Dark

LPLA
LPL Financial Holdings Inc.
stock NASDAQ

At Close

Jul 14, 2026 3:59:59 PM EDT

321.30USD+0.073%(+0.24)618,362

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:05:30 AM EDT

323.12USD+0.642%(+2.06)107

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	319.9900	326.7600	317.4700	321.3000	+0.075%	618,362	0.000%
2026-07-13	320.6400	323.8500	317.0300	321.0600	+1.271%	650,104	+0.075%
2026-07-10	315.0000	318.2200	310.6700	317.0300	+1.785%	667,961	+1.347%
2026-07-09	301.6500	314.7800	299.0000	311.4700	+3.540%	750,852	+3.156%
2026-07-08	309.0050	309.0050	300.2500	300.8200	-2.198%	624,223	+6.808%
2026-07-07	306.0000	308.9900	303.7101	307.5800	+0.929%	620,785	+4.461%
2026-07-06	295.6400	305.3750	294.9000	304.7500	+3.242%	521,466	+5.431%
2026-07-02	297.5000	299.2900	293.0100	295.1800	+0.651%	660,031	+8.849%
2026-07-01	284.3700	297.3925	280.0000	293.2700	+4.115%	1,106,803	+9.558%
2026-06-30	271.7700	281.9750	270.0400	281.6800	+4.620%	1,676,021	+14.066%
2026-06-29	273.1400	275.7500	266.2600	269.2400	+0.182%	1,528,221	+19.336%
2026-06-26	276.0200	277.9850	260.7800	268.7500	-3.094%	3,927,254	+19.553%
2026-06-25	282.1500	283.8300	271.7800	277.3300	-1.708%	1,253,134	+15.855%
2026-06-24	293.4500	293.8200	281.2600	282.1500	-4.388%	1,144,729	+13.876%
2026-06-23	296.1800	300.0400	293.8300	295.1000	-0.847%	761,744	+8.878%
2026-06-22	295.2600	298.6150	292.4600	297.6200	+1.249%	742,067	+7.956%
2026-06-18	302.9800	307.7900	290.9600	293.9500	-3.465%	1,007,572	+9.304%
2026-06-17	304.5400	308.5299	300.8200	304.5000	+0.396%	670,002	+5.517%
2026-06-16	296.5500	304.4700	294.1937	303.3000	+2.702%	825,898	+5.935%
2026-06-15	299.1200	299.6334	294.5000	295.3200	-0.115%	715,796	+8.797%
2026-06-12	286.7600	299.7900	286.0001	295.6600	+3.580%	762,894	+8.672%
2026-06-11	287.3700	290.7600	284.2300	285.4400	-1.293%	1,015,360	+12.563%
2026-06-10	287.8200	294.8200	283.6700	289.1800	+0.312%	759,574	+11.107%
2026-06-09	284.9400	289.9950	281.3901	288.2800	+1.607%	1,219,460	+11.454%
2026-06-08	289.2000	291.5999	283.5150	283.7200	-1.653%	1,229,588	+13.245%
2026-06-05	291.9300	292.5200	286.5200	288.4900	-1.148%	1,132,804	+11.373%
2026-06-04	281.7500	292.5100	279.6150	291.8400	+3.244%	1,083,245	+10.095%
2026-06-03	268.9900	286.7300	261.9801	282.6700	+3.724%	1,866,212	+13.666%
2026-06-02	274.1100	278.2300	267.3400	272.5200	-0.916%	684,769	+17.900%
2026-06-01	270.8500	279.4340	270.7500	275.0400	+0.464%	775,223	+16.819%
2026-05-29	265.6400	276.1300	265.6400	273.7700	+2.975%	2,078,363	+17.361%
2026-05-28	270.5500	271.4100	265.2600	265.8600	-2.063%	1,064,456	+20.853%
2026-05-27	281.8000	283.8900	260.1500	271.4600	-3.881%	1,754,386	+18.360%
2026-05-26	286.0500	286.0500	278.2600	282.4200	-1.176%	943,018	+13.767%
2026-05-22	287.8200	291.4100	284.0400	285.7800	-0.709%	845,283	+12.429%
2026-05-21	284.9100	287.9600	274.9300	287.8200	+1.406%	1,924,386	+11.632%
2026-05-20	288.3500	292.1550	282.7800	283.8300	-1.228%	1,187,982	+13.202%
2026-05-19	297.8200	298.5150	286.9800	287.3600	-2.794%	1,176,569	+11.811%
2026-05-18	299.0000	308.3900	293.4900	295.6200	-1.371%	979,459	+8.687%
2026-05-15	298.5900	304.7100	295.0000	299.7300	+0.510%	566,030	+7.196%
2026-05-14	301.3100	304.9000	295.7000	298.2100	-0.986%	617,994	+7.743%
2026-05-13	292.9500	302.2100	291.0300	301.1800	+2.275%	596,887	+6.680%
2026-05-12	288.3400	297.3900	284.2600	294.4800	+1.882%	1,207,297	+9.108%
