Dark

MMSI
Merit Medical Systems Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

90.78USD+0.304%(+0.28)729,848

75.68Bid 111.53Ask 35.85Spread

Pre-market

Aug 13, 2026 9:28:00 AM EDT

92.00USD+1.657%(+1.50)0

After-hours

Aug 12, 2026 4:11:30 PM EDT

91.20USD+0.044%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	90.9800	90.9800	90.1200	90.7800	+0.309%	729,848	0.000%
2026-08-13	92.1200	92.2600	90.3700	90.5000	-0.768%	1,093,724	+0.309%
2026-08-12	90.0700	91.7300	89.6200	91.2000	+0.099%	879,954	-0.461%
2026-08-11	89.9400	92.0000	89.7600	91.1100	+1.515%	1,216,322	-0.362%
2026-08-10	89.0400	90.5900	88.9900	89.7500	+0.797%	1,371,455	+1.148%
2026-08-07	88.0900	89.2650	87.4700	89.0400	+1.540%	1,097,012	+1.954%
2026-08-06	87.2500	88.1250	86.4200	87.6900	+0.585%	1,288,891	+3.524%
2026-08-05	86.0100	87.8300	83.5900	87.1800	+1.585%	1,969,644	+4.129%
2026-08-04	84.4300	86.1900	83.9800	85.8200	+0.339%	1,425,920	+5.780%
2026-08-03	86.1300	87.8125	85.1000	85.5300	+0.612%	1,622,286	+6.138%
2026-07-31	87.6400	87.8280	82.7700	85.0100	+1.992%	2,201,091	+6.787%
2026-07-30	80.5000	83.9080	78.9200	83.3500	+3.105%	2,030,245	+8.914%
2026-07-29	77.5900	80.9000	76.2750	80.8400	+3.257%	1,334,551	+12.296%
2026-07-28	77.2300	78.7050	76.5600	78.2900	+2.878%	840,350	+15.954%
2026-07-27	75.1000	76.8000	73.4300	76.1000	+2.395%	1,025,047	+19.290%
2026-07-24	73.6400	74.6400	72.8900	74.3200	+1.655%	655,225	+22.147%
2026-07-23	72.6000	73.7700	72.2800	73.1100	0.000%	444,809	+24.169%
2026-07-22	73.4800	73.9600	72.6100	73.1100	-0.504%	484,880	+24.169%
2026-07-21	74.1300	75.3100	73.3300	73.4800	-2.248%	856,219	+23.544%
2026-07-20	73.9500	75.7000	71.6200	75.1700	+1.595%	737,774	+20.766%
2026-07-17	74.5200	76.7000	73.8300	73.9900	-2.065%	770,301	+22.692%
2026-07-16	73.6500	75.8600	72.4150	75.5500	+3.436%	814,790	+20.159%
2026-07-15	71.0200	73.0400	71.0200	73.0400	+2.844%	661,716	+24.288%
2026-07-14	72.4500	72.4550	70.8950	71.0200	-3.058%	511,671	+27.823%
2026-07-13	73.6800	74.8151	73.1500	73.2600	-0.245%	800,734	+23.915%
2026-07-10	71.8800	73.4900	70.5175	73.4400	+2.771%	769,006	+23.611%
2026-07-09	70.9500	71.5100	70.0000	71.4600	+0.563%	490,944	+27.036%
2026-07-08	71.5500	72.1900	70.9700	71.0600	-1.497%	647,382	+27.751%
2026-07-07	72.4200	72.6500	71.1950	72.1400	+0.966%	666,593	+25.839%
2026-07-06	71.1700	71.9300	70.2400	71.4500	+0.506%	668,793	+27.054%
2026-07-02	70.0500	71.2000	69.5500	71.0900	+2.361%	638,534	+27.697%
2026-07-01	70.3100	70.9250	69.0900	69.4500	+0.159%	797,465	+30.713%
2026-06-30	70.0900	70.6750	68.2700	69.3400	-1.070%	491,792	+30.920%
2026-06-29	71.3000	72.1050	70.0000	70.0900	-2.286%	836,674	+29.519%
2026-06-26	71.2800	72.7950	71.0000	71.7300	+1.271%	3,013,316	+26.558%
2026-06-25	69.2600	71.4900	69.2200	70.8300	+2.355%	647,470	+28.166%
2026-06-24	67.6200	69.4800	67.4550	69.2000	+2.869%	687,515	+31.185%
2026-06-23	67.0200	67.7900	66.4500	67.2700	+1.158%	825,492	+34.949%
2026-06-22	66.7100	69.0183	66.2550	66.5000	-1.071%	606,003	+36.511%
2026-06-18	65.1300	67.5300	64.5000	67.2200	+3.035%	1,182,124	+35.049%
2026-06-17	67.1000	69.0800	64.8650	65.2400	-3.605%	840,940	+39.148%
2026-06-16	67.4300	68.2600	66.9400	67.6800	+1.105%	880,318	+34.131%
