Dark

ROP
Roper Technologies, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:53 PM EDT

399.25USD+0.440%(+1.75)929,528

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

400.00USD+0.629%(+2.50)187

After-hours

Aug 14, 2026 4:43:30 PM EDT

399.34USD+0.023%(+0.09)1,023

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	400.9500	403.0150	388.770000	399.3400	+0.463%	929,528	0.000%
2026-08-13	397.3900	400.1300	387.820000	397.5000	+0.574%	937,670	+0.463%
2026-08-12	389.8900	397.4100	389.690000	395.2300	-1.069%	480,237	+1.040%
2026-08-11	399.4800	404.5099	398.180000	399.5000	-1.087%	634,696	-0.040%
2026-08-10	397.7500	405.7700	397.100000	403.8900	+0.408%	750,127	-1.127%
2026-08-07	400.3200	404.2600	394.720000	402.2500	+1.302%	686,567	-0.723%
2026-08-06	397.5000	397.6300	389.730000	397.0800	+0.646%	607,773	+0.569%
2026-08-05	397.4200	399.2500	391.500000	394.5300	+0.451%	745,340	+1.219%
2026-08-04	391.9800	393.2000	386.230000	392.7600	+0.048%	922,132	+1.675%
2026-08-03	400.9700	403.7100	388.340000	392.5700	+0.153%	767,915	+1.725%
2026-07-31	385.0800	393.6400	381.280000	391.9700	+0.699%	839,291	+1.880%
2026-07-30	397.6600	398.2850	381.710000	389.2500	-4.612%	1,051,524	+2.592%
2026-07-29	392.7400	410.2600	390.925000	408.0700	+4.387%	1,274,174	-2.139%
2026-07-28	384.9980	401.2400	384.940000	390.9200	+4.240%	1,257,930	+2.154%
2026-07-27	369.4100	380.8100	367.510000	375.0200	+2.091%	780,756	+6.485%
2026-07-24	362.4700	371.2800	359.420000	367.3400	+3.441%	859,439	+8.711%
2026-07-23	365.7400	369.1500	354.165000	355.1200	+5.468%	1,515,117	+12.452%
2026-07-22	350.6900	352.0700	335.500000	336.7100	-3.986%	975,695	+18.601%
2026-07-21	356.3600	360.9900	350.620000	350.6900	-3.349%	621,093	+13.873%
2026-07-20	360.7600	366.6450	355.000000	362.8400	-0.083%	782,485	+10.060%
2026-07-17	363.8400	369.0700	358.750000	363.1400	-0.294%	967,042	+9.969%
2026-07-16	352.2500	364.9900	350.710000	364.2100	+4.505%	761,021	+9.646%
2026-07-15	347.9000	355.0200	347.385000	348.5100	+0.537%	495,941	+14.585%
2026-07-14	353.3400	354.9800	346.480000	346.6500	-3.866%	683,795	+15.200%
2026-07-13	358.8400	363.3900	358.200000	360.5900	+1.318%	782,969	+10.746%
2026-07-10	358.2200	361.0500	354.920000	355.9000	-0.011%	860,760	+12.206%
2026-07-09	348.9100	356.7775	347.000000	355.9400	+0.296%	614,454	+12.193%
2026-07-08	360.4250	362.8600	350.470000	354.8900	-2.438%	1,074,648	+12.525%
2026-07-07	374.4900	375.9900	363.560000	363.7600	-0.135%	905,287	+9.781%
2026-07-06	360.1200	366.6600	356.440000	364.2500	+0.014%	695,453	+9.633%
2026-07-02	357.3450	366.3000	353.545000	364.2000	+2.684%	995,654	+9.649%
2026-07-01	346.8500	355.9300	343.130000	354.6800	+4.814%	933,024	+12.592%
2026-06-30	333.2100	339.7100	332.275000	338.3900	+1.072%	1,272,112	+18.012%
2026-06-29	342.2200	343.0000	330.585000	334.8000	-1.038%	1,395,973	+19.277%
2026-06-26	334.4600	342.7300	334.460000	338.3100	+1.772%	3,126,660	+18.040%
2026-06-25	329.0400	338.2200	326.730000	332.4200	+0.247%	890,412	+20.131%
2026-06-24	329.5100	336.0450	329.510000	331.6000	+0.625%	903,484	+20.428%
2026-06-23	331.1450	333.5300	327.225000	329.5400	+1.369%	1,510,253	+21.181%
2026-06-22	327.7900	333.6200	320.110000	325.0900	-1.564%	1,680,840	+22.840%
2026-06-18	328.5300	332.0400	325.800000	330.2550	+0.086%	3,559,769	+20.919%
2026-06-17	332.0200	339.6600	328.065000	329.9700	-2.182%	1,299,733	+21.023%
2026-06-16	333.4100	338.8900	332.180000	337.3300	+1.468%	885,664	+18.383%
2026-06-15	334.3300	338.1050	330.640000	332.4500	-0.752%	1,209,855	+20.120%