2026-05-11	303.8800	308.9600	285.3500	289.0400	-4.771%	1,707,086	+11.161%
2026-05-08	311.9500	314.3055	302.0300	303.5200	-1.970%	1,133,343	+5.858%
2026-05-07	327.4300	329.5300	309.1400	309.6200	-4.653%	862,098	+3.772%
2026-05-06	328.9000	333.2600	322.9700	324.7300	-0.870%	645,790	-1.056%
2026-05-05	320.8500	332.0900	317.8290	327.5800	+2.098%	544,266	-1.917%
2026-05-04	315.6300	325.0100	315.0000	320.8500	+0.697%	965,390	+0.140%
2026-05-01	334.1500	339.9900	318.0300	318.6300	-4.639%	1,288,828	+0.838%
2026-04-30	327.3300	337.2700	325.9000	334.1300	+0.979%	932,656	-3.840%
2026-04-29	333.7100	336.8650	326.3450	330.8900	-0.845%	621,929	-2.898%
2026-04-28	330.5800	337.0000	327.5650	333.7100	+1.005%	644,360	-3.719%
2026-04-27	321.4200	333.8200	320.2100	330.3900	+3.083%	764,142	-2.751%
2026-04-24	320.7600	323.5300	318.0300	320.5100	-0.153%	523,308	+0.246%
2026-04-23	324.4100	327.5400	316.1525	321.0000	-2.068%	533,561	+0.093%
2026-04-22	327.5300	333.1650	322.5301	327.7800	+0.606%	788,628	-1.977%
2026-04-21	322.7500	332.9900	322.7500	325.8050	+0.725%	686,300	-1.383%
2026-04-20	315.3800	323.8100	315.3800	323.4600	+1.906%	514,000	-0.668%
2026-04-17	313.4000	318.6100	301.9700	317.4100	+1.548%	1,010,306	+1.226%
2026-04-16	329.5600	333.0750	312.2700	312.5700	-5.685%	1,157,671	+2.793%
2026-04-15	325.8600	332.8100	325.8600	331.4100	+2.779%	671,142	-3.051%
2026-04-14	324.7700	328.0000	321.6900	322.4500	+0.174%	678,490	-0.357%
2026-04-13	308.4200	323.2300	307.0100	321.8900	+2.995%	637,640	-0.183%
2026-04-10	314.3400	315.9700	307.5500	312.5300	-0.649%	913,205	+2.806%
2026-04-09	310.1200	316.3400	307.5700	314.5700	+1.216%	577,629	+2.139%
2026-04-08	308.9800	315.9044	306.7450	310.7900	+4.492%	1,001,972	+3.382%
2026-04-07	294.0100	299.3800	292.5200	297.4300	+1.009%	927,590	+8.025%
2026-04-06	293.3900	299.3800	292.0600	294.4600	+0.269%	616,618	+9.115%
2026-04-02	283.8900	297.2200	281.5100	293.6700	+1.521%	619,469	+9.409%
2026-04-01	304.4600	308.0100	284.2950	289.2700	-3.843%	1,091,321	+11.073%
2026-03-31	300.4200	307.0500	296.2300	300.8300	+0.217%	839,363	+6.805%
2026-03-30	296.2700	305.8600	295.6600	300.1800	+1.105%	1,013,911	+7.036%
2026-03-27	300.8600	302.3050	294.0000	296.9000	-2.245%	803,551	+8.218%
2026-03-26	298.6800	305.8350	298.6800	303.7200	+1.011%	635,684	+5.788%
2026-03-25	303.3800	308.8200	297.7500	300.6800	+0.170%	410,297	+6.858%
2026-03-24	300.3500	305.1200	297.7950	300.1700	-0.037%	809,895	+7.039%
2026-03-23	298.4500	305.6350	294.7150	300.2800	+2.457%	1,068,597	+7.000%
2026-03-20	287.0000	297.6800	286.2200	293.0800	+2.713%	2,115,170	+9.629%
2026-03-19	286.7200	291.4500	282.6300	285.3400	-0.979%	1,208,973	+12.603%
2026-03-18	294.2400	295.3500	287.3600	288.1600	-1.926%	921,561	+11.501%
2026-03-17	287.6000	297.4100	284.9300	293.8200	+3.440%	1,785,095	+9.353%
2026-03-16	290.2000	293.4400	282.2700	284.0500	-1.723%	1,235,290	+13.114%
2026-03-13	295.1200	297.2650	288.9200	289.0300	-0.204%	1,288,176	+11.165%
2026-03-12	296.2400	304.6097	289.1900	289.6200	-4.403%	1,374,855	+10.938%
2026-03-11	308.1100	310.7300	297.8700	302.9600	-1.732%	721,060	+6.054%
2026-03-10	313.3600	317.3950	307.6000	308.3000	-1.439%	1,014,424	+4.217%
2026-03-09	308.6200	314.1100	303.0999	312.8000	-0.242%	712,204	+2.717%
2026-03-06	313.8254	315.2900	302.4900	313.5600	-1.060%	919,664	+2.468%
2026-03-05	309.2000	317.5100	304.1500	316.9200	+1.616%	757,907	+1.382%