2026-06-15	66.6200	67.6300	66.0000	66.9400	+0.616%	545,752	+35.614%
2026-06-12	66.9000	67.3600	66.0100	66.5300	-0.538%	514,941	+36.450%
2026-06-11	67.0800	67.5400	65.9000	66.8900	-0.149%	661,801	+35.715%
2026-06-10	67.2300	67.9650	66.6400	66.9900	-0.770%	939,981	+35.513%
2026-06-09	66.6200	68.0400	66.3100	67.5100	+2.241%	946,312	+34.469%
2026-06-08	64.7200	66.4300	64.0400	66.0300	+2.404%	1,176,406	+37.483%
2026-06-05	63.6500	64.5300	63.1700	64.4800	+2.284%	710,917	+40.788%
2026-06-04	61.8900	64.1600	61.8800	63.0400	+3.941%	648,386	+44.004%
2026-06-03	60.8500	61.6800	60.0150	60.6500	-0.394%	663,393	+49.678%
2026-06-02	61.8400	61.8500	60.3800	60.8900	-1.869%	802,454	+49.089%
2026-06-01	62.6300	62.9800	61.2300	62.0500	-1.602%	715,205	+46.301%
2026-05-29	63.7100	64.2400	62.8600	63.0600	-1.082%	880,175	+43.958%
2026-05-28	62.6800	64.1900	61.4501	63.7500	+1.967%	634,078	+42.400%
2026-05-27	64.6700	65.0000	62.0900	62.5200	-3.100%	919,496	+45.202%
2026-05-26	63.9200	64.9200	63.6250	64.5200	+0.545%	713,555	+40.701%
2026-05-22	63.7300	64.5000	63.5350	64.1700	+0.849%	449,466	+41.468%
2026-05-21	63.9700	64.4375	63.0000	63.6300	-1.334%	444,633	+42.669%
2026-05-20	63.7800	64.6550	62.5150	64.4900	+1.129%	560,922	+40.766%
2026-05-19	63.2900	64.4900	62.4600	63.7700	+0.204%	523,632	+42.355%
2026-05-18	61.9400	64.1400	61.6300	63.6400	+3.716%	919,429	+42.646%
2026-05-15	62.5600	63.1700	61.2800	61.3600	-1.918%	722,893	+47.947%
2026-05-14	62.9400	63.3200	61.6500	62.5600	-0.096%	998,481	+45.109%
2026-05-13	60.3700	63.1300	59.9850	62.6200	+2.412%	1,048,148	+44.970%
2026-05-12	60.8000	61.2787	59.7400	61.1450	+1.385%	857,540	+48.467%
2026-05-11	61.3900	61.5250	60.2250	60.3100	-1.567%	960,734	+50.522%
2026-05-08	63.7500	64.1400	61.1500	61.2700	-1.701%	469,963	+48.164%
2026-05-07	61.9000	63.0400	61.5312	62.3300	+1.136%	771,907	+45.644%
2026-05-06	60.4400	62.4750	59.7400	61.6300	+1.969%	1,111,582	+47.298%
2026-05-05	61.9300	61.9300	60.2500	60.4400	-2.532%	1,010,500	+50.199%
2026-05-04	62.1600	62.9000	60.7950	62.0100	0.000%	1,794,363	+46.396%
2026-05-01	67.0000	68.1550	61.3100	62.0100	-9.050%	2,526,216	+46.396%
2026-04-30	65.7100	68.2900	64.5675	68.1800	+5.151%	1,234,486	+33.148%
2026-04-29	66.6200	66.6200	63.7800	64.8400	-2.847%	925,653	+40.006%
2026-04-28	68.3200	68.6500	65.9550	66.7400	-1.023%	736,173	+36.020%
2026-04-27	68.2500	69.3200	67.0450	67.4300	-1.677%	640,154	+34.629%
2026-04-24	68.5200	69.1500	66.9700	68.5800	-0.044%	516,402	+32.371%
2026-04-23	69.7200	69.7200	68.1900	68.6100	-1.592%	563,816	+32.313%
2026-04-22	68.3800	70.2100	68.2400	69.7200	+2.726%	528,484	+30.207%
2026-04-21	69.7300	70.2000	67.6000	67.8700	-2.751%	472,244	+33.756%
2026-04-20	70.5600	71.2700	69.7300	69.7900	-1.607%	447,469	+30.076%
2026-04-17	70.8300	71.9050	70.3300	70.9300	+1.184%	472,014	+27.985%
2026-04-16	70.4400	70.9500	69.7600	70.1000	-0.891%	486,840	+29.501%
2026-04-15	71.0900	71.3000	69.8800	70.7300	+0.269%	456,286	+28.347%
2026-04-14	70.6000	71.5850	70.1250	70.5400	-0.043%	585,713	+28.693%
2026-04-13	68.4600	70.9000	68.3400	70.5700	+3.384%	591,905	+28.638%
2026-04-10	68.8700	68.8700	67.7800	68.2600	-0.568%	520,848	+32.992%
2026-04-09	68.5600	69.3450	67.7500	68.6500	-0.852%	618,623	+32.236%
