1800	-0.813%	12,116,243	+10.052%
2026-05-12	23.4400	23.6398	23.0150	23.3700	+0.473%	14,835,694	+9.157%
2026-05-11	24.0000	24.1200	23.0950	23.2600	-2.922%	13,962,508	+9.673%
2026-05-08	23.6200	24.1500	23.4450	23.9600	+1.354%	13,357,375	+6.469%
2026-05-07	23.0100	23.7700	22.9500	23.6400	+2.471%	19,910,111	+7.910%
2026-05-06	23.1700	23.5600	22.6800	23.0700	+2.351%	26,374,622	+10.577%
2026-05-05	22.3300	22.7677	22.0150	22.5400	+0.535%	15,526,317	+13.177%
2026-05-04	22.3300	22.6000	22.2400	22.4200	-0.311%	13,955,005	+13.782%
2026-05-01	22.7950	22.9900	22.2600	22.4900	-0.750%	14,253,542	+13.428%
2026-04-30	22.4000	22.7350	22.3900	22.6600	+1.070%	13,011,781	+12.577%
2026-04-29	22.4100	22.6100	22.2400	22.4200	-0.223%	13,324,930	+13.782%
2026-04-28	22.2500	22.4800	22.0150	22.4700	+2.509%	10,544,149	+13.529%
2026-04-27	21.8600	22.1200	21.8100	21.9200	-0.091%	9,119,104	+16.378%
2026-04-24	22.0500	22.2900	21.7700	21.9400	-0.137%	15,255,932	+16.272%
2026-04-23	21.9150	22.1150	21.7500	21.9700	+0.365%	11,403,745	+16.113%
2026-04-22	22.0300	22.1400	21.7700	21.8900	-0.409%	9,254,710	+16.537%
2026-04-21	22.1700	22.2700	21.8600	21.9800	-1.036%	13,635,813	+16.060%
2026-04-20	22.4600	22.6100	22.1200	22.2100	-1.157%	16,415,500	+14.858%
2026-04-17	22.6000	22.7300	22.4000	22.4700	-0.531%	12,796,558	+13.529%
2026-04-16	22.0500	22.6900	22.0200	22.5900	+2.635%	13,670,465	+12.926%
2026-04-15	22.0650	22.2100	21.7800	22.0100	-0.452%	13,469,767	+15.902%
2026-04-14	22.3100	22.3100	21.9800	22.1100	-1.383%	15,815,544	+15.378%
2026-04-13	22.9700	23.0000	22.1250	22.4200	-2.775%	15,982,574	+13.782%
2026-04-10	23.3000	23.6000	23.0100	23.0600	-0.902%	12,911,399	+10.624%
2026-04-09	22.7900	23.3600	22.7077	23.2700	+1.394%	11,396,849	+9.626%
2026-04-08	23.2000	23.2600	22.7700	22.9500	-0.992%	15,197,949	+11.155%
2026-04-07	23.5600	23.6099	23.1500	23.1800	-1.655%	13,164,012	+10.052%
2026-04-06	22.7900	23.6200	22.7400	23.5700	+3.423%	14,195,538	+8.231%
2026-04-02	22.3200	22.8400	22.1400	22.7900	+2.335%	12,793,613	+11.935%
2026-04-01	22.3300	22.3900	21.9500	22.2700	-0.978%	10,617,858	+14.549%
2026-03-31	22.4300	22.5800	22.1550	22.4900	+0.671%	15,537,458	+13.428%
2026-03-30	22.1300	22.4500	21.9900	22.3400	+1.361%	18,512,999	+14.190%
2026-03-27	21.6300	22.2700	21.5300	22.0400	+2.226%	16,659,257	+15.744%
2026-03-26	21.4700	21.9400	21.4700	21.5600	+0.232%	14,424,026	+18.321%
2026-03-25	21.4750	21.6800	21.2750	21.5100	+0.891%	14,156,282	+18.596%
2026-03-24	21.2150	21.6250	21.0350	21.3200	+0.519%	14,390,899	+19.653%
2026-03-23	21.7700	21.7800	21.0800	21.2100	-1.669%	22,762,564	+20.273%
2026-03-20	21.7300	21.8500	21.5100	21.5700	-0.873%	20,331,446	+18.266%
