Dark

SAIC
Science Applications International Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

126.65USD-0.008%(-0.01)275,330

118.88Bid 131.75Ask 12.87Spread

Pre-market

Aug 14, 2026 8:54:30 AM EDT

126.70USD+0.032%(+0.04)271

After-hours

Aug 11, 2026 4:00:30 PM EDT

125.39USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	126.8900	127.0900	125.0000	126.6500	-0.008%	275,330	0.000%
2026-08-13	127.2200	128.0000	124.6900	126.6600	+0.277%	336,119	-0.008%
2026-08-12	123.5100	126.9000	122.6200	126.3100	+0.734%	350,681	+0.269%
2026-08-11	125.4600	126.5853	123.6500	125.3900	-0.056%	287,287	+1.005%
2026-08-10	125.6100	127.2750	124.9400	125.4600	-0.853%	433,346	+0.949%
2026-08-07	123.9700	127.2200	122.6000	126.5400	+1.818%	385,702	+0.087%
2026-08-06	120.9000	125.6300	120.9000	124.2800	+3.308%	570,106	+1.907%
2026-08-05	121.8700	121.8700	119.4975	120.3000	-0.058%	332,858	+5.278%
2026-08-04	118.9150	121.7500	118.6200	120.3700	+0.208%	474,133	+5.217%
2026-08-03	117.8500	120.5350	117.7000	120.1200	+2.553%	380,027	+5.436%
2026-07-31	115.6500	117.8400	114.2500	117.1300	+1.218%	624,304	+8.128%
2026-07-30	115.1600	116.3800	113.8000	115.7200	-1.102%	299,358	+9.445%
2026-07-29	121.0000	121.0000	116.4350	117.0100	-3.767%	412,241	+8.239%
2026-07-28	120.0000	122.6100	118.0425	121.5900	+2.625%	458,315	+4.162%
2026-07-27	118.9050	119.7800	116.1600	118.4800	-0.429%	338,748	+6.896%
2026-07-24	116.0800	122.3300	116.0800	118.9900	+2.137%	655,534	+6.438%
2026-07-23	117.0000	119.1650	115.7200	116.5000	+0.474%	383,245	+8.712%
2026-07-22	112.7400	116.4800	112.4900	115.9500	+3.693%	373,681	+9.228%
2026-07-21	111.0000	112.9400	110.9500	111.8200	-0.746%	421,479	+13.262%
2026-07-20	115.7300	115.9850	112.0900	112.6600	-2.467%	439,712	+12.418%
2026-07-17	114.6800	117.9200	114.6800	115.5100	+0.531%	431,092	+9.644%
2026-07-16	116.1800	116.3350	113.0200	114.9000	-0.330%	331,821	+10.226%
2026-07-15	114.2300	116.8950	113.6950	115.2800	+1.194%	380,282	+9.863%
2026-07-14	111.4700	115.1050	110.3450	113.9200	+0.538%	461,855	+11.175%
2026-07-13	114.1500	115.1200	112.6250	113.3100	+0.613%	456,423	+11.773%
2026-07-10	114.3200	115.0300	112.1800	112.6200	-1.245%	258,122	+12.458%
2026-07-09	111.9900	114.1000	110.0250	114.0400	+0.706%	308,545	+11.058%
2026-07-08	113.4700	113.6500	112.3100	113.2400	-0.378%	318,089	+11.842%
2026-07-07	116.2500	117.6500	113.5800	113.6700	-0.898%	398,766	+11.419%
2026-07-06	110.6300	115.0000	109.7350	114.7000	+3.371%	813,697	+10.418%
2026-07-02	105.4700	111.0600	105.1703	110.9600	+5.205%	499,260	+14.140%