2026-04-08	68.9350	70.1100	68.7750	69.2400	+2.730%	648,751	+31.109%
2026-04-07	67.3600	68.6000	66.6400	67.4000	-0.605%	583,032	+34.688%
2026-04-06	67.3300	68.2400	66.9850	67.8100	+0.162%	550,687	+33.874%
2026-04-02	66.5100	68.6900	66.5100	67.7000	-0.777%	580,285	+34.092%
2026-04-01	69.4500	71.3950	68.1700	68.2300	-1.016%	794,956	+33.050%
2026-03-31	69.1600	69.3950	66.9100	68.9300	+0.422%	648,857	+31.699%
2026-03-30	68.8600	68.8600	67.6900	68.6400	-0.131%	675,836	+32.255%
2026-03-27	69.0500	69.5000	67.9100	68.7300	-0.837%	735,756	+32.082%
2026-03-26	68.0000	69.8900	67.8250	69.3100	+1.762%	696,252	+30.977%
2026-03-25	68.4300	68.8210	67.0000	68.1100	+0.829%	667,049	+33.284%
2026-03-24	67.4300	68.2700	66.3400	67.5500	-0.851%	689,885	+34.389%
2026-03-23	67.9900	68.5300	67.0100	68.1300	+2.129%	1,207,368	+33.245%
2026-03-20	68.2900	68.2900	66.4900	66.7100	-2.371%	1,313,618	+36.082%
2026-03-19	68.2700	69.7000	67.9700	68.3300	+0.088%	1,034,712	+32.855%
2026-03-18	69.5500	69.9550	68.1500	68.2700	-2.791%	1,086,330	+32.972%
2026-03-17	70.1600	71.7400	68.4500	70.2300	+1.532%	1,179,439	+29.261%
2026-03-16	70.5000	70.8700	69.0500	69.1700	-1.115%	666,206	+31.242%
2026-03-13	68.7000	70.5200	68.3200	69.9500	+2.611%	933,720	+29.778%
2026-03-12	69.4000	70.7300	67.4150	68.1700	-2.725%	1,281,497	+33.167%
2026-03-11	69.5500	70.7000	68.4400	70.0800	+0.531%	987,824	+29.538%
2026-03-10	72.0900	72.7625	69.5600	69.7100	-3.019%	850,230	+30.225%
2026-03-09	71.7900	72.6950	70.6650	71.8800	-1.073%	1,189,672	+26.294%
2026-03-06	72.8100	73.9500	71.1400	72.6600	-1.129%	997,626	+24.938%
2026-03-05	73.5800	75.0400	72.6101	73.4900	-0.903%	1,040,770	+23.527%
2026-03-04	74.9700	75.4422	73.6000	74.1600	-0.922%	665,871	+22.411%
2026-03-03	75.4800	76.3050	73.8700	74.8500	-2.157%	525,945	+21.283%
2026-03-02	76.3700	77.1650	74.5800	76.5000	-0.881%	542,121	+18.667%
2026-02-27	77.2600	78.1800	76.7709	77.1800	-1.077%	758,978	+17.621%
2026-02-26	78.2800	80.6100	76.6800	78.0200	-1.527%	1,018,895	+16.355%
2026-02-25	83.7600	84.0400	78.3050	79.2300	-3.882%	1,248,844	+14.578%
2026-02-24	81.8000	82.8100	80.8600	82.4300	+1.005%	1,051,050	+10.130%
2026-02-23	81.6700	82.3000	80.6850	81.6100	-0.730%	670,364	+11.236%
2026-02-20	81.7000	83.5550	81.6900	82.2100	+0.452%	490,033	+10.425%
2026-02-19	82.7000	82.7600	81.1900	81.8400	-1.374%	506,043	+10.924%
2026-02-18	81.0900	83.0000	80.7800	82.9800	+1.704%	643,597	+9.400%
2026-02-17	81.4700	82.8600	81.4700	81.5900	-0.086%	859,541	+11.264%
2026-02-13	79.6300	81.9100	79.2250	81.6600	+3.551%	576,020	+11.168%
2026-02-12	81.4000	82.2800	77.6200	78.8600	-2.989%	784,751	+15.115%
2026-02-11	82.1700	82.1700	79.4400	81.2900	-1.131%	449,772	+11.674%
2026-02-10	81.2500	82.9200	81.2500	82.2200	+1.720%	550,662	+10.411%
2026-02-09	82.1100	82.1100	80.4550	80.8300	-2.024%	426,156	+12.310%
2026-02-06	80.6200	82.6625	79.9500	82.5000	+3.604%	842,193	+10.036%
2026-02-05	79.9900	80.8800	79.2200	79.6300	+0.328%	586,360	+14.002%
2026-02-04	80.6000	81.8700	79.2300	79.3700	-1.391%	582,133	+14.376%
2026-02-03	81.0000	82.2799	79.3800	80.4900	-1.372%	939,854	+12.784%
2026-02-02	81.1500	81.9000	80.2050	81.6100	+0.641%	393,661	+11.236%