2026-06-12	331.3600	337.6400	329.690000	334.9700	+0.679%	1,127,689	+19.217%
2026-06-11	329.8250	335.4200	326.530000	332.7100	-0.416%	1,363,733	+20.026%
2026-06-10	335.2800	339.1000	329.850000	334.1000	-0.379%	1,029,809	+19.527%
2026-06-09	331.8200	338.1800	328.725000	335.3700	+0.485%	856,308	+19.074%
2026-06-08	330.9600	336.2000	327.860000	333.7500	+0.473%	1,170,551	+19.652%
2026-06-05	335.4050	336.9250	330.390000	332.1800	+0.115%	882,749	+20.218%
2026-06-04	340.5500	341.3100	330.590000	331.8000	+0.030%	736,116	+20.356%
2026-06-03	334.2500	335.1600	326.900000	331.7000	-1.426%	754,897	+20.392%
2026-06-02	338.5800	340.6600	329.240000	336.5000	-2.251%	1,031,129	+18.675%
2026-06-01	330.0800	347.0800	328.065000	344.2500	+5.751%	1,219,736	+16.003%
2026-05-29	318.5700	326.4600	316.850000	325.5300	+1.808%	1,381,574	+22.674%
2026-05-28	316.6200	321.5700	311.810000	319.7500	+0.989%	1,320,662	+24.891%
2026-05-27	320.3000	325.4300	316.470000	316.6200	-1.149%	836,386	+26.126%
2026-05-26	323.4100	324.5300	319.890000	320.3000	-2.031%	759,157	+24.677%
2026-05-22	323.1000	329.2400	323.100000	326.9400	+0.882%	1,015,551	+22.145%
2026-05-21	319.9500	324.4900	315.510000	324.0800	+0.297%	836,111	+23.223%
2026-05-20	325.1300	325.1300	318.570000	323.1200	-1.760%	775,060	+23.589%
2026-05-19	334.1100	340.0000	328.000100	328.9100	-0.634%	1,466,019	+21.413%
2026-05-18	320.7100	331.4350	319.130000	331.0100	+3.151%	1,080,559	+20.643%
2026-05-15	320.0800	325.1000	319.717000	320.9000	+0.928%	1,365,550	+24.444%
2026-05-14	315.5900	320.6100	312.070000	317.9500	+0.538%	1,180,207	+25.598%
2026-05-13	320.5700	320.8800	305.960000	316.2500	-2.374%	1,583,070	+26.274%
2026-05-12	331.2300	333.8900	322.730000	323.9400	-1.478%	1,002,629	+23.276%
2026-05-11	339.7650	339.7650	327.880000	328.8000	-4.229%	1,365,403	+21.454%
2026-05-08	349.9000	351.3100	340.680000	343.3200	-2.588%	1,178,504	+16.317%
2026-05-07	350.2600	357.2600	350.260000	352.4400	+0.622%	966,252	+13.307%
2026-05-06	354.3100	356.9800	348.865000	350.2600	-1.767%	1,578,224	+14.012%
2026-05-05	354.8050	356.9600	349.280000	356.5600	+0.374%	808,615	+11.998%
2026-05-04	356.8100	360.8975	354.190000	355.2300	-0.835%	995,801	+12.417%
2026-05-01	359.3700	363.6000	354.900000	358.2200	+0.961%	993,201	+11.479%
2026-04-30	352.0500	356.1600	349.010000	354.8100	-0.326%	1,275,752	+12.550%
2026-04-29	353.2800	356.2000	350.010000	355.9700	+0.522%	1,146,634	+12.184%
2026-04-28	356.8500	361.1400	352.750000	354.1200	+0.474%	1,234,165	+12.770%
2026-04-27	352.8600	354.9900	348.230000	352.4500	-0.269%	1,103,653	+13.304%
2026-04-24	364.8700	364.8700	349.270000	353.4000	-2.848%	1,341,388	+12.999%
2026-04-23	379.4200	384.0000	360.700000	363.7600	-0.266%	1,616,034	+9.781%
2026-04-22	363.0000	368.1050	362.270000	364.7300	+0.496%	1,167,451	+9.489%
2026-04-21	361.9400	367.7400	359.765000	362.9300	+0.850%	1,213,895	+10.032%
2026-04-20	360.7000	365.0000	358.390000	359.8700	-0.709%	990,192	+10.968%
2026-04-17	367.6900	367.6900	358.520000	362.4400	+0.155%	1,113,618	+10.181%
2026-04-16	362.5800	365.4500	360.360000	361.8800	+1.058%	1,340,757	+10.351%
2026-04-15	357.6300	359.8000	355.120000	358.0900	+1.155%	1,128,006	+11.519%
2026-04-14	356.0600	360.5800	353.435000	354.0000	-0.659%	999,526	+12.808%
2026-04-13	343.5700	358.2499	343.570000	356.3500	+3.847%	1,529,184	+12.064%
2026-04-10	349.3200	350.0800	342.080000	343.1500	-1.924%	1,184,518	+16.375%
2026-04-09	353.2600	354.4500	345.680000	349.8800	-1.678%	1,339,432	+14.136%