2026-03-04	306.4700	315.5300	306.4700	311.8800	+1.848%	750,123	+3.020%
2026-03-03	299.2000	311.6399	296.0320	306.2200	+0.072%	982,509	+4.925%
2026-03-02	297.0600	310.7800	297.0600	306.0000	+1.871%	975,493	+5.000%
2026-02-27	310.6800	311.8500	296.2200	300.3800	-5.999%	1,317,336	+6.965%
2026-02-26	318.5000	323.8600	316.1100	319.5500	+0.339%	1,243,864	+0.548%
2026-02-25	311.3600	320.8900	307.4100	318.4700	+3.165%	909,958	+0.889%
2026-02-24	301.2500	316.7900	298.3100	308.7000	+1.586%	1,707,368	+4.082%
2026-02-23	314.9800	319.3200	303.7400	303.8800	-4.805%	1,133,891	+5.733%
2026-02-20	323.9600	324.2700	312.7900	319.2200	-2.653%	917,621	+0.652%
2026-02-19	330.0000	332.1325	318.9900	327.9200	-1.282%	707,708	-2.019%
2026-02-18	324.8200	334.1700	323.9550	332.1800	+3.101%	1,196,861	-3.275%
2026-02-17	334.7000	335.2700	320.6200	322.1900	-3.738%	1,843,425	-0.276%
2026-02-13	330.0000	335.7950	320.9550	334.7000	+1.424%	1,451,721	-4.004%
2026-02-12	339.3100	341.3050	317.0000	330.0000	-2.560%	2,350,125	-2.636%
2026-02-11	364.1800	372.7600	336.5300	338.6700	-6.076%	2,535,661	-5.129%
2026-02-10	395.4000	395.4850	348.5100	360.5800	-8.308%	2,987,521	-10.894%
2026-02-09	385.1400	397.7600	383.8300	393.2500	+2.106%	751,902	-18.296%
2026-02-06	368.5600	387.5099	368.1850	385.1400	+3.438%	541,128	-16.576%
2026-02-05	385.7100	388.1300	362.9600	372.3400	-4.273%	1,017,815	-13.708%
2026-02-04	387.2500	400.1600	377.1800	388.9600	+0.522%	928,913	-17.395%
2026-02-03	379.3600	390.0000	371.9300	386.9400	+2.819%	1,633,445	-16.964%
2026-02-02	362.2300	377.4700	362.2300	376.3300	+3.246%	894,811	-14.623%
2026-01-30	359.5400	365.6600	347.1101	364.5000	+0.494%	1,269,852	-11.852%
2026-01-29	370.5700	379.0800	360.7901	362.7100	-1.142%	1,052,481	-11.417%
2026-01-28	366.8000	371.5150	363.2800	366.9000	+0.507%	747,294	-12.428%
2026-01-27	359.1500	368.5200	356.5900	365.0500	+1.688%	603,722	-11.985%
2026-01-26	362.2100	365.7100	356.2500	358.9900	-0.862%	710,424	-10.499%
2026-01-23	378.0500	378.5000	361.6800	362.1100	-4.264%	598,130	-11.270%
2026-01-22	379.2600	380.1300	371.2500	378.2400	+1.965%	445,450	-15.054%
2026-01-21	368.7600	380.5550	368.7600	370.9500	+1.096%	511,464	-13.385%
2026-01-20	372.5000	379.0800	366.5300	366.9300	-3.088%	498,091	-12.436%
2026-01-16	379.3200	383.3000	373.4100	378.6200	+0.475%	486,974	-15.139%
2026-01-15	376.5900	385.0000	374.1900	376.8300	+1.347%	648,579	-14.736%
2026-01-14	360.5100	373.1850	358.4200	371.8200	+2.033%	493,162	-13.587%
2026-01-13	365.0000	366.1950	357.0600	364.4100	-0.260%	685,705	-11.830%
2026-01-12	355.7800	366.1100	355.0000	365.3600	+1.540%	376,122	-12.059%
2026-01-09	364.4000	364.9899	359.0800	359.8200	-0.701%	431,428	-10.705%
2026-01-08	356.0700	364.6500	356.0700	362.3600	+0.829%	451,746	-11.331%
2026-01-07	374.7900	376.0600	358.8601	359.3800	-4.562%	627,344	-10.596%
2026-01-06	372.9200	379.1500	366.3500	376.5600	+1.740%	633,555	-14.675%
2026-01-05	363.6300	376.3500	363.6300	370.1200	+2.348%	742,933	-13.190%
2026-01-02	358.0100	364.9100	356.0000	361.6300	+1.249%	552,009	-11.152%
2025-12-31	359.9400	360.0000	355.5000	357.1700	-0.717%	531,957	-10.043%
2025-12-30	365.3800	366.7800	355.3100	359.7500	-1.775%	540,692	-10.688%
2025-12-29	372.9400	373.5850	365.5001	366.2500	-1.588%	385,980	-12.273%
2025-12-26	372.9800	373.9900	370.2300	372.1600	-0.327%	339,437	-13.666%