2026-01-30	80.5800	82.1150	80.0000	81.0900	+1.059%	793,180	+11.950%
2026-01-29	80.3700	80.4450	79.3700	80.2400	-0.323%	513,065	+13.136%
2026-01-28	82.2800	82.3600	80.1800	80.5000	-2.306%	939,739	+12.770%
2026-01-27	82.0300	82.4700	81.0450	82.4000	-0.170%	420,051	+10.170%
2026-01-26	82.0100	83.3200	81.9250	82.5400	+1.078%	372,217	+9.983%
2026-01-23	82.9700	83.4300	80.3350	81.6600	-2.075%	594,203	+11.168%
2026-01-22	83.4500	84.6166	83.1300	83.3900	-0.072%	389,722	+8.862%
2026-01-21	82.0000	84.0050	82.0000	83.4500	+2.142%	739,456	+8.784%
2026-01-20	81.4700	82.2350	81.3150	81.7000	-0.741%	526,069	+11.114%
2026-01-16	79.7900	82.4800	79.6500	82.3100	+2.439%	885,041	+10.290%
2026-01-15	81.4100	81.7750	79.9000	80.3500	-1.713%	1,150,761	+12.981%
2026-01-14	81.3200	82.3600	80.4650	81.7500	+0.826%	935,703	+11.046%
2026-01-13	83.8100	83.8300	80.8800	81.0800	-2.607%	847,349	+11.963%
2026-01-12	86.5200	87.3850	82.5700	83.2500	-3.624%	1,404,338	+9.045%
2026-01-09	91.6100	93.4084	84.7500	86.3800	-7.298%	1,586,501	+5.094%
2026-01-08	91.6400	94.3000	91.6400	93.1800	+1.669%	1,256,263	-2.576%
2026-01-07	93.3100	94.7482	90.9400	91.6500	-1.494%	701,820	-0.949%
2026-01-06	89.3100	93.6800	89.3100	93.0400	+4.048%	935,221	-2.429%
2026-01-05	85.7600	89.6200	85.7600	89.4200	+3.436%	563,864	+1.521%
2026-01-02	87.7100	88.8300	86.0000	86.4500	-1.917%	497,025	+5.009%
2025-12-31	88.5500	88.8650	87.7900	88.1400	-0.474%	343,219	+2.995%
2025-12-30	87.7500	88.8700	87.7500	88.5600	+0.385%	308,088	+2.507%
2025-12-29	87.6100	88.9700	87.5600	88.2200	+0.950%	434,683	+2.902%
2025-12-26	87.2100	87.5700	86.8650	87.3900	0.000%	156,477	+3.879%
2025-12-24	87.9300	87.9900	86.9700	87.3900	-0.274%	196,936	+3.879%
2025-12-23	87.6900	88.5900	86.7550	87.6300	-0.330%	605,147	+3.595%
2025-12-22	87.3600	89.7300	87.3600	87.9200	+0.251%	413,687	+3.253%
2025-12-19	86.4900	88.2850	86.4900	87.7000	+0.263%	1,191,961	+3.512%
2025-12-18	87.5200	88.3400	86.9200	87.4700	+0.275%	582,729	+3.784%
2025-12-17	86.8500	88.2800	86.8500	87.2300	+0.438%	588,052	+4.070%
2025-12-16	87.0800	87.6500	86.0200	86.8500	+0.509%	873,554	+4.525%
2025-12-15	86.8100	87.8600	85.7850	86.4100	-0.334%	776,886	+5.057%
2025-12-12	86.7200	86.9200	85.8700	86.7000	+0.196%	592,088	+4.706%
2025-12-11	85.8800	86.7450	85.6600	86.5300	+1.299%	1,658,174	+4.912%
2025-12-10	83.3900	86.1100	83.2050	85.4200	+2.434%	458,230	+6.275%
2025-12-09	83.2600	84.3300	83.0200	83.3900	+0.337%	344,461	+8.862%
2025-12-08	83.4800	84.1162	82.6800	83.1100	-0.384%	377,290	+9.229%
2025-12-05	84.5700	84.8019	82.9100	83.4300	-0.785%	466,944	+8.810%
2025-12-04	84.2900	84.9200	83.4400	84.0900	-0.237%	677,116	+7.956%
2025-12-03	84.5900	85.3800	84.0900	84.2900	-0.118%	522,357	+7.700%
2025-12-02	86.3900	86.7750	83.8400	84.3900	-2.315%	488,913	+7.572%
2025-12-01	86.4900	87.4700	86.1600	86.3900	-0.231%	721,846	+5.082%
2025-11-28	87.2800	88.7100	86.5200	86.5900	-0.938%	203,992	+4.839%
2025-11-26	86.9400	88.0150	86.7900	87.4100	-0.217%	527,520	+3.855%
2025-11-25	87.1900	88.5700	87.1900	87.6000	+0.493%	690,158	+3.630%
2025-11-24	87.1300	87.8450	86.1100	87.1700	-0.034%	727,313	+4.141%
2025-11-21	84.7700	88.8350	84.7700	87.2000	+2.733%	766,706	+4.106%