2026-04-08	359.8400	362.4700	355.200100	355.8500	-0.830%	817,221	+12.221%
2026-04-07	359.6400	361.7500	357.445000	358.8300	-0.378%	762,856	+11.289%
2026-04-06	357.0600	360.5700	353.670000	360.1900	+0.645%	907,408	+10.869%
2026-04-02	360.1100	363.4400	354.510000	357.8800	+0.565%	1,087,242	+11.585%
2026-04-01	351.4650	356.4700	347.543300	355.8700	+0.568%	1,350,945	+12.215%
2026-03-31	352.5200	355.5350	343.280000	353.8600	+0.541%	1,517,563	+12.853%
2026-03-30	345.7400	354.0300	341.430000	351.9550	+2.188%	1,299,101	+13.463%
2026-03-27	349.8900	351.5900	343.870000	344.4200	-1.894%	1,246,695	+15.946%
2026-03-26	346.9800	356.5000	344.270000	351.0700	+1.255%	1,197,838	+13.749%
2026-03-25	348.8200	351.8600	340.405800	346.7200	+0.228%	994,474	+15.177%
2026-03-24	350.5900	351.3300	343.360000	345.9300	-2.136%	1,416,501	+15.440%
2026-03-23	354.9000	356.8200	351.850000	353.4800	-0.057%	1,478,894	+12.974%
2026-03-20	352.1000	355.7700	349.230000	353.6800	+0.119%	2,932,049	+12.910%
2026-03-19	352.1400	359.5300	351.575000	353.2600	+0.704%	1,611,805	+13.044%
2026-03-18	350.4000	353.9600	348.060000	350.7900	-0.595%	1,337,309	+13.840%
2026-03-17	353.5500	360.0000	350.524900	352.8900	+0.196%	845,682	+13.163%
2026-03-16	350.6700	353.5400	349.080000	352.2000	+0.342%	989,359	+13.384%
2026-03-13	349.8250	353.2800	346.130000	351.0000	+1.217%	1,487,532	+13.772%
2026-03-12	352.4650	357.1100	346.440000	346.7800	-1.553%	1,494,918	+15.157%
2026-03-11	356.5500	360.0000	348.560000	352.2500	-0.458%	1,171,932	+13.368%
2026-03-10	362.5100	364.3900	349.430000	353.8700	-2.531%	1,247,179	+12.849%
2026-03-09	363.7900	365.7700	358.880000	363.0600	-1.208%	1,326,343	+9.993%
2026-03-06	365.7100	368.3680	358.600000	367.5000	+0.404%	1,621,079	+8.664%
2026-03-05	362.0000	369.2700	360.031800	366.0200	+1.315%	1,527,224	+9.103%
2026-03-04	356.4600	366.4400	354.060000	361.2700	+1.480%	1,612,773	+10.538%
2026-03-03	348.5600	357.8099	346.500100	356.0000	+0.585%	1,293,457	+12.174%
2026-03-02	348.0000	356.0300	346.510000	353.9300	+1.201%	1,371,995	+12.830%
2026-02-27	348.7900	349.9600	345.000000	349.7300	-0.687%	1,344,518	+14.185%
2026-02-26	346.1400	354.6450	345.390000	352.1500	+2.298%	1,836,691	+13.401%
2026-02-25	337.8900	344.7900	336.030000	344.2400	+1.937%	1,560,339	+16.006%
2026-02-24	335.8200	341.4200	333.975000	337.7000	+0.596%	1,565,287	+18.253%
2026-02-23	334.9300	337.0900	329.815000	335.7000	-0.027%	2,223,190	+18.957%
2026-02-20	330.2600	337.6250	330.260000	335.7900	+1.142%	2,482,719	+18.926%
2026-02-19	329.4900	335.0000	328.290000	332.0000	+1.343%	1,753,497	+20.283%
2026-02-18	316.8000	328.8000	313.740000	327.6000	+3.825%	2,136,332	+21.899%
2026-02-17	321.7200	323.3900	313.070000	315.5300	-1.829%	1,808,374	+26.562%
2026-02-13	319.8500	325.6100	318.010000	321.4100	+0.497%	1,640,349	+24.246%
2026-02-12	334.4700	335.0100	317.670000	319.8200	-4.188%	2,735,949	+24.864%
2026-02-11	347.2000	347.6401	331.220000	333.8000	-4.311%	2,433,574	+19.635%
2026-02-10	350.4600	354.9700	345.250000	348.8400	-0.816%	1,776,081	+14.477%
2026-02-09	357.2100	358.4750	349.025000	351.7100	-2.955%	1,966,391	+13.542%
2026-02-06	353.4600	363.5400	351.000000	362.4200	+3.254%	1,945,650	+10.187%
2026-02-05	358.8550	365.2139	349.570000	351.0000	-2.421%	2,827,201	+13.772%
2026-02-04	346.1400	361.1616	346.140000	359.7100	+3.122%	2,805,399	+11.017%
2026-02-03	362.8000	364.3650	343.923300	348.8200	-6.385%	3,248,582	+14.483%
2026-02-02	372.7900	375.5600	369.850000	372.6100	+0.372%	2,476,380	+7.174%