2026-07-01	110.6500	113.0000	105.1850	105.4700	-4.474%	791,325	+20.082%
2026-06-30	112.5900	113.7000	110.0000	110.4100	-2.257%	561,603	+14.709%
2026-06-29	111.3100	113.1500	110.5000	112.9600	+2.421%	587,042	+12.119%
2026-06-26	107.4000	110.8000	107.4000	110.2900	+3.432%	741,063	+14.834%
2026-06-25	108.4700	111.2000	105.5200	106.6300	-1.696%	556,280	+18.775%
2026-06-24	105.4500	108.5500	104.7800	108.4700	+3.148%	1,011,094	+16.760%
2026-06-23	102.0800	105.3400	101.7400	105.1600	+4.533%	659,037	+20.436%
2026-06-22	102.2300	103.5400	98.3400	100.6000	-1.748%	832,642	+25.895%
2026-06-18	106.4450	106.7800	101.5000	102.3900	-4.066%	1,606,637	+23.694%
2026-06-17	107.6800	110.3250	105.1700	106.7300	-1.966%	600,478	+18.664%
2026-06-16	109.2900	110.3100	107.1450	108.8700	-0.475%	558,537	+16.331%
2026-06-15	113.5600	113.7650	108.7350	109.3900	-3.884%	525,533	+15.778%
2026-06-12	115.7800	115.8500	113.6500	113.8100	-0.975%	487,329	+11.282%
2026-06-11	113.5200	116.7200	112.7300	114.9300	+0.613%	512,208	+10.198%
2026-06-10	114.0700	115.8700	113.3050	114.2300	+0.131%	401,291	+10.873%
2026-06-09	113.1200	114.5500	111.3200	114.0800	+0.777%	410,290	+11.019%
2026-06-08	113.6600	116.5900	112.5500	113.2000	-1.006%	461,710	+11.882%
2026-06-05	117.6950	118.1700	113.4375	114.3500	-1.904%	501,581	+10.756%
2026-06-04	116.4500	118.4200	112.7005	116.5700	+1.604%	571,373	+8.647%
2026-06-03	113.3100	115.1700	109.2700	114.7300	+1.209%	716,536	+10.390%
2026-06-02	113.4200	114.4450	108.7800	113.3600	-1.495%	906,012	+11.724%
2026-06-01	120.1900	123.4100	112.1600	115.0800	+10.441%	1,843,514	+10.054%
2026-05-29	104.0200	106.0200	102.5000	104.2000	+0.482%	846,042	+21.545%
2026-05-28	101.6600	105.4100	100.3250	103.7000	+2.007%	511,365	+22.131%
2026-05-27	100.8300	102.1500	100.0800	101.6600	+0.296%	557,820	+24.582%
2026-05-26	99.1400	102.4500	98.1900	101.3600	+1.350%	517,060	+24.951%
2026-05-22	96.3000	100.1600	95.6000	100.0100	+3.993%	406,090	+26.637%
2026-05-21	95.8800	96.7300	94.5400	96.1700	-0.383%	309,983	+31.694%
2026-05-20	95.3200	96.7150	93.0710	96.5400	+1.280%	428,767	+31.189%
2026-05-19	96.8500	98.2900	94.9100	95.3200	-0.719%	646,081	+32.868%
2026-05-18	92.7100	96.8800	92.0300	96.0100	+3.314%	568,283	+31.913%
2026-05-15	93.3200	93.7200	92.1200	92.9300	+0.302%	351,592	+36.285%
2026-05-14	90.4900	92.8300	89.9900	92.6500	+2.478%	378,349	+36.697%
2026-05-13	93.2400	93.6550	87.1200	90.4100	-3.819%	552,260	+40.084%
2026-05-12	93.3200	95.1700	93.1516	94.0000	+1.457%	475,113	+34.734%