2026-03-19	22.0800	22.3300	21.7150	21.7600	-1.449%	15,245,144	+17.233%
2026-03-18	22.6020	23.1200	21.9950	22.0800	-3.539%	26,530,377	+15.534%
2026-03-17	22.8400	23.0500	22.7500	22.8900	+0.793%	14,081,045	+11.446%
2026-03-16	22.6700	22.9600	22.4800	22.7100	+0.576%	14,454,345	+12.329%
2026-03-13	22.5000	22.7100	22.2850	22.5800	+1.120%	18,982,402	+12.976%
2026-03-12	23.0600	23.2350	22.2700	22.3300	-3.500%	19,939,989	+14.241%
2026-03-11	23.6000	23.7550	22.9800	23.1400	-2.198%	23,326,210	+10.242%
2026-03-10	24.4100	24.4150	23.6400	23.6600	-3.191%	11,210,425	+7.819%
2026-03-09	24.3900	24.6800	24.1801	24.4400	-0.407%	20,151,279	+4.378%
2026-03-06	23.8500	24.5600	23.4800	24.5400	+1.279%	18,538,349	+3.953%
2026-03-05	24.0400	24.4950	23.8950	24.2300	+0.790%	19,170,853	+5.283%
2026-03-04	24.3100	24.3100	23.7850	24.0400	-0.743%	16,654,045	+6.115%
2026-03-03	24.3400	24.5500	24.0000	24.2200	-1.183%	15,479,634	+5.326%
2026-03-02	24.6100	24.6200	24.1300	24.5100	-0.406%	16,072,950	+4.080%
2026-02-27	24.6300	25.0100	24.5383	24.6100	+0.163%	16,534,670	+3.657%
2026-02-26	24.6900	24.7700	24.2850	24.5700	+0.061%	12,176,468	+3.826%
2026-02-25	24.7400	24.8350	24.0950	24.5550	-0.908%	13,392,315	+3.889%
2026-02-24	24.6100	25.0200	24.3700	24.7800	+0.978%	13,878,375	+2.946%
2026-02-23	24.3000	24.6800	24.2100	24.5400	+0.574%	11,358,828	+3.953%
2026-02-20	24.0900	24.4400	23.9150	24.4000	+1.709%	13,444,795	+4.549%
2026-02-19	23.9600	24.2450	23.7800	23.9900	+0.167%	11,356,655	+6.336%
2026-02-18	23.7950	24.1400	23.4400	23.9500	+0.715%	15,716,434	+6.514%
2026-02-17	24.7350	24.8800	23.4450	23.7800	-4.113%	20,756,985	+7.275%
2026-02-13	24.3444	24.9250	24.2900	24.8000	+1.974%	13,648,457	+2.863%
2026-02-12	24.4700	24.7650	24.1800	24.3200	-2.681%	18,693,885	+4.893%
2026-02-11	23.8000	25.2000	23.5700	24.9900	+0.361%	37,705,871	+2.081%
2026-02-10	24.5800	25.1750	24.3800	24.9000	+1.302%	22,418,174	+2.450%
2026-02-09	24.5750	24.6890	24.3550	24.5800	-0.244%	13,291,512	+3.784%
2026-02-06	24.4000	24.7450	24.4000	24.6400	+0.798%	11,514,471	+3.531%
2026-02-05	24.6650	24.8300	24.1600	24.4450	-0.143%	13,121,607	+4.357%
2026-02-04	23.9500	24.7300	23.8900	24.4800	+2.556%	17,931,391	+4.208%
2026-02-03	23.3100	24.0800	23.2700	23.8700	+1.574%	17,525,184	+6.871%
2026-02-02	23.7400	23.7900	23.2600	23.5000	-1.011%	11,861,730	+8.553%
2026-01-30	23.2000	23.7600	23.0500	23.7400	+2.593%	21,990,837	+7.456%
2026-01-29	23.2480	23.4700	22.9800	23.1400	-0.216%	18,069,920	+10.242%
2026-01-28	23.6800	23.8550	22.9900	23.1900	-2.152%	14,190,487	+10.004%
2026-01-27	23.5300	23.9100	23.4600	23.7000	+0.509%	19,464,398	+7.637%
2026-01-26	23.2000	23.7300	23.2000	23.5800	+1.638%	14,882,607	+8.185%