2026-01-30	362.2750	371.5900	360.000000	371.2300	+1.707%	3,072,312	+7.572%
2026-01-29	355.6800	365.6600	353.350000	365.0000	+1.285%	2,487,396	+9.408%
2026-01-28	367.9600	368.1950	356.005000	360.3700	-2.410%	2,920,951	+10.814%
2026-01-27	368.5000	382.8550	345.930000	369.2700	-9.641%	5,077,750	+8.143%
2026-01-26	409.4900	413.0000	407.320000	408.6700	+0.260%	1,520,030	-2.283%
2026-01-23	406.0200	412.0999	403.732800	407.6100	+0.032%	1,712,298	-2.029%
2026-01-22	404.0200	410.0000	402.970000	407.4800	+0.697%	1,302,904	-1.998%
2026-01-21	403.7600	406.3600	399.090000	404.6600	+0.223%	1,414,892	-1.315%
2026-01-20	412.4500	414.3200	400.200000	403.7600	-2.975%	1,483,316	-1.095%
2026-01-16	412.4100	416.7400	407.030000	416.1400	+0.456%	1,420,761	-4.037%
2026-01-15	423.7400	424.0500	412.330100	414.2500	-2.346%	1,774,256	-3.599%
2026-01-14	424.0600	428.9300	421.475000	424.2000	-0.507%	822,954	-5.860%
2026-01-13	430.3700	431.1700	420.420000	426.3600	-1.395%	796,573	-6.337%
2026-01-12	433.5650	434.7860	430.810000	432.3900	-0.557%	639,181	-7.644%
2026-01-09	433.4200	437.1600	431.810000	434.8100	+0.078%	605,617	-8.158%
2026-01-08	433.1200	439.2900	432.290000	434.4700	-0.715%	752,300	-8.086%
2026-01-07	436.5400	440.0000	433.960000	437.6000	+0.243%	894,955	-8.743%
2026-01-06	430.0000	437.3800	430.000000	436.5400	+1.131%	774,419	-8.522%
2026-01-05	429.9400	436.3100	427.890000	431.6600	-0.663%	1,189,202	-7.487%
2026-01-02	444.7300	445.0000	428.189522	434.5400	-2.379%	914,318	-8.101%
2025-12-31	450.4000	451.5300	444.530000	445.1300	-1.100%	507,467	-10.287%
2025-12-30	449.7350	452.2800	449.380100	450.0800	-0.169%	430,849	-11.274%
2025-12-29	450.8300	452.7800	449.420000	450.8400	+0.002%	528,442	-11.423%
2025-12-26	450.5600	451.6000	449.200000	450.8300	-0.078%	283,639	-11.421%
2025-12-24	447.9100	451.6900	446.870000	451.1800	+0.409%	233,689	-11.490%
2025-12-23	449.1400	449.4400	446.020000	449.3400	+0.020%	598,752	-11.127%
2025-12-22	443.3400	450.5850	442.000000	449.2500	+0.957%	742,950	-11.110%
2025-12-19	449.6300	451.0300	443.650000	444.9900	-1.225%	2,952,724	-10.259%
2025-12-18	449.0600	454.8050	446.810000	450.5100	-0.383%	2,344,111	-11.358%
2025-12-17	442.4900	453.8400	441.040000	452.2400	+1.906%	2,056,924	-11.697%
2025-12-16	442.4200	445.9200	439.890000	443.7800	+0.041%	1,351,996	-10.014%
2025-12-15	447.6600	448.8600	439.830000	443.6000	-0.507%	1,915,411	-9.977%
2025-12-12	445.8400	450.3500	445.150000	445.8600	+0.004%	1,765,581	-10.434%
2025-12-11	442.5000	449.6900	441.763500	445.8400	+0.805%	954,915	-10.430%
2025-12-10	440.3800	445.0700	439.410000	442.2800	+0.373%	1,175,871	-9.709%
2025-12-09	446.1300	449.0600	439.250000	440.6350	-1.360%	759,556	-9.372%
2025-12-08	448.3600	449.7600	445.750000	446.7100	-0.190%	801,692	-10.604%
2025-12-05	444.0800	449.7000	443.970000	447.5600	+0.625%	802,228	-10.774%
2025-12-04	445.9050	448.1400	442.640100	444.7800	-0.249%	609,117	-10.216%
2025-12-03	439.9600	446.2900	439.960000	445.8900	+0.392%	566,000	-10.440%
2025-12-02	445.3200	446.0500	440.809700	444.1500	+0.128%	706,439	-10.089%
2025-12-01	444.4600	446.2600	441.800000	443.5800	-0.592%	884,212	-9.973%
2025-11-28	447.9600	449.8000	446.000000	446.2200	+0.031%	328,339	-10.506%
2025-11-26	445.7400	448.1800	443.730000	446.0800	-0.074%	532,479	-10.478%
2025-11-25	440.6100	447.3000	439.395000	446.4100	+1.540%	756,112	-10.544%
2025-11-24	442.5700	445.9708	438.730000	439.6400	-0.926%	1,453,113	-9.167%
2025-11-21	440.9400	449.7900	440.940000	443.7500	+0.656%	1,084,973	-10.008%