2025-12-24	374.3900	376.1700	372.5800	373.3800	-0.240%	216,692	-13.948%
2025-12-23	371.9600	377.5300	370.8900	374.2800	+0.966%	358,211	-14.155%
2025-12-22	361.5800	371.3200	359.8500	370.7000	+2.273%	993,225	-13.326%
2025-12-19	352.3800	365.5900	351.9500	362.4600	+2.756%	1,802,488	-11.356%
2025-12-18	356.3200	357.6250	350.4100	352.7400	-0.838%	838,822	-8.913%
2025-12-17	369.4400	369.8153	354.0000	355.7200	-3.329%	806,516	-9.676%
2025-12-16	370.4000	373.9800	366.3600	367.9700	-1.462%	903,934	-12.683%
2025-12-15	381.9500	385.5000	370.6700	373.4300	-1.977%	1,010,536	-13.960%
2025-12-12	391.1600	391.1600	380.3500	380.9600	-1.675%	1,021,412	-15.660%
2025-12-11	381.0000	389.5125	378.9100	387.4500	+0.119%	929,603	-17.073%
2025-12-10	378.8400	389.5700	374.6800	386.9900	+3.277%	951,306	-16.975%
2025-12-09	369.4100	382.5700	369.4100	374.7100	+1.685%	561,179	-14.254%
2025-12-08	369.6400	373.2250	366.2901	368.5000	-0.677%	575,199	-12.809%
2025-12-05	366.0400	373.8900	364.6650	371.0100	+0.496%	315,651	-13.399%
2025-12-04	363.9900	369.4600	360.8200	369.1800	+2.201%	439,490	-12.969%
2025-12-03	355.1600	362.1000	354.1050	361.2300	+1.655%	507,239	-11.054%
2025-12-02	358.8300	359.9600	355.2200	355.3500	-0.821%	361,813	-9.582%
2025-12-01	352.4800	360.5400	351.4100	358.2900	+0.632%	421,221	-10.324%
2025-11-28	359.5900	359.5900	355.0200	356.0400	+0.659%	187,381	-9.757%
2025-11-26	350.2100	356.0100	350.2100	353.7100	+1.524%	371,550	-9.163%
2025-11-25	346.7300	349.6900	342.5100	348.4000	+0.060%	404,505	-7.778%
2025-11-24	343.7200	350.6800	340.9600	348.1900	+1.212%	667,955	-7.723%
2025-11-21	345.0700	346.2500	334.7000	344.0200	+0.338%	729,140	-6.604%
2025-11-20	358.3900	364.3800	340.7700	342.8600	-3.791%	763,732	-6.288%
2025-11-19	357.3900	362.5500	353.0900	356.3700	+0.222%	401,826	-9.841%
2025-11-18	358.5700	363.2400	355.3950	355.5800	-1.610%	877,795	-9.641%
2025-11-17	368.3200	371.5699	356.4000	361.4000	-2.480%	746,040	-11.096%
2025-11-14	368.5000	375.5100	365.3511	370.5900	-0.497%	358,594	-13.300%
2025-11-13	374.2600	379.4700	370.0200	372.4400	-1.110%	499,010	-13.731%
2025-11-12	381.8700	385.4432	375.5700	376.6200	-0.318%	608,591	-14.689%
2025-11-11	373.9100	381.8300	373.0000	377.8200	+0.655%	483,555	-14.960%
2025-11-10	375.3600	378.9200	371.6900	375.3600	+0.498%	540,339	-14.402%
2025-11-07	371.8800	373.8000	363.7500	373.5000	+0.223%	593,388	-13.976%
2025-11-06	373.4100	374.4700	368.0500	372.6700	-0.499%	537,526	-13.784%
2025-11-05	377.0100	380.6300	371.4150	374.5400	+0.013%	672,420	-14.215%
2025-11-04	374.3050	378.8599	371.7900	374.4900	-1.174%	718,421	-14.203%
2025-11-03	375.3700	384.1700	370.7800	378.9400	+0.432%	1,519,328	-15.211%
2025-10-31	375.6500	395.7500	368.3800	377.3100	+11.469%	2,714,796	-14.845%
2025-10-30	343.2700	347.0100	337.0100	338.4900	-1.493%	1,444,120	-5.078%
2025-10-29	339.2000	345.6100	336.9625	343.6200	+0.152%	949,900	-6.496%
2025-10-28	343.3400	345.3400	340.0600	343.1000	-0.096%	692,575	-6.354%
2025-10-27	342.4600	348.4999	341.4400	343.4300	+0.935%	518,449	-6.444%
2025-10-24	339.6100	343.4050	338.0200	340.2500	+0.579%	355,232	-5.569%
2025-10-23	340.5100	340.9550	336.7200	338.2900	-0.262%	659,579	-5.022%
2025-10-22	340.6100	342.2800	336.9500	339.1800	+0.296%	645,672	-5.272%
2025-10-21	338.0400	341.2500	336.9400	338.1800	-0.486%	635,377	-4.991%
2025-10-20	340.1400	345.1500	338.9500	339.8300	+0.559%	755,794	-5.453%