2026-01-23	22.6800	23.2400	22.6700	23.2000	+2.113%	14,247,809	+9.957%
2026-01-22	22.2900	22.7800	22.2500	22.7200	+1.429%	18,640,467	+12.280%
2026-01-21	22.2300	22.8000	21.9850	22.4000	-5.724%	40,757,244	+13.884%
2026-01-20	23.4100	23.9350	23.1950	23.7600	+0.977%	17,937,921	+7.365%
2026-01-16	23.8400	23.9000	23.5000	23.5300	-2.929%	14,831,501	+8.415%
2026-01-15	24.2350	24.3150	24.0100	24.2400	-0.329%	11,687,263	+5.239%
2026-01-14	23.5000	24.4800	23.4900	24.3200	+3.445%	16,901,128	+4.893%
2026-01-13	23.3900	23.6450	23.3700	23.5100	+0.513%	8,204,503	+8.507%
2026-01-12	23.4600	23.6500	23.3650	23.3900	-0.128%	12,946,463	+9.064%
2026-01-09	23.4500	23.6400	23.1750	23.4200	-0.043%	11,910,508	+8.924%
2026-01-08	22.9900	23.5800	22.9100	23.4300	+1.825%	15,027,462	+8.878%
2026-01-07	23.6100	23.6700	22.9900	23.0100	-2.127%	19,263,280	+10.865%
2026-01-06	23.8300	23.8300	23.4600	23.5100	-1.094%	16,580,837	+8.507%
2026-01-05	24.3100	24.3600	23.7300	23.7700	-2.542%	18,634,068	+7.320%
2026-01-02	24.2900	24.5550	24.0600	24.3900	+0.577%	12,832,483	+4.592%
2025-12-31	24.4300	24.4600	24.2350	24.2500	-0.737%	9,926,972	+5.196%
2025-12-30	24.1950	24.5400	24.1700	24.4300	+0.742%	10,105,610	+4.421%
2025-12-29	24.1500	24.4600	24.1050	24.2500	+0.497%	15,478,228	+5.196%
2025-12-26	23.9900	24.1650	23.9500	24.1300	+0.458%	9,072,824	+5.719%
2025-12-24	23.6400	24.0500	23.6400	24.0200	+1.350%	5,692,952	+6.203%
2025-12-23	24.1680	24.1680	23.6000	23.7000	-1.863%	13,890,844	+7.637%
2025-12-22	24.3700	24.4800	24.1000	24.1500	-1.469%	13,456,471	+5.631%
2025-12-19	24.6200	24.7600	24.4550	24.5100	-0.970%	22,730,124	+4.080%
2025-12-18	24.6600	24.9800	24.6000	24.7500	0.000%	13,206,534	+3.071%
2025-12-17	24.6800	24.9499	24.6400	24.7500	+0.284%	14,081,861	+3.071%
2025-12-16	24.7350	24.9200	24.4500	24.6800	+0.735%	18,716,423	+3.363%
2025-12-15	24.4900	24.6300	24.4050	24.5000	+0.204%	13,596,480	+4.122%
2025-12-12	24.4600	24.7500	24.3800	24.4500	+0.246%	11,335,030	+4.335%
2025-12-11	24.3800	24.6000	24.2400	24.3900	+0.164%	13,548,704	+4.592%
2025-12-10	24.3000	24.4150	24.1900	24.3500	+0.495%	11,195,009	+4.764%
2025-12-09	24.5600	24.6600	24.0700	24.2300	-1.142%	10,085,597	+5.283%
2025-12-08	24.2500	24.6600	24.2500	24.5100	+0.698%	11,187,885	+4.080%
2025-12-05	24.5300	24.7659	24.3100	24.3400	-1.017%	9,372,478	+4.807%
2025-12-04	25.0100	25.1400	24.5400	24.5900	-1.758%	11,021,249	+3.741%
2025-12-03	24.9500	25.2800	24.8600	25.0300	+0.280%	13,344,118	+1.918%
2025-12-02	25.3800	25.3800	24.6300	24.9600	-1.616%	14,907,051	+2.204%
2025-12-01	25.4000	25.4800	25.0900	25.3700	-0.549%	12,944,956	+0.552%
2025-11-28	25.1800	25.5599	25.1300	25.5100	-0.352%	6,290,767	0.000%
2025-11-26	25.3500	25.7650	25.3302	25.6000	+0.629%	9,509,779	-0.352%