2026-05-11	93.9300	93.9500	91.4200	92.6500	-1.363%	516,352	+36.697%
2026-05-08	93.7400	94.8600	91.1700	93.9300	-0.202%	477,145	+34.834%
2026-05-07	94.4650	96.1700	93.0000	94.1200	-0.254%	602,678	+34.562%
2026-05-06	94.7300	95.2700	92.8050	94.3600	-1.287%	524,290	+34.220%
2026-05-05	97.0500	98.4500	94.3000	95.5900	-1.311%	502,492	+32.493%
2026-05-04	95.6000	98.4300	94.9400	96.8600	+0.991%	380,724	+30.756%
2026-05-01	97.6200	98.1900	95.6500	95.9100	-0.889%	414,541	+32.051%
2026-04-30	95.0800	96.8800	94.6200	96.7700	+1.724%	431,417	+30.877%
2026-04-29	95.6700	95.8800	94.0050	95.1300	+0.263%	407,247	+33.134%
2026-04-28	94.7300	95.7600	92.9300	94.8800	+1.162%	420,486	+33.484%
2026-04-27	95.7100	97.5700	93.6450	93.7900	-1.904%	565,654	+35.036%
2026-04-24	95.4750	96.4600	94.0500	95.6100	+0.357%	441,341	+32.465%
2026-04-23	95.2500	95.5100	93.6200	95.2700	-0.460%	494,293	+32.938%
2026-04-22	96.7800	97.6500	94.8500	95.7100	-0.447%	439,897	+32.327%
2026-04-21	95.2700	97.9100	94.0200	96.1400	+1.521%	496,212	+31.735%
2026-04-20	95.5100	96.9200	94.4450	94.7000	-0.713%	417,874	+33.738%
2026-04-17	95.3000	96.4250	94.5850	95.3800	+0.158%	488,264	+32.785%
2026-04-16	96.2000	97.8550	94.9200	95.2300	-1.008%	359,299	+32.994%
2026-04-15	94.6300	97.1400	94.1100	96.2000	+1.820%	559,178	+31.653%
2026-04-14	95.0900	95.8500	93.5200	94.4800	-0.558%	517,785	+34.050%
2026-04-13	91.9900	95.3850	91.8000	95.0100	+3.587%	537,772	+33.302%
2026-04-10	94.6600	94.7700	91.3500	91.7200	-3.483%	614,628	+38.083%
2026-04-09	97.8500	97.8500	93.9800	95.0300	-3.011%	526,054	+33.274%
2026-04-08	100.4900	102.4700	97.7800	97.9800	-2.904%	611,251	+29.261%
2026-04-07	99.5400	101.5750	99.0000	100.9100	+1.346%	448,102	+25.508%
2026-04-06	99.6400	100.2050	99.0200	99.5700	-0.539%	318,562	+27.197%
2026-04-02	97.3200	100.4050	96.5200	100.1100	+2.867%	426,638	+26.511%
2026-04-01	95.2800	98.0900	94.2500	97.3200	+2.528%	483,493	+30.138%
2026-03-31	95.2200	96.6400	92.6000	94.9200	+0.127%	758,929	+33.428%
2026-03-30	97.4800	98.7650	94.2700	94.8000	-2.529%	711,835	+33.597%
2026-03-27	99.4000	99.5450	96.8501	97.2600	-2.153%	494,865	+30.218%
2026-03-26	96.1850	99.8900	96.0400	99.4000	+3.048%	642,859	+27.414%
2026-03-25	95.3500	96.5100	93.6550	96.4600	+1.164%	461,463	+31.298%
2026-03-24	96.6700	96.6700	94.3600	95.3500	-1.569%	616,973	+32.826%
2026-03-23	96.2900	98.3000	95.7200	96.8700	+0.134%	638,802	+30.742%
2026-03-20	97.2800	98.0900	96.3400	96.7400	-0.432%	1,954,615	+30.918%
2026-03-19	96.2950	97.8850	95.8700	97.1600	+0.788%	565,092	+30.352%