2025-11-20	448.4500	448.4500	440.150000	440.8600	-0.881%	774,291	-9.418%
2025-11-19	442.0700	445.5800	437.400000	444.7800	+0.083%	1,021,087	-10.216%
2025-11-18	443.4000	448.6400	442.225000	444.4100	+0.119%	1,071,056	-10.142%
2025-11-17	448.6600	449.9700	443.500000	443.8800	-1.250%	652,199	-10.034%
2025-11-14	446.8900	451.0500	441.375000	449.5000	+0.391%	874,862	-11.159%
2025-11-13	453.4700	454.6600	446.860000	447.7500	-1.637%	859,491	-10.812%
2025-11-12	443.3000	455.8000	441.026900	455.2000	+2.691%	923,652	-12.272%
2025-11-11	448.7900	449.3850	441.285000	443.2700	-1.456%	772,964	-9.910%
2025-11-10	445.0000	451.9800	441.840000	449.8200	+0.620%	821,790	-11.222%
2025-11-07	444.9700	448.8499	443.770000	447.0500	+0.578%	769,738	-10.672%
2025-11-06	443.5600	447.3200	440.950000	444.4800	-0.303%	991,286	-10.156%
2025-11-05	446.1300	451.4100	444.355000	445.8300	-0.775%	1,076,111	-10.428%
2025-11-04	450.1100	451.4500	444.570000	449.3100	+0.172%	1,193,602	-11.121%
2025-11-03	447.5400	448.8400	437.370000	448.5400	+0.536%	1,440,212	-10.969%
2025-10-31	439.0800	448.0000	435.420000	446.1500	+0.620%	1,164,854	-10.492%
2025-10-30	446.3100	453.0300	442.690000	443.4000	-0.645%	1,443,281	-9.937%
2025-10-29	451.5800	454.7800	444.130000	446.2800	-2.166%	1,657,931	-10.518%
2025-10-28	463.7300	464.9800	455.710000	456.1600	-1.632%	1,500,539	-12.456%
2025-10-27	476.5200	476.5250	458.920000	463.7300	-3.147%	1,631,106	-13.885%
2025-10-24	482.5900	483.3550	474.795000	478.8000	-0.242%	1,059,278	-16.596%
2025-10-23	467.0600	481.4800	456.985000	479.9600	-5.696%	2,230,249	-16.797%
2025-10-22	510.9800	519.1000	508.570000	508.9500	-1.083%	1,147,927	-21.536%
2025-10-21	507.2800	517.5000	505.895000	514.5200	+1.706%	622,343	-22.386%
2025-10-20	504.5100	506.9650	501.520000	505.8900	+0.272%	887,184	-21.062%
2025-10-17	500.0400	505.0400	498.420000	504.5200	+0.888%	716,308	-20.848%
2025-10-16	500.1700	503.3250	497.570000	500.0800	+0.070%	837,068	-20.145%
2025-10-15	507.8000	515.5700	499.160000	499.7300	-2.742%	1,057,482	-20.089%
2025-10-14	508.4000	515.3200	506.794300	513.8200	+0.213%	712,829	-22.280%
2025-10-13	507.3500	513.8500	504.105000	512.7300	+0.733%	731,376	-22.115%
2025-10-10	520.7200	520.8500	503.900000	509.0000	-1.751%	1,290,927	-21.544%
2025-10-09	519.9000	520.0500	511.450100	518.0700	-0.371%	776,956	-22.918%
2025-10-08	512.1300	521.2800	509.445000	520.0000	+1.847%	1,513,256	-23.204%
2025-10-07	505.8400	511.0200	503.640000	510.5700	+0.706%	1,019,471	-21.785%
2025-10-06	501.9000	507.3600	497.120000	506.9900	+1.408%	1,210,328	-21.233%
2025-10-03	497.2700	504.9100	497.270000	499.9500	+0.474%	1,075,544	-20.124%
2025-10-02	495.4400	500.2850	495.440000	497.5900	-0.076%	881,239	-19.745%
2025-10-01	499.2600	504.0000	495.550000	497.9700	-0.144%	969,092	-19.806%
2025-09-30	500.4500	502.0800	495.810000	498.6900	-0.453%	804,827	-19.922%
2025-09-29	500.2200	501.1400	494.776700	500.9600	+0.330%	729,209	-20.285%
2025-09-26	495.2200	500.3160	494.080000	499.3100	+0.865%	560,937	-20.022%
2025-09-25	506.2200	506.8200	492.250000	495.0300	-2.106%	949,397	-19.330%
2025-09-24	503.4900	507.3350	502.370600	505.6800	+0.335%	765,695	-21.029%
2025-09-23	507.3900	508.7400	502.150000	503.9900	-1.107%	1,097,937	-20.764%
2025-09-22	501.5000	510.4600	501.450000	509.6300	+0.993%	665,375	-21.641%
2025-09-19	508.5100	509.4700	502.950000	504.6200	-0.862%	1,437,868	-20.863%
2025-09-18	509.6500	513.1200	507.610100	509.0100	-0.126%	736,959	-21.546%
2025-09-17	504.3800	517.4400	503.740000	509.6500	+1.435%	940,796	-21.644%