2025-11-25	25.3100	25.6100	25.2700	25.4400	+0.832%	12,678,598	+0.275%
2025-11-24	25.2800	25.3000	24.9900	25.2300	-0.237%	22,399,434	+1.110%
2025-11-21	25.0700	25.5350	24.8700	25.2900	+1.241%	11,867,323	+0.870%
2025-11-20	24.9400	25.2199	24.8600	24.9800	+0.281%	14,963,894	+2.122%
2025-11-19	24.9150	24.9954	24.7600	24.9100	-0.240%	9,793,535	+2.409%
2025-11-18	24.5300	25.0899	24.3700	24.9700	+1.960%	15,659,760	+2.163%
2025-11-17	24.9000	24.9400	24.4600	24.4900	-1.449%	14,001,450	+4.165%
2025-11-14	25.0350	25.1600	24.6000	24.8500	-0.441%	19,863,378	+2.656%
2025-11-13	24.7300	25.2100	24.7100	24.9600	+0.848%	17,990,549	+2.204%
2025-11-12	24.6950	24.7900	24.3600	24.7500	+0.324%	12,970,609	+3.071%
2025-11-11	24.4600	24.6950	24.3600	24.6700	+1.189%	15,268,068	+3.405%
2025-11-10	24.3000	24.4300	24.0850	24.3800	+0.412%	23,012,757	+4.635%
2025-11-07	23.9000	24.3000	23.7550	24.2800	+2.361%	18,897,340	+5.066%
2025-11-06	24.1200	24.4200	23.7000	23.7200	-1.740%	29,327,098	+7.546%
2025-11-05	24.1300	24.3400	23.9750	24.1400	-0.124%	19,613,691	+5.675%
2025-11-04	24.3500	24.3950	24.0400	24.1700	-0.658%	19,216,064	+5.544%
2025-11-03	24.6800	24.6900	23.8950	24.3300	-1.617%	20,122,473	+4.850%
2025-10-31	24.3600	24.9800	24.2106	24.7300	+0.610%	30,464,621	+3.154%
2025-10-30	24.3200	24.7750	24.1000	24.5800	+0.820%	30,901,856	+3.784%
2025-10-29	25.0100	25.2200	24.1050	24.3800	-4.467%	44,944,188	+4.635%
2025-10-28	25.4900	25.6700	25.3050	25.5200	-0.274%	16,389,648	-0.039%
2025-10-27	25.2600	25.6300	25.2600	25.5900	+1.347%	12,261,283	-0.313%
2025-10-24	25.5600	25.6000	25.2100	25.2500	-0.630%	8,618,827	+1.030%
2025-10-23	25.6200	25.6500	25.2450	25.4100	-0.897%	11,379,601	+0.394%
2025-10-22	25.5400	25.9500	25.4250	25.6400	+0.235%	8,854,447	-0.507%
2025-10-21	25.8100	25.8600	25.5400	25.5800	-0.506%	12,593,632	-0.274%
2025-10-20	25.5800	25.8800	25.5300	25.7100	+0.745%	10,077,559	-0.778%
2025-10-17	25.2300	25.5500	25.1548	25.5200	+1.552%	15,964,455	-0.039%
2025-10-16	25.2450	25.4400	25.0400	25.1300	-0.238%	13,797,858	+1.512%
2025-10-15	25.3600	25.4850	24.9850	25.1900	-0.983%	12,688,318	+1.270%
2025-10-14	25.0550	25.4700	25.0400	25.4400	+1.314%	11,240,017	+0.275%
2025-10-13	25.0800	25.1700	24.8000	25.1100	-0.159%	11,558,778	+1.593%
2025-10-10	25.0900	25.2900	24.9800	25.1500	+0.439%	9,752,663	+1.431%
2025-10-09	25.0500	25.1100	24.8500	25.0400	-0.159%	11,100,621	+1.877%
2025-10-08	25.3000	25.3690	24.9500	25.0800	-1.338%	11,753,498	+1.715%
2025-10-07	25.2900	25.4775	24.9700	25.4200	+0.594%	17,810,225	+0.354%
2025-10-06	25.9100	25.9600	25.2400	25.2700	-3.031%	12,580,274	+0.950%
2025-10-03	26.0700	26.2400	25.9717	26.0600	-0.038%	8,737,848	-2.111%