2025-10-17	330.2900	339.5500	324.1900	337.9400	+1.353%	1,904,644	-4.924%
2025-10-16	330.1500	341.2500	326.2700	333.4300	+1.270%	2,052,881	-3.638%
2025-10-15	323.7000	330.6200	323.7000	329.2500	+2.573%	743,135	-2.415%
2025-10-14	316.9300	325.2400	315.1300	320.9900	+1.031%	703,378	+0.097%
2025-10-13	318.0500	324.2200	315.7900	317.7150	+0.785%	473,417	+1.128%
2025-10-10	329.2800	331.5600	314.7400	315.2400	-3.729%	623,757	+1.922%
2025-10-09	327.0400	329.1350	324.2800	327.4500	+0.714%	630,821	-1.878%
2025-10-08	317.6500	326.6200	316.4500	325.1300	+2.461%	720,949	-1.178%
2025-10-07	314.8500	318.1700	310.6950	317.3200	+1.646%	670,186	+1.254%
2025-10-06	322.0400	322.0400	311.0700	312.1800	-0.810%	1,326,327	+2.921%
2025-10-03	315.4100	317.4800	312.0800	314.7300	+0.588%	1,122,569	+2.088%
2025-10-02	317.9300	322.0000	311.6300	312.8900	-1.297%	1,611,471	+2.688%
2025-10-01	328.5300	331.3100	313.6700	317.0000	-4.716%	1,474,031	+1.356%
2025-09-30	340.0000	340.7300	328.1300	332.6900	-2.322%	730,558	-3.424%
2025-09-29	340.1300	342.3000	337.1200	340.6000	+0.023%	467,880	-5.666%
2025-09-26	339.7500	345.9850	336.4600	340.5200	+1.189%	480,703	-5.644%
2025-09-25	331.5500	337.5200	330.0000	336.5200	+1.002%	356,277	-4.523%
2025-09-24	341.0200	341.8250	331.9000	333.1800	-2.144%	747,013	-3.566%
2025-09-23	338.2900	344.9650	336.9400	340.4800	+1.036%	688,843	-5.633%
2025-09-22	330.8900	337.2900	330.3900	336.9900	+0.369%	1,350,763	-4.656%
2025-09-19	330.0000	337.6450	318.8700	335.7500	-1.067%	2,933,188	-4.304%
2025-09-18	340.3500	345.8550	338.9950	339.3700	+0.946%	591,198	-5.325%
2025-09-17	336.9000	341.9999	329.7850	336.1900	-0.027%	1,082,760	-4.429%
2025-09-16	337.8950	339.7500	333.6100	336.2800	-0.119%	788,786	-4.455%
2025-09-15	351.5900	352.3900	335.8600	336.6800	-3.981%	1,015,754	-4.568%
2025-09-12	349.4200	352.0600	347.8400	350.6400	+0.843%	589,143	-8.368%
2025-09-11	342.1700	347.8900	338.0600	347.7100	+1.711%	793,896	-7.595%
2025-09-10	339.0000	342.7300	335.9400	341.8600	+0.556%	1,042,272	-6.014%
2025-09-09	339.5400	348.3300	339.5400	339.9700	-0.162%	1,352,560	-5.492%
2025-09-08	336.2100	343.8000	333.8350	340.5200	+2.261%	2,299,495	-5.644%
2025-09-05	356.1500	356.1500	328.4000	332.9900	-7.513%	1,643,892	-3.511%
2025-09-04	358.1800	360.3700	357.4700	360.0400	+1.041%	611,694	-10.760%
2025-09-03	359.0200	364.5750	354.1900	356.3300	-1.791%	460,987	-9.831%
2025-09-02	361.2500	363.9700	354.3824	362.8300	-0.453%	615,482	-11.446%
2025-08-29	364.4600	364.9000	360.8200	364.4800	-0.096%	249,319	-11.847%
2025-08-28	367.3500	371.5100	362.7100	364.8300	-0.320%	447,791	-11.932%
2025-08-27	366.0600	370.5150	364.4400	366.0000	-0.354%	658,798	-12.213%
2025-08-26	360.0000	368.1250	357.9740	367.3000	+1.906%	824,908	-12.524%
2025-08-25	362.7000	367.2200	358.8000	360.4300	-0.555%	557,500	-10.856%
2025-08-22	361.4500	366.2500	352.6700	362.4400	+0.332%	911,182	-11.351%
2025-08-21	355.7500	362.1450	353.0900	361.2400	+1.672%	792,437	-11.056%
2025-08-20	350.4200	355.5500	343.2500	355.3000	+1.144%	595,240	-9.569%
2025-08-19	354.0100	358.4500	349.4400	351.2800	-1.051%	424,825	-8.535%
2025-08-18	350.0400	355.5200	348.0000	355.0100	+1.148%	629,828	-9.496%
2025-08-15	355.4700	361.3500	349.8600	350.9800	-1.399%	506,950	-8.456%
2025-08-14	356.5600	360.7000	352.4200	355.9600	+0.045%	1,027,581	-9.737%
2025-08-13	373.4100	375.6800	343.1100	355.8000	-4.716%	1,547,971	-9.696%