2025-09-16	505.0000	506.2550	499.000000	502.4400	-0.552%	1,871,724	-20.520%
2025-09-15	512.5300	514.3850	504.260000	505.2300	-1.424%	689,115	-20.959%
2025-09-12	515.5800	517.1632	512.040000	512.5300	-0.937%	615,448	-22.085%
2025-09-11	514.0000	519.1950	513.000000	517.3800	+0.809%	849,768	-22.815%
2025-09-10	519.4400	519.4400	509.130000	513.2300	-1.239%	1,117,909	-22.191%
2025-09-09	521.6900	524.9000	518.470000	519.6700	-0.718%	968,962	-23.155%
2025-09-08	519.1000	524.0700	517.505000	523.4300	+0.963%	1,085,960	-23.707%
2025-09-05	530.0000	530.0000	516.780000	518.4400	-1.647%	700,588	-22.973%
2025-09-04	523.0900	527.2250	521.320000	527.1200	+0.570%	441,627	-24.241%
2025-09-03	517.2800	524.6800	517.280000	524.1300	+0.990%	713,035	-23.809%
2025-09-02	524.0900	525.0050	516.250000	518.9900	-1.391%	681,104	-23.054%
2025-08-29	529.5000	532.1800	524.105000	526.3100	-0.053%	872,087	-24.125%
2025-08-28	528.2100	528.8325	524.880000	526.5900	-0.392%	794,020	-24.165%
2025-08-27	525.3100	529.8400	523.490000	528.6600	+0.803%	656,999	-24.462%
2025-08-26	529.0000	531.0850	522.340000	524.4500	-1.101%	752,668	-23.855%
2025-08-25	535.9000	536.5650	529.260000	530.2900	-1.220%	571,040	-24.694%
2025-08-22	529.7500	538.2050	528.010000	536.8400	+1.879%	673,668	-25.613%
2025-08-21	537.3700	540.3350	526.660000	526.9400	-2.512%	1,191,411	-24.215%
2025-08-20	536.2700	544.9400	533.390000	540.5200	+1.489%	1,337,557	-26.119%
2025-08-19	532.2800	538.0350	531.000000	532.5900	+0.058%	762,761	-25.019%
2025-08-18	529.9900	533.9800	529.990000	532.2800	+0.498%	735,569	-24.976%
2025-08-15	523.6300	530.6200	523.190000	529.6400	+0.891%	697,650	-24.602%
2025-08-14	523.5500	526.1000	518.100000	524.9600	+0.465%	889,987	-23.929%
2025-08-13	521.4250	523.9550	514.050000	522.5300	+0.583%	1,105,849	-23.576%
2025-08-12	527.7700	529.9500	518.220000	519.5000	-1.513%	844,943	-23.130%
2025-08-11	534.3800	536.9550	525.765000	527.4800	-1.291%	504,937	-24.293%
2025-08-08	536.7100	538.8250	531.600000	534.3800	-0.434%	358,734	-25.270%
2025-08-07	546.0300	546.5150	535.320000	536.7100	-0.947%	423,341	-25.595%
2025-08-06	539.8300	542.2099	535.880000	541.8400	+0.727%	493,872	-26.299%
2025-08-05	549.2400	549.2400	537.365000	537.9300	-1.554%	668,792	-25.764%
2025-08-04	543.0400	547.1400	542.050000	546.4200	+0.795%	473,791	-26.917%
2025-08-01	551.1000	551.1120	539.910000	542.1100	-1.506%	497,000	-26.336%
2025-07-31	550.6800	556.2300	549.000000	550.4000	-0.351%	708,140	-27.445%
2025-07-30	563.5800	564.6799	549.950000	552.3400	-1.904%	666,592	-27.700%
2025-07-29	561.7000	563.3300	556.190000	563.0600	+0.721%	695,805	-29.077%
2025-07-28	561.6200	564.1550	558.760000	559.0300	-0.710%	439,750	-28.566%
2025-07-25	560.7000	563.4100	557.110000	563.0300	+0.476%	278,462	-29.073%
2025-07-24	556.5400	562.8600	554.210000	560.3650	+0.601%	544,540	-28.736%
2025-07-23	563.8500	566.2400	556.415000	557.0200	-1.210%	885,403	-28.308%
2025-07-22	554.1600	564.6300	551.420000	563.8400	+2.162%	812,455	-29.175%
2025-07-21	549.6200	555.9350	535.700000	551.9100	+1.307%	914,233	-27.644%
2025-07-18	549.5200	549.5200	540.400000	544.7900	-0.286%	642,430	-26.698%
2025-07-17	543.2800	546.9900	543.280000	546.3500	+0.205%	461,009	-26.908%
2025-07-16	545.5900	548.9500	541.900000	545.2300	+0.075%	669,576	-26.758%
2025-07-15	548.4200	551.0150	544.780000	544.8200	-0.640%	669,080	-26.702%
2025-07-14	546.0200	548.5750	541.200000	548.3300	+0.159%	545,778	-27.172%
2025-07-11	549.8300	551.9700	545.745000	547.4600	-0.426%	742,977	-27.056%