2025-10-02	26.2000	26.3150	25.8500	26.0700	-0.799%	10,210,690	-2.148%
2025-10-01	26.0250	26.3650	25.9250	26.2800	+0.922%	12,862,259	-2.930%
2025-09-30	25.7100	26.1300	25.4960	26.0400	+1.323%	23,559,653	-2.035%
2025-09-29	26.0650	26.0687	25.3518	25.7000	-1.344%	19,230,346	-0.739%
2025-09-26	25.8300	26.1500	25.8200	26.0500	+0.930%	15,286,089	-2.073%
2025-09-25	26.8900	26.8900	25.7700	25.8100	-3.478%	13,950,894	-1.162%
2025-09-24	26.4800	26.8500	26.4300	26.7400	+0.678%	13,109,470	-4.600%
2025-09-23	26.4500	26.6900	26.4300	26.5600	+0.682%	14,221,968	-3.953%
2025-09-22	26.3800	26.5200	26.2600	26.3800	-0.151%	14,522,775	-3.298%
2025-09-19	26.2350	26.5600	26.1700	26.4200	+1.304%	33,012,526	-3.444%
2025-09-18	25.7300	26.2200	25.6600	26.0800	+1.360%	21,000,716	-2.186%
2025-09-17	25.9200	26.2499	25.6700	25.7300	-0.771%	13,239,242	-0.855%
2025-09-16	25.6300	26.0500	25.6100	25.9300	+1.171%	18,271,404	-1.620%
2025-09-15	26.2300	26.3700	25.6200	25.6300	-1.914%	23,134,647	-0.468%
2025-09-12	26.5700	26.5700	26.0450	26.1300	-1.471%	17,152,324	-2.373%
2025-09-11	26.7000	26.9400	26.5000	26.5200	-0.488%	10,763,383	-3.808%
2025-09-10	26.6100	26.7300	26.3321	26.6500	-0.075%	13,538,166	-4.278%
2025-09-09	26.7900	27.0000	26.6600	26.6700	-0.855%	8,218,903	-4.349%
2025-09-08	27.1400	27.1500	26.5300	26.9000	-1.429%	17,984,188	-5.167%
2025-09-05	26.9450	27.5100	26.9200	27.2900	+1.224%	14,754,336	-6.523%
2025-09-04	26.9500	27.2450	26.7246	26.9600	+0.111%	13,238,772	-5.378%
2025-09-03	26.2500	27.0000	26.1100	26.9300	+3.497%	19,076,252	-5.273%
2025-09-02	27.8000	27.9100	25.8400	26.0200	-6.972%	43,401,011	-1.960%
2025-08-29	27.2563	28.0800	27.1900	27.9700	+1.194%	23,601,304	-8.795%
2025-08-28	27.9100	27.9500	27.3800	27.6400	-0.896%	11,454,082	-7.706%
2025-08-27	27.6100	27.9300	27.5300	27.8900	+0.686%	9,144,852	-8.534%
2025-08-26	27.6000	27.7400	27.3200	27.7000	+0.036%	17,469,861	-7.906%
2025-08-25	28.0000	28.0100	27.6500	27.6900	-1.319%	9,780,208	-7.873%
2025-08-22	27.6400	28.1000	27.6200	28.0600	+2.036%	10,699,957	-9.088%
2025-08-21	27.3149	27.5600	27.1200	27.5000	+0.292%	6,098,349	-7.236%
2025-08-20	27.8100	28.0300	27.2900	27.4200	-0.904%	8,522,426	-6.966%
2025-08-19	27.3848	27.7599	27.3250	27.6700	+1.467%	8,281,939	-7.806%
2025-08-18	27.6100	27.6200	27.1635	27.2700	-1.446%	7,899,924	-6.454%
2025-08-15	27.7500	27.8070	27.4550	27.6700	+0.072%	8,136,158	-7.806%
2025-08-14	27.8600	27.8800	27.5150	27.6500	-1.320%	15,035,299	-7.740%
2025-08-13	27.3600	28.0300	27.3000	28.0200	+2.450%	12,530,308	-8.958%
2025-08-12	27.4600	27.7500	27.2100	27.3500	-0.292%	13,478,530	-6.728%
2025-08-11	27.8200	28.0300	27.0850	27.4300	-1.189%	13,917,731	-7.000%