2025-11-20	84.3900	85.5500	83.7800	84.8800	+1.422%	550,025	+6.951%
2025-11-19	84.0100	84.3400	82.7000	83.6900	-0.570%	637,614	+8.472%
2025-11-18	85.8500	86.2400	82.9700	84.1700	-1.888%	908,751	+7.853%
2025-11-17	84.8800	87.4200	84.8800	85.7900	+0.823%	1,183,535	+5.817%
2025-11-14	80.0300	86.5000	80.0000	85.0900	-2.643%	1,281,802	+6.687%
2025-11-13	87.7500	88.5850	87.3100	87.4000	-0.817%	475,980	+3.867%
2025-11-12	88.8900	90.1600	87.7750	88.1200	-1.421%	620,513	+3.019%
2025-11-11	88.3300	89.9400	88.3300	89.3900	+1.200%	500,940	+1.555%
2025-11-10	87.2800	88.4700	86.2900	88.3300	+0.891%	411,598	+2.774%
2025-11-07	86.9400	88.8500	86.2500	87.5500	+1.202%	495,447	+3.689%
2025-11-06	86.9300	87.8100	85.2850	86.5100	-0.689%	580,957	+4.936%
2025-11-05	87.8500	88.3429	86.4400	87.1100	-1.537%	874,936	+4.213%
2025-11-04	87.2600	88.7900	86.9000	88.4700	+1.294%	878,111	+2.611%
2025-11-03	87.0000	88.6400	85.7300	87.3400	-0.228%	927,306	+3.939%
2025-10-31	88.8600	89.3200	83.0400	87.5400	+5.419%	1,446,959	+3.701%
2025-10-30	81.4800	83.2000	80.9100	83.0400	+2.027%	1,008,092	+9.321%
2025-10-29	82.9700	83.3900	81.1200	81.3900	-1.691%	705,168	+11.537%
2025-10-28	82.2600	83.0400	81.7300	82.7900	+0.048%	442,863	+9.651%
2025-10-27	82.7300	83.2100	81.9600	82.7500	+0.012%	374,985	+9.704%
2025-10-24	83.9700	84.3800	82.1800	82.7400	-0.708%	546,421	+9.717%
2025-10-23	84.3300	84.6000	82.3800	83.3300	-1.408%	355,949	+8.940%
2025-10-22	84.6500	85.4100	84.0900	84.5200	+0.440%	398,878	+7.407%
2025-10-21	83.3900	84.2000	82.7650	84.1500	+1.130%	393,488	+7.879%
2025-10-20	82.3300	83.6800	81.9500	83.2100	+1.649%	344,234	+9.097%
2025-10-17	80.9400	82.1200	80.5000	81.8600	+1.299%	369,327	+10.897%
2025-10-16	81.6200	81.6200	80.3500	80.8100	+0.423%	428,408	+12.338%
2025-10-15	80.6600	81.8500	80.1450	80.4700	-0.112%	536,097	+12.812%
2025-10-14	78.5100	80.8100	78.5000	80.5600	+1.423%	337,360	+12.686%
2025-10-13	79.5000	79.8530	78.3900	79.4300	+0.557%	365,863	+14.289%
2025-10-10	82.2700	82.7650	78.1160	78.9900	-4.231%	810,390	+14.926%
2025-10-09	83.8000	83.9850	82.2200	82.4800	-1.505%	415,320	+10.063%
2025-10-08	83.1200	83.7600	81.7400	83.7400	+1.258%	314,101	+8.407%
2025-10-07	83.9300	84.3700	82.1500	82.7000	-0.732%	418,060	+9.770%
2025-10-06	83.7900	84.3900	82.6300	83.3100	-1.069%	547,603	+8.967%
2025-10-03	82.7700	84.8400	82.6500	84.2100	+2.122%	452,162	+7.802%
2025-10-02	81.7100	82.7900	81.4950	82.4600	+0.463%	329,225	+10.090%
2025-10-01	82.2100	83.3150	80.0500	82.0800	-1.382%	460,261	+10.599%
2025-09-30	80.8000	83.3800	80.4500	83.2300	+2.937%	1,091,139	+9.071%
2025-09-29	80.2900	80.9200	79.1320	80.8550	+0.817%	503,461	+12.275%
2025-09-26	80.0700	80.7300	79.4850	80.2000	+0.175%	861,527	+13.192%
2025-09-25	82.9000	83.0300	79.1000	80.0600	-3.635%	1,626,883	+13.390%
2025-09-24	83.4100	84.2500	82.9900	83.0800	-0.764%	403,587	+9.268%
2025-09-23	83.5400	84.2300	83.3300	83.7200	+0.156%	574,707	+8.433%
2025-09-22	83.5600	84.0750	82.7000	83.5900	+0.036%	800,467	+8.602%
2025-09-19	83.9100	84.0750	83.1500	83.5600	-0.642%	1,949,791	+8.640%
2025-09-18	83.0500	84.2200	82.8200	84.1000	+1.693%	720,557	+7.943%
2025-09-17	82.7500	83.3300	82.0550	82.7000	+0.012%	800,555	+9.770%