2025-07-10	553.5900	555.8800	544.670000	549.8000	-1.582%	944,922	-27.366%
2025-07-09	566.0000	571.3600	551.510000	558.6400	-1.054%	861,904	-28.516%
2025-07-08	564.4500	569.3400	562.190000	564.5900	-0.249%	699,366	-29.269%
2025-07-07	573.0000	575.7700	565.320000	566.0000	-1.222%	651,882	-29.445%
2025-07-03	569.9500	574.8100	568.730000	573.0000	+1.222%	243,957	-30.307%
2025-07-02	571.7300	571.7300	563.570000	566.0800	-1.158%	460,664	-29.455%
2025-07-01	567.2400	574.9500	565.905000	572.7100	+1.036%	563,428	-30.272%
2025-06-30	564.6900	567.6300	561.996500	566.8400	+0.591%	910,366	-29.550%
2025-06-27	565.3100	569.3650	560.650000	563.5100	-0.318%	652,988	-29.133%
2025-06-26	566.0800	566.3750	558.280000	565.3100	-0.288%	509,808	-29.359%
2025-06-25	570.8400	573.1000	562.990000	566.9400	-0.715%	494,639	-29.562%
2025-06-24	568.5000	571.5500	563.275000	571.0200	+0.855%	460,562	-30.065%
2025-06-23	562.5900	566.2900	558.135000	566.1800	+0.746%	374,935	-29.468%
2025-06-20	558.9800	564.3600	557.775000	561.9900	+1.123%	1,124,299	-28.942%
2025-06-18	562.5800	562.5800	555.045000	555.7500	-1.214%	447,163	-28.144%
2025-06-17	565.3200	565.9100	559.570000	562.5800	-0.544%	454,915	-29.016%
2025-06-16	562.4800	567.8989	562.480000	565.6600	+0.876%	372,780	-29.403%
2025-06-13	566.6800	570.8400	560.270000	560.7500	-1.972%	436,801	-28.785%
2025-06-12	570.0600	573.0800	569.765000	572.0300	+0.434%	275,030	-30.189%
2025-06-11	572.0800	573.7999	568.720000	569.5600	-0.458%	336,686	-29.886%
2025-06-10	562.7300	574.3200	562.730000	572.1800	-0.157%	352,937	-30.207%
2025-06-09	572.2400	576.4900	568.200000	573.0800	+0.037%	419,372	-30.317%
2025-06-06	572.7900	575.0000	570.990000	572.8700	+0.594%	336,683	-30.291%
2025-06-05	568.4100	571.0800	565.500000	569.4850	+0.260%	656,700	-29.877%
2025-06-04	567.2800	569.2950	563.300000	568.0100	+0.025%	737,257	-29.695%
2025-06-03	564.3900	568.2090	561.840100	567.8700	+0.208%	332,538	-29.678%
2025-06-02	565.9400	568.3799	563.075000	566.6900	-0.628%	385,718	-29.531%
2025-05-30	564.9500	572.7000	563.195000	570.2700	+1.063%	808,786	-29.974%
2025-05-29	570.1300	571.5150	562.536400	564.2700	-0.854%	782,005	-29.229%
2025-05-28	574.2700	576.5500	568.650000	569.1300	-0.817%	361,112	-29.833%
2025-05-27	571.2100	574.7300	568.430000	573.8200	+1.197%	433,662	-30.407%
2025-05-23	564.4300	569.7300	563.800000	567.0300	-0.358%	375,130	-29.573%
2025-05-22	568.4500	573.0850	568.450000	569.0700	-0.653%	346,357	-29.826%
2025-05-21	573.7600	583.9490	569.930000	572.8100	-0.934%	432,177	-30.284%
2025-05-20	577.9100	578.6700	573.740000	578.2100	-0.389%	460,214	-30.935%
2025-05-19	581.7500	584.0300	578.400000	580.4700	-0.413%	533,524	-31.204%
2025-05-16	579.0100	583.0200	574.220000	582.8800	+1.476%	611,453	-31.488%
2025-05-15	565.7400	574.7700	565.275000	574.4000	+1.495%	515,867	-30.477%
2025-05-14	572.8100	576.8650	563.490000	565.9400	-1.929%	623,069	-29.438%
2025-05-13	577.8200	582.5700	575.455000	577.0700	+0.214%	554,650	-30.799%
2025-05-12	579.9200	579.9200	566.805000	575.8400	+0.940%	750,902	-30.651%
2025-05-09	574.5400	574.5400	564.370000	570.4800	-0.783%	333,226	-29.999%
2025-05-08	576.7600	582.1700	572.522500	574.9800	+0.120%	485,178	-30.547%
2025-05-07	570.4300	576.4350	569.490100	574.2900	+0.806%	395,996	-30.464%
2025-05-06	565.4500	574.0200	560.940000	569.7000	-0.250%	584,884	-29.903%
2025-05-05	565.9200	575.3150	563.310000	571.1300	+0.899%	647,852	-30.079%
2025-05-02	562.1000	569.4000	562.100000	566.0400	+1.515%	556,042	-29.450%