2026-03-18	93.5800	98.0950	93.5800	96.4000	+1.924%	649,637	+31.380%
2026-03-17	93.7050	95.3810	91.4600	94.5800	+1.644%	1,027,138	+33.908%
2026-03-16	90.9800	94.9900	89.9400	93.0500	+1.240%	1,427,489	+36.110%
2026-03-13	92.0000	92.9998	90.8501	91.9100	+0.404%	784,619	+37.798%
2026-03-12	91.6200	93.6600	91.3100	91.5400	-0.066%	699,132	+38.355%
2026-03-11	90.5200	92.0600	90.0050	91.6000	+1.193%	496,731	+38.264%
2026-03-10	94.0700	94.6250	88.7950	90.5200	-4.019%	696,961	+39.914%
2026-03-09	94.6850	95.1260	92.9200	94.3100	-1.143%	544,001	+34.291%
2026-03-06	93.5200	95.6200	91.7000	95.4000	+2.130%	528,973	+32.757%
2026-03-05	93.3000	94.6000	92.2200	93.4100	+0.118%	463,861	+35.585%
2026-03-04	94.3100	95.0000	92.7200	93.3000	-1.186%	668,745	+35.745%
2026-03-03	91.1400	94.7300	90.7300	94.4200	+2.087%	487,566	+34.135%
2026-03-02	93.8000	93.9250	91.6913	92.4900	+0.249%	693,065	+36.934%
2026-02-27	90.5600	92.6250	90.1500	92.2600	+0.611%	865,188	+37.275%
2026-02-26	88.4800	91.8600	86.8100	91.7000	+5.657%	798,055	+38.113%
2026-02-25	87.9700	88.5050	85.5000	86.7900	-0.902%	650,486	+45.927%
2026-02-24	86.5700	88.0695	86.5700	87.5800	+1.319%	607,514	+44.611%
2026-02-23	89.5000	89.9400	86.0200	86.4400	-3.859%	719,482	+46.518%
2026-02-20	90.4600	90.9750	87.5900	89.9100	-1.220%	734,378	+40.863%
2026-02-19	88.6300	92.5400	88.4100	91.0200	+2.755%	868,194	+39.145%
2026-02-18	85.6400	88.9750	85.2200	88.5800	+3.992%	646,996	+42.978%
2026-02-17	85.6800	87.2100	84.6700	85.1800	-1.651%	856,928	+48.685%
2026-02-13	83.8300	88.0400	83.2600	86.6100	+3.787%	943,356	+46.230%
2026-02-12	82.2300	86.7500	81.6600	83.4500	+1.496%	1,362,436	+51.768%
2026-02-11	94.0900	95.8500	81.0800	82.2200	-16.033%	2,496,878	+54.038%
2026-02-10	98.1100	99.7050	97.4500	97.9200	-0.346%	476,313	+29.340%
2026-02-09	98.3600	99.0852	96.7700	98.2600	-0.102%	466,175	+28.893%
2026-02-06	97.2300	99.3700	95.1200	98.3600	+1.371%	705,211	+28.762%
2026-02-05	98.0200	100.3700	96.9200	97.0300	-0.858%	542,739	+30.527%
2026-02-04	97.0800	98.9500	96.4500	97.8700	+0.897%	595,832	+29.406%
2026-02-03	100.1900	100.8300	96.6700	97.0000	-3.846%	610,508	+30.567%
2026-02-02	101.1600	101.4500	99.1600	100.8800	-0.865%	505,767	+25.545%
2026-01-30	101.2600	102.2400	100.6700	101.7600	+0.059%	605,578	+24.460%
2026-01-29	104.3600	106.2200	101.4900	101.7000	-1.787%	510,958	+24.533%
2026-01-28	103.6000	105.1299	102.5000	103.5500	-0.145%	424,407	+22.308%
2026-01-27	104.5200	105.3700	103.5000	103.7000	-0.651%	358,000	+22.131%