2025-08-12	373.1800	379.1900	369.7100	373.4100	+0.745%	650,904	-13.955%
2025-08-11	372.2100	373.3600	367.5000	370.6500	+0.219%	409,230	-13.314%
2025-08-08	369.8500	372.6400	363.7150	369.8400	+0.268%	528,160	-13.125%
2025-08-07	380.2100	380.2100	365.3500	368.8500	-2.611%	554,833	-12.891%
2025-08-06	374.3900	380.0000	371.1600	378.7400	+1.284%	558,683	-15.166%
2025-08-05	377.3200	383.4250	370.2800	373.9400	-0.168%	656,342	-14.077%
2025-08-04	371.1400	375.4400	364.1550	374.5700	+1.260%	877,541	-14.222%
2025-08-01	375.6600	388.7850	355.0550	369.9100	-6.525%	3,277,053	-13.141%
2025-07-31	400.0000	403.5750	392.3750	395.7300	-0.820%	1,267,504	-18.808%
2025-07-30	391.8300	399.3900	390.6700	399.0000	+2.132%	1,129,814	-19.474%
2025-07-29	387.8900	391.5150	384.4350	390.6700	+1.462%	1,506,133	-17.757%
2025-07-28	382.1900	386.0700	378.9800	385.0400	+1.316%	480,447	-16.554%
2025-07-25	379.3900	383.8660	374.1900	380.0400	+0.863%	548,164	-15.456%
2025-07-24	380.5900	384.4900	374.5400	376.7900	-0.630%	803,274	-14.727%
2025-07-23	376.8200	380.2500	373.7100	379.1800	+1.288%	476,001	-15.265%
2025-07-22	382.6200	384.7250	374.1000	374.3600	-1.378%	472,812	-14.174%
2025-07-21	393.1500	396.2500	377.9150	379.5900	-3.488%	846,211	-15.356%
2025-07-18	381.9200	395.7700	381.0400	393.3100	+3.811%	1,062,886	-18.309%
2025-07-17	367.1700	386.9200	366.1864	378.8700	+2.867%	877,903	-15.195%
2025-07-16	371.6000	373.5400	359.0800	368.3100	+0.349%	728,638	-12.764%
2025-07-15	370.2400	372.7200	360.7550	367.0300	-0.931%	764,851	-12.459%
2025-07-14	372.2100	377.0200	369.5450	370.4800	-0.401%	1,097,593	-13.275%
2025-07-11	379.6000	381.9250	371.6875	371.9700	-2.160%	422,028	-13.622%
2025-07-10	383.2500	385.3800	376.2200	380.1800	-0.189%	613,792	-15.487%
2025-07-09	381.6000	381.6000	374.3500	380.9000	-0.704%	685,485	-15.647%
2025-07-08	380.3100	384.1500	376.9250	383.6000	+0.751%	1,013,297	-16.241%
2025-07-07	380.3800	384.0300	378.7400	380.7400	-0.877%	535,012	-15.612%
2025-07-03	380.6700	385.4700	374.7900	384.1100	+2.029%	348,551	-16.352%
2025-07-02	370.9500	376.7350	366.8200	376.4700	+0.917%	979,010	-14.655%
2025-07-01	372.7900	378.4799	363.9450	373.0500	-0.512%	784,847	-13.872%
2025-06-30	367.7300	375.5400	364.5050	374.9700	+2.743%	1,125,902	-14.313%
2025-06-27	367.4800	371.4300	363.2200	364.9600	+0.162%	1,351,011	-11.963%
2025-06-26	363.4500	365.3900	358.3600	364.3700	+0.947%	611,644	-11.820%
2025-06-25	356.5000	361.8300	356.5000	360.9500	+1.934%	740,413	-10.985%
2025-06-24	373.0000	377.7099	351.0000	354.1000	-5.412%	1,936,009	-9.263%
2025-06-23	376.7450	382.2900	368.8200	374.3600	-1.375%	441,416	-14.174%
2025-06-20	382.0100	382.8100	378.4000	379.5800	+0.076%	405,852	-15.354%
2025-06-18	377.7500	382.2700	375.7700	379.2900	+0.339%	481,294	-15.289%
2025-06-17	377.9200	379.9500	376.3800	378.0100	-0.461%	286,193	-15.002%
2025-06-16	376.8100	384.5600	376.8100	379.7600	+1.518%	270,412	-15.394%
2025-06-13	375.1100	377.3850	370.5679	374.0800	-1.400%	427,388	-14.109%
2025-06-12	374.4600	379.6900	370.0101	379.3900	+0.613%	341,529	-15.311%
2025-06-11	378.4000	383.2400	375.3511	377.0800	-0.564%	528,322	-14.793%
2025-06-10	379.5000	382.0400	372.0800	379.2200	-0.308%	500,537	-15.273%
2025-06-09	388.6600	388.6600	372.7150	380.3900	-2.203%	534,557	-15.534%
2025-06-06	386.6300	389.5400	380.1250	388.9600	+2.339%	419,752	-17.395%
2025-06-05	379.2200	383.2600	374.3771	380.0700	+1.021%	372,192	-15.463%