2025-05-01	564.1400	564.2050	556.530000	557.5900	-0.445%	590,223	-28.381%
2025-04-30	554.9000	560.9000	547.750000	560.0800	+0.703%	670,604	-28.699%
2025-04-29	553.4200	558.0600	552.030000	556.1700	+0.765%	716,454	-28.198%
2025-04-28	537.9500	558.2000	535.530000	551.9500	-1.031%	805,873	-27.649%
2025-04-25	559.2400	559.2400	551.045000	557.7000	-0.350%	671,093	-28.395%
2025-04-24	551.1200	561.4300	548.000000	559.6600	+1.557%	674,272	-28.646%
2025-04-23	555.8200	564.1200	550.350000	551.0800	-0.040%	623,474	-27.535%
2025-04-22	545.5800	551.7900	543.550000	551.3000	+2.231%	517,643	-27.564%
2025-04-21	550.4200	555.3350	534.912500	539.2700	-3.225%	372,634	-25.948%
2025-04-17	561.5000	564.4700	556.430000	557.2400	+0.174%	343,270	-28.336%
2025-04-16	562.5800	569.8900	552.530000	556.2700	-1.906%	635,202	-28.211%
2025-04-15	569.8800	571.6800	563.340000	567.0800	+0.212%	340,906	-29.580%
2025-04-14	568.4400	570.7300	558.660000	565.8800	+1.021%	378,444	-29.430%
2025-04-11	548.7500	564.7200	543.320100	560.1600	+1.921%	669,076	-28.710%
2025-04-10	547.9400	554.4700	533.100000	549.6000	-0.751%	944,045	-27.340%
2025-04-09	517.5050	556.2600	513.865000	553.7600	+6.658%	1,153,144	-27.886%
2025-04-08	534.8200	541.8900	513.920000	519.1900	-2.507%	806,344	-23.084%
2025-04-07	533.0500	547.6850	519.520000	532.5400	-1.709%	1,109,405	-25.012%
2025-04-04	576.7800	578.3400	540.760000	541.8000	-6.538%	1,672,576	-26.294%
2025-04-03	589.8600	590.5000	576.810000	579.7000	-1.806%	994,410	-31.113%
2025-04-02	584.1900	592.9525	580.065000	590.3600	-0.071%	412,309	-32.357%
2025-04-01	585.8000	593.0000	584.225000	590.7800	+0.204%	438,696	-32.405%
2025-03-31	582.8300	592.0100	580.190000	589.5800	+1.191%	994,758	-32.267%
2025-03-28	589.3600	591.7200	580.620000	582.6400	-1.672%	876,484	-31.460%
2025-03-27	587.6650	594.2500	578.111300	592.5500	+1.689%	627,321	-32.607%
2025-03-26	579.5600	585.2700	579.560000	582.7100	+0.629%	325,606	-31.468%
2025-03-25	575.7700	582.1600	572.520000	579.0700	+0.420%	458,876	-31.038%
2025-03-24	577.2900	579.5434	574.155000	576.6500	+0.781%	542,643	-30.748%
2025-03-21	569.9200	573.0900	564.260000	572.1800	-0.568%	796,225	-30.207%
2025-03-20	574.3100	577.4400	570.850000	575.4500	-0.412%	432,902	-30.604%
2025-03-19	579.2100	580.3250	572.275000	577.8300	+0.168%	477,006	-30.890%
2025-03-18	573.8400	577.3800	569.660000	576.8600	+0.221%	421,985	-30.773%
2025-03-17	569.2900	578.2400	569.290000	575.5900	+1.107%	431,623	-30.621%
2025-03-14	566.3100	571.7900	565.720000	569.2900	+1.139%	422,213	-29.853%
2025-03-13	563.4400	567.9000	560.780000	562.8800	-0.625%	396,668	-29.054%
2025-03-12	566.6600	569.2300	559.600000	566.4200	+0.118%	594,826	-29.498%
2025-03-11	576.1000	576.7000	563.930000	565.7500	-1.856%	601,447	-29.414%
2025-03-10	586.8300	591.1600	574.080000	576.4500	-2.028%	728,180	-30.724%
2025-03-07	585.6200	589.9200	577.970000	588.3800	+0.015%	454,325	-32.129%
2025-03-06	589.7500	592.3500	582.855600	588.2900	-0.930%	558,109	-32.119%
2025-03-05	582.5700	595.1668	581.990000	593.8100	+1.535%	613,505	-32.750%
2025-03-04	586.4100	590.0000	582.450000	584.8300	-0.167%	852,266	-31.717%
2025-03-03	588.4900	592.0000	583.150000	585.8100	+0.224%	697,472	-31.831%
2025-02-28	579.0500	584.9300	573.660000	584.5000	+2.096%	839,411	-31.678%
2025-02-27	574.0400	579.9500	571.980000	572.5000	-0.461%	510,035	-30.246%
2025-02-26	585.2000	586.9100	574.430000	575.1500	-2.075%	603,610	-30.568%
2025-02-25	578.1400	593.9100	577.085000	587.3400	+1.866%	972,431	-32.009%