2026-01-26	110.1700	110.4200	102.2800	104.3800	-5.230%	727,076	+21.336%
2026-01-23	111.2200	115.0000	108.6100	110.1400	+0.981%	603,387	+14.990%
2026-01-22	109.1900	110.9725	108.7150	109.0700	+0.303%	393,283	+16.118%
2026-01-21	108.7400	109.2400	107.5800	108.7400	+0.462%	521,192	+16.470%
2026-01-20	110.3000	110.7400	108.1518	108.2400	-2.601%	335,646	+17.008%
2026-01-16	110.1900	111.7762	108.5600	111.1300	+0.434%	550,744	+13.966%
2026-01-15	108.2500	110.9490	107.2200	110.6500	+2.397%	408,848	+14.460%
2026-01-14	111.0000	112.1250	105.6800	108.0600	-4.151%	791,145	+17.203%
2026-01-13	114.6600	115.1050	112.3700	112.7400	-1.382%	363,335	+12.338%
2026-01-12	114.0600	115.4950	112.7100	114.3200	+0.263%	475,804	+10.786%
2026-01-09	111.3100	114.9150	111.2600	114.0200	+1.822%	388,807	+11.077%
2026-01-08	108.4900	114.3316	108.2700	111.9800	+4.811%	635,449	+13.101%
2026-01-07	108.8000	109.5600	106.2500	106.8400	-1.801%	679,039	+18.542%
2026-01-06	106.7400	109.1850	106.2050	108.8000	+1.474%	531,792	+16.406%
2026-01-05	102.0000	107.5300	101.1000	107.2200	+5.928%	630,290	+18.122%
2026-01-02	100.6700	102.2360	100.0000	101.2200	+0.556%	374,613	+25.123%
2025-12-31	102.1200	102.2500	100.5700	100.6600	-1.776%	291,859	+25.820%
2025-12-30	103.1200	103.2900	102.1600	102.4800	-0.842%	350,883	+23.585%
2025-12-29	102.3800	103.5799	101.8100	103.3500	+0.623%	358,383	+22.545%
2025-12-26	102.9000	103.5050	102.1050	102.7100	-0.088%	264,732	+23.308%
2025-12-24	102.3400	104.1400	101.5200	102.8000	+0.136%	193,651	+23.200%
2025-12-23	102.1600	103.1100	101.6300	102.6600	-0.156%	501,152	+23.368%
2025-12-22	101.9000	103.6099	101.2600	102.8200	+0.804%	447,662	+23.176%
2025-12-19	100.7400	102.4600	100.2600	102.0000	+1.251%	1,231,322	+24.167%
2025-12-18	102.6300	103.5000	99.9450	100.7400	-1.660%	775,164	+25.720%
2025-12-17	99.8400	103.5400	99.8400	102.4400	+2.083%	826,827	+23.633%
2025-12-16	101.4600	101.7550	99.4000	100.3500	-1.211%	654,494	+26.208%
2025-12-15	99.7700	101.7700	98.6900	101.5800	+1.397%	753,571	+24.680%
2025-12-12	101.3300	102.2650	100.1700	100.1800	+0.230%	639,628	+26.422%
2025-12-11	101.0000	101.5200	98.5000	99.9500	-0.705%	632,906	+26.713%
2025-12-10	97.4500	101.0850	96.5800	100.6600	+3.421%	694,367	+25.820%
2025-12-09	98.6400	98.9125	96.5700	97.3300	-1.617%	785,697	+30.124%
2025-12-08	101.8200	102.1400	97.5700	98.9300	-1.670%	876,746	+28.020%
2025-12-05	100.3200	101.0100	97.2200	100.6100	-1.159%	1,195,725	+25.882%
2025-12-04	92.0000	104.6400	92.0000	101.7900	+16.292%	2,849,560	+24.423%