2025-08-08	27.6200	27.8950	27.5300	27.7600	+0.398%	9,266,811	-8.105%
2025-08-07	27.3500	27.7600	27.1700	27.6500	+1.431%	9,892,151	-7.740%
2025-08-06	27.0550	27.3955	26.8500	27.2600	+0.814%	9,055,131	-6.420%
2025-08-05	26.8000	27.2950	26.8000	27.0400	+0.896%	10,630,262	-5.658%
2025-08-04	27.2200	27.2500	26.6150	26.8000	-2.225%	14,299,548	-4.813%
2025-08-01	27.7000	27.8200	27.0600	27.4100	-0.182%	16,940,505	-6.932%
2025-07-31	28.0550	28.0550	27.4200	27.4600	-3.615%	17,627,063	-7.101%
2025-07-30	28.7850	29.1900	28.1600	28.4900	-0.245%	17,783,369	-10.460%
2025-07-29	28.2500	28.6200	28.2200	28.5600	+1.097%	14,007,056	-10.679%
2025-07-28	28.5600	28.5700	28.0500	28.2500	-1.499%	10,067,045	-9.699%
2025-07-25	28.7500	28.8100	28.3620	28.6800	-0.347%	8,521,860	-11.053%
2025-07-24	28.9900	29.1300	28.7150	28.7800	-0.553%	7,411,034	-11.362%
2025-07-23	28.9000	29.1500	28.7500	28.9400	+0.556%	12,814,381	-11.852%
2025-07-22	27.5300	28.8090	27.5000	28.7800	+4.731%	18,294,836	-11.362%
2025-07-21	27.9600	28.0200	27.4400	27.4800	-1.222%	17,895,824	-7.169%
2025-07-18	28.1950	28.2150	27.6900	27.8200	-1.102%	18,389,287	-8.303%
2025-07-17	27.7000	28.1500	27.6281	28.1300	+1.994%	17,564,503	-9.314%
2025-07-16	27.2300	27.6200	27.0900	27.5800	+1.696%	19,950,497	-7.505%
2025-07-15	27.7700	27.9400	27.0800	27.1200	-2.446%	20,365,030	-5.937%
2025-07-14	27.2600	27.8400	27.1400	27.8000	+2.432%	37,271,849	-8.237%
2025-07-11	26.2800	27.5700	25.9400	27.1400	+2.531%	52,440,899	-6.006%
2025-07-10	26.1400	26.7500	25.8500	26.4700	+0.076%	15,838,009	-3.627%
2025-07-09	26.4600	26.5700	26.0500	26.4500	+0.076%	13,838,809	-3.554%
2025-07-08	26.0600	26.6400	25.9400	26.4300	+1.342%	12,625,389	-3.481%
2025-07-07	26.6000	26.6700	25.9800	26.0800	-2.176%	13,326,554	-2.186%
2025-07-03	27.0900	27.1500	26.5750	26.6600	-1.478%	9,176,574	-4.314%
2025-07-02	26.6600	27.1200	26.5050	27.0600	+1.691%	17,011,567	-5.728%
2025-07-01	25.8550	26.8650	25.8300	26.6100	+3.060%	23,442,279	-4.134%
2025-06-30	25.6250	25.8700	25.5000	25.8200	+0.820%	18,624,283	-1.201%
2025-06-27	25.8500	25.9200	25.4400	25.6100	-0.698%	34,119,274	-0.390%
2025-06-26	25.8400	26.2000	25.6948	25.7900	+0.233%	16,070,985	-1.086%
2025-06-25	26.0000	26.0350	25.6846	25.7300	-1.153%	17,547,353	-0.855%
2025-06-24	25.9450	26.1000	25.7900	26.0300	+0.424%	13,082,722	-1.998%
2025-06-23	25.8200	26.0800	25.6200	25.9200	+0.465%	15,043,855	-1.582%
2025-06-20	25.7850	26.1150	25.6200	25.8000	+0.467%	24,954,349	-1.124%
2025-06-18	25.7000	25.9700	25.5850	25.6800	-0.272%	12,394,898	-0.662%
2025-06-17	25.8200	26.1050	25.6900	25.7500	-0.155%	13,994,258	-0.932%
2025-06-16	26.1200	26.2100	25.5300	25.7900	-1.112%	13,461,246	-1.086%
2025-06-13	26.4200	26.8000	26.0400	26.0800	-1.436%	12,764,155	-2.186%