2025-09-16	82.7200	83.5600	82.3500	82.6900	-0.289%	768,494	+9.784%
2025-09-15	85.2300	85.8450	82.7250	82.9300	-3.040%	1,129,769	+9.466%
2025-09-12	89.6900	90.2600	85.4200	85.5300	-5.188%	700,190	+6.138%
2025-09-11	88.8400	90.3950	88.8400	90.2100	+1.599%	385,367	+0.632%
2025-09-10	91.3200	91.9141	88.3800	88.7900	-3.131%	563,687	+2.241%
2025-09-09	92.0100	92.5100	90.8200	91.6600	-0.726%	401,931	-0.960%
2025-09-08	93.2300	93.2300	91.2079	92.3300	-0.688%	670,837	-1.679%
2025-09-05	92.0200	93.2700	92.0100	92.9700	+0.890%	580,756	-2.356%
2025-09-04	90.4700	92.5500	89.5200	92.1500	+2.287%	824,030	-1.487%
2025-09-03	90.1900	91.3750	89.2950	90.0900	-0.651%	503,608	+0.766%
2025-09-02	89.9200	90.9100	89.9100	90.6800	+0.155%	452,538	+0.110%
2025-08-29	90.2700	91.3000	89.8300	90.5400	+0.544%	366,258	+0.265%
2025-08-28	90.6100	90.9200	88.8200	90.0500	-0.815%	507,143	+0.811%
2025-08-27	88.7600	90.8400	88.7600	90.7900	+1.943%	608,261	-0.011%
2025-08-26	88.0500	89.1400	87.6300	89.0600	+1.021%	509,590	+1.931%
2025-08-25	89.0700	89.1300	88.0550	88.1600	-1.442%	447,547	+2.972%
2025-08-22	87.2200	89.5700	86.6600	89.4500	+3.255%	438,620	+1.487%
2025-08-21	87.0800	87.5200	86.5400	86.6300	-0.836%	413,016	+4.790%
2025-08-20	87.0600	88.3450	86.9800	87.3600	+0.241%	672,916	+3.915%
2025-08-19	86.2600	87.2100	85.8000	87.1500	+1.149%	301,756	+4.165%
2025-08-18	85.4400	86.8700	85.1100	86.1600	+0.760%	401,150	+5.362%
2025-08-15	85.6600	85.9800	84.9800	85.5100	+0.340%	558,115	+6.163%
2025-08-14	85.9600	85.9600	84.6700	85.2200	-1.080%	290,510	+6.524%
2025-08-13	85.0000	86.3450	84.9100	86.1500	+1.640%	466,513	+5.374%
2025-08-12	84.5100	85.2900	84.0000	84.7600	+0.857%	435,112	+7.102%
2025-08-11	85.3900	85.6700	83.3900	84.0400	-1.799%	445,662	+8.020%
2025-08-08	85.6400	86.0600	85.1200	85.5800	-0.082%	407,379	+6.076%
2025-08-07	84.3800	85.8000	84.0524	85.6500	+2.513%	493,550	+5.989%
2025-08-06	84.1500	85.1600	83.3400	83.5500	-1.113%	628,177	+8.654%
2025-08-05	85.3200	85.4650	84.3700	84.4900	-1.042%	367,508	+7.445%
2025-08-04	84.8600	85.4500	84.3600	85.3800	+0.708%	485,168	+6.325%
2025-08-01	83.7800	85.5800	83.7800	84.7800	-0.094%	699,324	+7.077%
2025-07-31	84.7500	86.3100	81.0408	84.8600	+2.290%	1,767,907	+6.976%
2025-07-30	82.8000	83.7650	82.1500	82.9600	+0.109%	1,098,332	+9.426%
2025-07-29	84.9600	84.9950	82.8300	82.8700	-1.883%	759,148	+9.545%
2025-07-28	84.8100	85.6500	84.2700	84.4600	-0.272%	731,788	+7.483%
2025-07-25	84.7000	84.8900	83.6800	84.6900	+0.558%	537,957	+7.191%
2025-07-24	85.1900	85.9600	84.1700	84.2200	-0.988%	403,424	+7.789%
2025-07-23	85.0600	85.5000	83.6800	85.0600	+0.698%	634,664	+6.725%
2025-07-22	84.2400	85.3200	83.7800	84.4700	+0.571%	660,503	+7.470%
2025-07-21	83.0500	84.3700	82.8500	83.9900	+1.168%	985,227	+8.084%
2025-07-18	85.3200	85.4050	82.8700	83.0200	-1.798%	532,422	+9.347%
2025-07-17	84.0600	85.9600	84.0500	84.5400	+0.703%	1,158,112	+7.381%
2025-07-16	93.7800	93.7800	83.7300	83.9500	-10.310%	3,081,939	+8.136%
2025-07-15	93.8000	94.2800	92.6750	93.6000	+0.161%	644,522	-3.013%
2025-07-14	93.3200	94.1050	92.8400	93.4500	-0.043%	406,420	-2.857%
2025-07-11	94.5000	94.6200	93.1000	93.4900	-1.765%	448,468	-2.899%
2025-07-10	95.6800	96.7400	95.1200	95.1700	-0.875%	352,503	-4.613%