2025-12-03	87.6300	88.4000	86.6700	87.5300	-0.034%	823,243	+44.693%
2025-12-02	86.5500	88.3900	86.3300	87.5600	+1.531%	801,571	+44.644%
2025-12-01	86.0200	87.3200	85.2000	86.2400	+0.035%	632,373	+46.858%
2025-11-28	85.6300	86.9200	85.5700	86.2100	+0.607%	326,692	+46.909%
2025-11-26	85.6700	86.9699	85.6000	85.6900	+0.023%	342,301	+47.800%
2025-11-25	85.4200	86.5200	84.8700	85.6700	+0.693%	567,673	+47.835%
2025-11-24	85.8800	85.9800	84.1550	85.0800	-0.106%	563,009	+48.860%
2025-11-21	84.8100	87.4300	84.5350	85.1700	+0.188%	608,459	+48.703%
2025-11-20	87.0300	87.3500	84.7900	85.0100	-0.875%	384,582	+48.982%
2025-11-19	87.0000	87.4125	85.6900	85.7600	-1.595%	341,393	+47.680%
2025-11-18	87.3200	88.4750	86.9500	87.1500	+0.069%	463,888	+45.324%
2025-11-17	87.9800	88.6200	87.0325	87.0900	-1.726%	427,839	+45.424%
2025-11-14	89.0000	89.8550	87.9250	88.6200	-1.105%	358,067	+42.914%
2025-11-13	90.6000	91.3200	89.4800	89.6100	-0.852%	319,399	+41.335%
2025-11-12	91.5900	92.2100	90.3200	90.3800	-1.348%	518,638	+40.131%
2025-11-11	91.7200	92.2000	89.9200	91.6150	-0.114%	455,170	+38.242%
2025-11-10	91.9700	92.2700	89.2400	91.7200	-0.098%	710,885	+38.083%
2025-11-07	90.2800	91.8500	89.7100	91.8100	+1.425%	327,062	+37.948%
2025-11-06	92.0000	92.8894	90.2899	90.5200	-1.843%	352,386	+39.914%
2025-11-05	91.4600	92.6300	90.9600	92.2200	+0.853%	375,863	+37.335%
2025-11-04	91.4100	93.5250	90.8443	91.4400	+0.033%	487,552	+38.506%
2025-11-03	93.3500	93.3500	90.7900	91.4100	-2.454%	499,432	+38.552%
2025-10-31	91.0000	93.8400	91.0000	93.7100	+2.415%	641,484	+35.151%
2025-10-30	90.1400	92.2050	90.1400	91.5000	+0.927%	429,370	+38.415%
2025-10-29	92.0100	92.0300	90.1500	90.6600	-1.819%	560,999	+39.698%
2025-10-28	92.9800	93.3400	92.0000	92.3400	-0.933%	555,721	+37.156%
2025-10-27	94.0200	94.5500	92.2100	93.2100	-0.935%	908,676	+35.876%
2025-10-24	98.8100	99.6900	91.8900	94.0900	-6.508%	1,308,418	+34.605%
2025-10-23	98.8800	100.7600	98.8800	100.6400	+2.579%	325,462	+25.845%
2025-10-22	100.1500	101.3100	98.0400	98.1100	-2.310%	371,255	+29.090%
2025-10-21	99.4800	100.9519	98.3300	100.4300	+0.935%	254,475	+26.108%
2025-10-20	97.7000	99.7700	97.7000	99.5000	+2.041%	273,490	+27.286%
2025-10-17	96.8100	98.4100	95.7100	97.5100	+0.650%	337,629	+29.884%
2025-10-16	97.9000	99.7600	96.7800	96.8800	-0.981%	475,113	+30.729%
2025-10-15	97.8000	99.2794	96.7300	97.8400	+0.586%	556,465	+29.446%
2025-10-14	96.2900	97.7060	95.4900	97.2700	+1.007%	306,587	+30.205%
2025-10-13	96.5900	96.7800	95.1200	96.3000	-0.269%	309,702	+31.516%