2025-06-04	386.7600	388.5750	376.2200	376.2300	-2.534%	498,278	-14.600%
2025-06-03	381.5700	386.8100	379.0000	386.0100	+0.683%	425,186	-16.764%
2025-06-02	383.9900	384.5400	372.0536	383.3900	-0.974%	598,471	-16.195%
2025-05-30	384.2000	387.9200	379.7001	387.1600	-0.101%	1,194,292	-17.011%
2025-05-29	383.9900	387.5800	380.3750	387.5500	+1.660%	992,260	-17.095%
2025-05-28	381.8800	384.5500	380.2500	381.2200	-0.314%	421,070	-15.718%
2025-05-27	377.9100	383.6300	375.1400	382.4200	+2.663%	664,089	-15.982%
2025-05-23	369.7300	376.1000	368.1200	372.5000	-1.298%	459,806	-13.745%
2025-05-22	377.9300	379.6000	375.0200	377.4000	-0.146%	402,026	-14.865%
2025-05-21	383.6100	386.7500	376.1500	377.9500	-1.627%	520,343	-14.989%
2025-05-20	382.2100	386.0000	381.5900	384.2000	-0.304%	401,172	-16.372%
2025-05-19	380.1100	388.3845	380.1100	385.3700	+0.198%	361,562	-16.626%
2025-05-16	382.0900	386.2600	381.1000	384.6100	+0.836%	421,001	-16.461%
2025-05-15	381.4000	385.6601	377.5500	381.4200	-0.943%	742,841	-15.762%
2025-05-14	383.1100	387.2650	383.1100	385.0500	+0.538%	532,194	-16.556%
2025-05-13	381.9200	390.2300	374.7850	382.9900	+1.656%	994,273	-16.107%
2025-05-12	374.7400	379.1800	368.2792	376.7500	+4.531%	1,227,214	-14.718%
2025-05-09	346.0000	361.5700	345.5000	360.4200	+6.322%	1,110,547	-10.854%
2025-05-08	340.1000	343.3500	334.7400	338.9900	+1.324%	792,302	-5.218%
2025-05-07	332.1200	335.5100	331.8736	334.5600	+1.039%	429,927	-3.963%
2025-05-06	328.4200	336.5200	326.0900	331.1200	-0.880%	562,151	-2.966%
2025-05-05	329.8700	338.6500	329.8700	334.0600	+0.150%	362,858	-3.820%
2025-05-02	328.7900	337.6400	325.9225	333.5600	+2.941%	613,454	-3.676%
2025-05-01	320.2100	328.9700	320.2100	324.0300	+1.326%	675,872	-0.843%
2025-04-30	316.7250	320.1550	308.0700	319.7900	+0.147%	711,468	+0.472%
2025-04-29	315.1300	321.2031	311.7019	319.3200	+1.233%	464,493	+0.620%
2025-04-28	315.6200	319.0854	311.6400	315.4300	+0.283%	498,516	+1.861%
2025-04-25	315.8900	317.7950	312.2600	314.5400	-0.412%	428,800	+2.149%
2025-04-24	313.0000	318.5500	308.8050	315.8400	+1.053%	694,495	+1.729%
2025-04-23	308.9200	317.8100	308.2050	312.5500	+4.114%	1,134,461	+2.800%
2025-04-22	299.2300	302.6700	294.8650	300.2000	+2.332%	596,787	+7.029%
2025-04-21	301.8500	304.7500	291.1200	293.3600	-4.137%	577,543	+9.524%
2025-04-17	306.8400	310.9100	305.1950	306.0200	-0.007%	414,230	+4.993%
2025-04-16	307.3500	312.6800	302.9791	306.0400	-2.476%	437,423	+4.986%
2025-04-15	315.1700	317.4000	312.5700	313.8100	+0.990%	454,956	+2.387%
2025-04-14	316.9900	318.1000	306.5500	310.7350	-0.220%	588,253	+3.400%
2025-04-11	298.9700	311.6100	294.9650	311.4200	+3.280%	789,293	+3.173%
2025-04-10	307.5100	308.6400	291.0900	301.5300	-5.441%	1,210,393	+6.557%
2025-04-09	285.1000	322.2400	266.6200	318.8800	+11.151%	2,707,062	+0.759%
2025-04-08	297.6300	306.6300	281.8300	286.8900	-0.337%	976,354	+11.994%
2025-04-07	268.9000	294.3500	262.8341	287.8600	+1.606%	2,069,508	+11.617%
2025-04-04	301.0600	303.1300	271.6600	283.3100	-9.413%	2,347,800	+13.409%
2025-04-03	315.8200	326.5000	304.2600	312.7500	-7.580%	3,255,913	+2.734%
2025-04-02	335.4900	339.0000	328.2450	338.4000	+1.069%	1,901,478	-5.053%
2025-04-01	332.5650	339.3300	329.0500	334.8200	+2.348%	3,687,817	-4.038%
2025-03-31	320.2900	332.9100	319.2000	327.1400	-2.894%	1,818,846	-1.785%