2025-07-09	95.2300	96.1200	94.3800	96.0100	+0.703%	448,191	-5.447%
2025-07-08	93.7500	96.4200	92.0500	95.3400	+4.631%	1,005,033	-4.783%
2025-07-07	93.1000	94.3150	91.0200	91.1200	-2.629%	478,743	-0.373%
2025-07-03	93.8000	94.1800	92.8300	93.5800	+0.075%	151,957	-2.992%
2025-07-02	93.6800	93.9250	92.9600	93.5100	-0.500%	336,902	-2.919%
2025-07-01	93.0100	95.0900	92.2700	93.9800	+0.535%	597,673	-3.405%
2025-06-30	94.1800	94.4000	92.8500	93.4800	-0.021%	800,392	-2.888%
2025-06-27	92.9700	93.8200	92.5250	93.5000	+0.754%	1,254,102	-2.909%
2025-06-26	92.6500	93.0350	91.8000	92.8000	+0.162%	462,088	-2.177%
2025-06-25	93.2200	93.6400	92.6100	92.6500	-0.654%	525,236	-2.018%
2025-06-24	93.0000	93.3550	91.4400	93.2600	+1.018%	580,444	-2.659%
2025-06-23	91.9100	92.6711	91.1150	92.3200	+0.370%	537,281	-1.668%
2025-06-20	93.7500	93.7600	91.8000	91.9800	-1.044%	960,835	-1.305%
2025-06-18	92.6300	94.2300	92.4000	92.9500	+0.054%	336,019	-2.335%
2025-06-17	93.0100	94.4200	92.5800	92.9000	-0.928%	500,453	-2.282%
2025-06-16	93.3500	94.2100	92.9517	93.7700	+0.860%	488,037	-3.189%
2025-06-13	92.6100	94.1600	92.3100	92.9700	-0.647%	619,354	-2.356%
2025-06-12	93.9400	94.2300	92.5900	93.5750	-0.874%	496,048	-2.987%
2025-06-11	95.2200	95.8700	94.0300	94.4000	-0.809%	442,833	-3.835%
2025-06-10	95.0700	95.8200	94.6000	95.1700	+0.348%	713,529	-4.613%
2025-06-09	95.3200	95.6899	94.3500	94.8400	-0.462%	367,289	-4.281%
2025-06-06	96.0000	96.2550	94.3900	95.2800	+0.074%	488,516	-4.723%
2025-06-05	94.6500	95.6650	93.8301	95.2100	+1.008%	386,423	-4.653%
2025-06-04	94.2000	94.6000	93.6700	94.2600	-0.359%	386,956	-3.692%
2025-06-03	93.3800	94.6900	93.0000	94.6000	+1.025%	460,247	-4.038%
2025-06-02	94.5100	95.3800	91.7350	93.6400	-1.463%	482,816	-3.054%
2025-05-30	94.3000	95.2800	93.8650	95.0300	+0.221%	539,030	-4.472%
2025-05-29	94.8600	94.8950	93.9600	94.8200	+0.413%	346,984	-4.261%
2025-05-28	96.0200	96.5300	94.1300	94.4300	-2.145%	617,553	-3.865%
2025-05-27	95.8000	97.1800	95.6000	96.5000	+1.174%	376,502	-5.927%
2025-05-23	93.8600	95.5950	93.8600	95.3800	+0.284%	401,921	-4.823%
2025-05-22	95.8800	96.0500	94.3100	95.1100	-1.430%	542,556	-4.553%
2025-05-21	98.0700	100.0500	96.3100	96.4900	-2.348%	440,210	-5.918%
2025-05-20	98.3000	98.9250	97.6900	98.8100	+0.724%	926,677	-8.127%
2025-05-19	97.7000	99.2500	97.2250	98.1000	-0.739%	363,957	-7.462%
2025-05-16	97.3600	98.9300	97.3600	98.8300	+1.291%	723,649	-8.145%
2025-05-15	96.7600	98.2450	96.1500	97.5700	+0.577%	440,774	-6.959%
2025-05-14	97.0100	97.5760	96.5700	97.0100	-0.615%	699,064	-6.422%
2025-05-13	99.4900	99.4900	97.2500	97.6100	-1.134%	400,541	-6.997%
2025-05-12	99.2100	100.1900	98.0500	98.7300	+3.026%	963,236	-8.052%
2025-05-09	96.2100	96.6350	95.2000	95.8300	-0.271%	694,483	-5.270%
2025-05-08	94.5800	97.3300	94.4700	96.0900	+1.985%	1,297,106	-5.526%
2025-05-07	93.3200	95.6600	93.3200	94.2200	+1.454%	700,202	-3.651%
2025-05-06	92.9700	93.7900	92.0000	92.8700	-1.150%	647,206	-2.250%
2025-05-05	95.4700	95.5700	93.9300	93.9500	-1.788%	447,823	-3.374%
2025-05-02	92.5300	96.0700	92.5300	95.6600	+2.639%	656,529	-5.101%
2025-05-01	94.4500	94.7899	93.1200	93.2000	-1.323%	577,123	-2.597%