2025-06-12	26.4000	26.4700	26.1700	26.4600	+0.151%	7,437,375	-3.590%
2025-06-11	26.5300	26.6450	26.3050	26.4200	-0.639%	10,180,021	-3.444%
2025-06-10	26.5000	26.8100	26.3600	26.5900	+0.415%	10,787,161	-4.062%
2025-06-09	26.7050	26.7550	26.2532	26.4800	-0.935%	12,632,834	-3.663%
2025-06-06	26.7200	26.9100	26.5728	26.7300	+0.413%	6,556,189	-4.564%
2025-06-05	26.6600	26.7400	26.4100	26.6200	-0.300%	11,703,166	-4.170%
2025-06-04	26.8600	26.9800	26.6800	26.7000	-0.336%	14,246,932	-4.457%
2025-06-03	26.5000	26.9200	26.2200	26.7900	+0.601%	13,357,081	-4.778%
2025-06-02	26.6500	26.7400	26.3300	26.6300	-0.374%	10,484,186	-4.206%
2025-05-30	26.5700	26.8900	26.5100	26.7300	-1.073%	17,519,467	-4.564%
2025-05-29	26.5500	27.0300	26.5400	27.0200	+1.809%	12,549,834	-5.588%
2025-05-28	26.8250	26.8800	26.4550	26.5400	-1.081%	9,098,193	-3.881%
2025-05-27	26.4800	26.8350	26.3800	26.8300	+2.015%	11,200,908	-4.920%
2025-05-23	26.4900	26.5199	26.0100	26.3000	-0.755%	10,300,135	-3.004%
2025-05-22	26.6400	26.6400	26.1800	26.5000	-0.488%	16,284,446	-3.736%
2025-05-21	28.1100	28.1100	26.6200	26.6300	-4.552%	21,072,921	-4.206%
2025-05-20	27.8800	28.1150	27.8200	27.9000	+0.072%	9,569,790	-8.566%
2025-05-19	27.8000	27.9000	27.5500	27.8800	+0.505%	9,664,252	-8.501%
2025-05-16	27.4700	27.7800	27.3350	27.7400	+0.909%	8,897,073	-8.039%
2025-05-15	27.3300	27.5100	27.1600	27.4900	+1.178%	9,242,880	-7.203%
2025-05-14	27.5550	27.5600	27.1400	27.1700	-1.522%	12,003,836	-6.110%
2025-05-13	28.1500	28.1900	27.4107	27.5900	-1.989%	14,980,296	-7.539%
2025-05-12	28.1200	28.4700	27.8000	28.1500	+0.285%	16,321,639	-9.378%
2025-05-09	28.3200	28.3600	28.0300	28.0700	-1.474%	6,662,381	-9.120%
2025-05-08	28.2600	28.5850	28.2019	28.4900	+0.921%	8,218,549	-10.460%
2025-05-07	28.4500	28.4700	28.0500	28.2300	-0.599%	8,767,779	-9.635%
2025-05-06	28.5600	28.7300	28.3450	28.4000	-0.665%	6,381,527	-10.176%
2025-05-05	28.6000	28.6550	28.3600	28.5900	-0.175%	7,861,147	-10.773%
2025-05-02	28.6100	28.7950	28.4302	28.6400	+0.491%	8,674,688	-10.929%
2025-05-01	28.8950	28.9400	28.3900	28.5000	-2.062%	9,696,163	-10.491%
2025-04-30	29.0950	29.2900	28.7400	29.1000	+0.797%	8,557,846	-12.337%
2025-04-29	28.8950	29.0850	28.5200	28.8700	+0.208%	12,555,081	-11.638%
2025-04-28	29.3900	29.4600	28.7100	28.8100	-2.306%	19,186,304	-11.454%
2025-04-25	29.6450	29.7400	29.2900	29.4900	-0.506%	8,152,812	-13.496%
2025-04-24	30.1100	30.1200	29.4500	29.6400	-1.496%	8,345,503	-13.934%
2025-04-23	30.1300	30.4150	29.7600	30.0900	-0.364%	7,552,405	-15.221%
2025-04-22	29.9500	30.4200	29.8300	30.2000	+0.868%	8,982,514	-15.530%
2025-04-21	29.5600	29.9800	29.3930	29.9400	+1.629%	6,921,197	-14.796%