2025-03-28	330.4500	338.3300	327.2300	336.8900	+1.110%	898,485	-4.628%
2025-03-27	335.2700	338.9800	327.5275	333.1900	-1.757%	528,685	-3.569%
2025-03-26	345.0000	347.4500	336.5600	339.1500	-0.990%	354,406	-5.263%
2025-03-25	343.4000	347.1200	337.2900	342.5400	+0.234%	383,630	-6.201%
2025-03-24	334.7700	343.2500	334.7700	341.7400	+4.221%	555,207	-5.981%
2025-03-21	327.7600	330.9550	322.1401	327.9000	-1.958%	811,848	-2.013%
2025-03-20	328.4400	335.6550	324.8400	334.4500	+0.674%	571,037	-3.932%
2025-03-19	326.7400	335.7700	323.2950	332.2100	+1.811%	756,780	-3.284%
2025-03-18	327.2700	332.0000	321.8650	326.3000	-0.606%	765,629	-1.532%
2025-03-17	321.5900	330.5525	318.3566	328.2900	+1.957%	767,278	-2.129%
2025-03-14	311.8700	324.3000	308.4900	321.9900	+4.248%	1,106,022	-0.214%
2025-03-13	319.1800	319.8150	306.8900	308.8700	-3.236%	892,518	+4.024%
2025-03-12	323.6900	324.2600	314.5750	319.2000	+1.906%	800,811	+0.658%
2025-03-11	310.2400	317.6000	306.7100	313.2300	+0.694%	1,271,310	+2.576%
2025-03-10	323.4100	324.2000	307.5500	311.0700	-6.837%	1,357,954	+3.289%
2025-03-07	332.5900	337.2600	321.4500	333.9000	-0.902%	950,733	-3.774%
2025-03-06	337.5600	344.4800	328.7200	336.9400	-2.359%	790,530	-4.642%
2025-03-05	364.5400	364.5400	331.3800	345.0800	+2.562%	954,854	-6.891%
2025-03-04	350.2800	351.8050	330.6900	336.4600	-6.242%	1,725,380	-4.506%
2025-03-03	373.9400	375.9050	357.7100	358.8600	-3.465%	1,289,488	-10.466%
2025-02-28	363.0600	372.2200	362.3500	371.7400	+2.784%	721,980	-13.569%
2025-02-27	365.8500	369.9500	360.3800	361.6700	-0.146%	377,866	-11.162%
2025-02-26	360.0700	369.5900	349.3200	362.2000	+1.354%	832,423	-11.292%
2025-02-25	371.0000	375.4100	343.7800	357.3600	-4.505%	1,537,169	-10.091%
2025-02-24	373.9900	379.3400	368.7650	374.2200	+0.562%	1,316,332	-14.141%
2025-02-21	380.2500	384.0400	371.6050	372.1300	-1.932%	1,175,395	-13.659%
2025-02-20	382.7600	383.6050	369.9350	379.4600	-1.010%	1,340,262	-15.327%
2025-02-19	377.9600	383.5400	377.9600	383.3300	+0.879%	728,093	-16.182%
2025-02-18	374.1300	381.6000	373.7900	379.9900	+1.607%	672,175	-15.445%
2025-02-14	374.4100	376.1100	369.5500	373.9800	+0.440%	579,454	-14.086%
2025-02-13	367.3000	373.2300	363.4400	372.3400	+1.367%	691,787	-13.708%
2025-02-12	362.7100	368.1050	362.0000	367.3200	+1.352%	368,353	-12.529%
2025-02-11	364.4700	369.7650	355.2400	362.4200	-1.005%	878,544	-11.346%
2025-02-10	369.3300	372.3300	361.3250	366.1000	-0.824%	1,074,873	-12.237%
2025-02-07	370.0000	375.8350	368.0900	369.1400	-0.515%	678,440	-12.960%
2025-02-06	374.1000	374.3000	366.4700	371.0500	+1.250%	778,205	-13.408%
2025-02-05	363.6700	368.4500	351.6000	366.4700	+1.266%	627,747	-12.326%
2025-02-04	363.0200	368.2050	358.7018	361.8900	-0.621%	436,284	-11.216%
2025-02-03	356.5900	365.9400	355.0000	364.1500	-0.747%	631,125	-11.767%
2025-01-31	375.7400	375.7400	358.2950	366.8900	+1.407%	1,372,274	-12.426%
2025-01-30	364.1400	365.6900	359.4300	361.8000	-0.061%	1,162,132	-11.194%
2025-01-29	356.4400	366.0000	353.9700	362.0200	+1.072%	536,008	-11.248%
2025-01-28	354.4200	360.8000	352.7100	358.1800	+1.539%	463,528	-10.296%
2025-01-27	354.7900	355.2800	347.3600	352.7500	-2.093%	424,440	-8.916%
2025-01-24	356.2700	361.2200	356.2700	360.2900	+0.421%	436,739	-10.822%
2025-01-23	356.7900	360.4850	356.3900	358.7800	+0.558%	592,138	-10.447%
2025-01-22	361.6300	361.6300	351.2500	356.7900	+1.824%	454,001	-9.947%