2025-04-30	94.0500	94.9800	92.9200	94.4500	-0.327%	596,058	-3.886%
2025-04-29	95.5100	96.3500	93.9700	94.7600	-0.712%	883,987	-4.200%
2025-04-28	94.8700	95.7200	93.4100	95.4400	+0.877%	911,786	-4.883%
2025-04-25	91.0000	98.2600	91.0000	94.6100	-0.063%	1,278,179	-4.048%
2025-04-24	94.1600	95.5850	93.6500	94.6700	+0.971%	1,368,406	-4.109%
2025-04-23	92.2400	95.5600	92.2400	93.7600	+2.526%	757,778	-3.178%
2025-04-22	90.9900	91.8900	89.9450	91.4500	+2.065%	642,896	-0.733%
2025-04-21	89.9200	90.7800	88.1150	89.6000	-1.419%	530,616	+1.317%
2025-04-17	90.5500	91.5100	90.0400	90.8900	+0.353%	628,528	-0.121%
2025-04-16	91.9200	91.9400	89.6550	90.5700	-1.512%	580,634	+0.232%
2025-04-15	93.2200	93.9500	91.4000	91.9600	-1.383%	503,129	-1.283%
2025-04-14	92.0500	93.9500	91.4700	93.2500	+1.315%	512,211	-2.649%
2025-04-11	90.9500	92.8200	88.4900	92.0400	+0.546%	749,192	-1.369%
2025-04-10	93.4300	93.4300	88.5902	91.5400	-4.437%	924,095	-0.830%
2025-04-09	87.4700	96.2000	85.4596	95.7900	+8.262%	1,845,470	-5.230%
2025-04-08	95.1300	96.2650	87.1300	88.4800	-4.356%	1,177,025	+2.599%
2025-04-07	90.0000	95.6600	88.5601	92.5100	+0.011%	1,587,710	-1.870%
2025-04-04	99.8100	100.4700	91.5950	92.5000	-11.023%	2,000,814	-1.859%
2025-04-03	103.7300	106.1150	103.3250	103.9600	-2.877%	723,057	-12.678%
2025-04-02	104.2100	107.2700	104.2100	107.0400	+1.508%	521,674	-15.191%
2025-04-01	105.3600	106.2700	103.4235	105.4500	-0.246%	524,572	-13.912%
2025-03-31	102.0500	105.8050	100.2700	105.7100	+1.703%	1,082,651	-14.124%
2025-03-28	103.8100	104.2900	101.9200	103.9400	+0.649%	569,855	-12.661%
2025-03-27	103.5800	104.2600	102.7300	103.2700	-0.415%	321,419	-12.095%
2025-03-26	104.7400	105.6300	103.5450	103.7000	-0.993%	444,359	-12.459%
2025-03-25	104.6100	105.7800	103.9500	104.7400	+0.057%	526,958	-13.328%
2025-03-24	102.9600	104.9400	102.8600	104.6800	+2.950%	518,248	-13.279%
2025-03-21	100.4100	101.9800	100.2200	101.6800	+0.395%	964,662	-10.720%
2025-03-20	101.9600	103.3000	100.1600	101.2800	-0.177%	783,373	-10.367%
2025-03-19	99.7900	101.6400	98.8500	101.4600	+1.511%	667,461	-10.526%
2025-03-18	100.3000	101.1450	98.8925	99.9500	-0.735%	477,146	-9.175%
2025-03-17	98.5600	100.9250	98.4600	100.6900	+1.769%	1,060,035	-9.842%
2025-03-14	98.4100	99.1400	97.8950	98.9400	+1.311%	376,135	-8.247%
2025-03-13	98.3800	98.5200	96.6520	97.6600	-0.722%	653,086	-7.045%
2025-03-12	99.1100	99.3250	96.5400	98.3700	-0.030%	364,437	-7.716%
2025-03-11	97.2100	99.1700	97.2100	98.4000	+1.328%	603,252	-7.744%
2025-03-10	98.9200	100.2900	96.5400	97.1100	-2.841%	878,753	-6.518%
2025-03-07	101.1600	101.6399	98.0872	99.9500	-1.750%	566,109	-9.175%
2025-03-06	103.4400	104.3200	101.5100	101.7300	-2.976%	598,405	-10.764%
2025-03-05	101.8400	104.9000	101.7139	104.8500	+2.905%	771,893	-13.419%
2025-03-04	102.4900	103.2330	100.3920	101.8900	-1.106%	962,278	-10.904%
2025-03-03	101.9500	105.7200	101.9500	103.0300	+0.970%	1,092,870	-11.890%
2025-02-28	98.3900	102.2800	98.0400	102.0400	+3.594%	1,208,634	-11.035%
2025-02-27	102.8500	103.8500	98.4000	98.5000	-1.941%	568,433	-7.838%
2025-02-26	98.5300	103.5500	98.2700	100.4500	-1.549%	997,939	-9.627%
2025-02-25	103.9100	104.3000	100.9350	102.0300	-1.430%	712,524	-11.026%