2025-04-17	28.9800	29.5700	28.8400	29.4600	+2.256%	7,779,466	-13.408%
2025-04-16	29.6000	29.6500	28.6700	28.8100	-2.073%	8,217,942	-11.454%
2025-04-15	29.9000	30.0050	29.3750	29.4200	-1.275%	7,747,372	-13.290%
2025-04-14	29.4400	29.8900	29.3400	29.8000	+1.602%	8,231,058	-14.396%
2025-04-11	29.1200	29.5550	28.7550	29.3300	+1.699%	9,710,739	-13.024%
2025-04-10	29.0200	29.2500	28.2750	28.8400	-0.893%	11,696,641	-11.546%
2025-04-09	27.6000	29.2650	27.2600	29.1000	+5.092%	18,620,810	-12.337%
2025-04-08	28.7900	28.9100	27.4600	27.6900	-2.944%	18,099,603	-7.873%
2025-04-07	28.9300	29.7300	28.4400	28.5300	-3.875%	19,508,566	-10.585%
2025-04-04	30.3900	31.1500	29.6500	29.6800	-3.668%	16,750,631	-14.050%
2025-04-03	30.4500	31.1200	30.4000	30.8100	+2.257%	11,922,649	-17.202%
2025-04-02	30.3900	30.5502	30.0450	30.1300	-0.692%	8,376,185	-15.334%
2025-04-01	30.5300	30.6900	30.1201	30.3400	-0.296%	8,155,469	-15.920%
2025-03-31	30.3700	30.7700	30.2850	30.4300	+0.628%	8,892,062	-16.168%
2025-03-28	30.2400	30.4050	30.0550	30.2400	+0.565%	8,253,587	-15.642%
2025-03-27	29.8600	30.1300	29.7700	30.0700	+1.280%	8,164,209	-15.165%
2025-03-26	29.1700	29.8300	29.1500	29.6900	+2.027%	8,095,389	-14.079%
2025-03-25	29.1200	29.2350	28.9300	29.1000	-0.069%	9,223,078	-12.337%
2025-03-24	29.2400	29.4700	28.9400	29.1200	-1.355%	13,605,533	-12.397%
2025-03-21	29.6000	29.9300	29.3850	29.5200	-0.640%	23,967,403	-13.584%
2025-03-20	29.9450	30.1500	29.6900	29.7100	-0.602%	13,601,151	-14.137%
2025-03-19	30.1750	30.4000	29.7300	29.8900	-1.645%	14,448,141	-14.654%
2025-03-18	30.8000	30.8900	30.3700	30.3900	-0.881%	6,562,770	-16.058%
2025-03-17	30.2400	30.8000	30.2200	30.6600	+1.422%	9,344,956	-16.797%
2025-03-14	30.1300	30.5250	30.0900	30.2300	+0.132%	9,648,507	-15.614%
2025-03-13	30.3405	30.8374	30.1200	30.1900	-0.363%	10,616,562	-15.502%
2025-03-12	30.6650	31.0200	30.0350	30.3000	-2.572%	13,210,714	-15.809%
2025-03-11	32.1200	32.2500	31.0100	31.1000	-3.476%	13,700,746	-17.974%
2025-03-10	32.4500	33.3500	32.1600	32.2200	+0.124%	14,525,103	-20.826%
2025-03-07	30.9500	32.6900	30.8200	32.1800	+2.877%	15,242,358	-20.727%
2025-03-06	31.0400	31.5700	30.8200	31.2800	+0.936%	9,533,441	-18.446%
2025-03-05	30.8300	31.5200	30.7600	30.9900	+0.032%	8,603,271	-17.683%
2025-03-04	31.6900	31.9200	30.9500	30.9800	-1.086%	13,039,223	-17.657%
2025-03-03	30.7000	31.3900	30.6500	31.3200	+1.986%	8,764,161	-18.550%
2025-02-28	30.8800	31.0600	30.5850	30.7100	+0.196%	11,915,053	-16.933%
2025-02-27	30.5400	30.9200	30.2300	30.6500	+0.098%	10,017,095	-16.770%
2025-02-26	31.5100	31.5750	30.5450	30.6200	-3.498%	10,145,567	-16.688%
2025-02-25	31.5000	31.8950	31.3200	31.7300	+1.180%	9,997,140	-19.603%