2025-10-10	99.1800	99.7200	96.1300	96.5600	-2.019%	569,638	+31.162%
2025-10-09	102.0500	102.0500	98.4600	98.5500	-2.782%	363,879	+28.513%
2025-10-08	101.2200	103.6450	101.1450	101.3700	+0.148%	618,876	+24.938%
2025-10-07	102.8400	103.6000	100.5000	101.2200	-1.566%	476,142	+25.123%
2025-10-06	101.8000	103.0300	100.4500	102.8300	+1.141%	425,448	+23.164%
2025-10-03	100.7500	101.9799	100.6300	101.6700	+1.013%	402,763	+24.570%
2025-10-02	100.3900	101.1350	99.8250	100.6500	-0.475%	298,000	+25.832%
2025-10-01	98.6700	101.3100	98.2100	101.1300	+1.771%	519,195	+25.235%
2025-09-30	97.4200	99.8300	97.4200	99.3700	+1.688%	483,780	+27.453%
2025-09-29	98.3900	98.3900	96.9000	97.7200	+0.051%	546,293	+29.605%
2025-09-26	97.2000	98.5600	95.3000	97.6700	+0.484%	438,021	+29.671%
2025-09-25	99.5000	100.2050	95.3350	97.2000	-2.810%	603,864	+30.298%
2025-09-24	98.5600	100.3150	98.1100	100.0100	+1.440%	560,574	+26.637%
2025-09-23	101.8100	103.1525	98.4800	98.5900	-2.819%	664,408	+28.461%
2025-09-22	103.6300	103.7950	101.3800	101.4500	-2.330%	685,067	+24.840%
2025-09-19	103.2600	104.0000	102.1400	103.8700	+1.356%	1,075,829	+21.931%
2025-09-18	102.7900	103.0300	101.3050	102.4800	-0.302%	442,747	+23.585%
2025-09-17	103.1300	104.3500	102.2600	102.7900	-0.320%	485,583	+23.212%
2025-09-16	103.4100	103.9400	101.9600	103.1200	-0.779%	421,428	+22.818%
2025-09-15	105.4700	106.0050	103.3450	103.9300	-2.340%	530,695	+21.861%
2025-09-12	106.4400	107.4250	106.3100	106.4200	+0.047%	433,766	+19.010%
2025-09-11	103.3000	106.6650	103.2900	106.3700	+3.162%	541,052	+19.066%
2025-09-10	102.8100	104.2200	101.7800	103.1100	+0.321%	604,078	+22.830%
2025-09-09	102.8200	103.5500	101.7300	102.7800	+0.175%	702,340	+23.224%
2025-09-08	103.8600	103.8600	101.4300	102.6000	-2.221%	863,391	+23.441%
2025-09-05	106.7200	108.3500	104.1200	104.9300	-1.214%	1,028,013	+20.700%
2025-09-04	103.6200	109.4999	102.0001	106.2200	-6.914%	1,374,116	+19.234%
2025-09-03	117.9500	118.6400	113.7200	114.1100	-3.517%	828,750	+10.989%
2025-09-02	117.3400	118.3900	116.9600	118.2700	+0.484%	571,440	+7.085%
2025-08-29	117.2600	118.7350	116.1800	117.7000	-0.119%	490,174	+7.604%
2025-08-28	118.9700	119.1350	116.6200	117.8400	-1.257%	284,233	+7.476%
2025-08-27	119.3100	120.1400	118.8900	119.3400	-0.201%	418,641	+6.125%
2025-08-26	118.8100	120.6100	118.0300	119.5800	+0.741%	461,231	+5.912%
2025-08-25	118.6500	119.7700	118.2100	118.7000	-0.411%	300,255	+6.698%
2025-08-22	118.8300	121.0400	117.4700	119.1900	+0.821%	288,008	+6.259%
2025-08-21	116.8900	118.7200	116.8900	118.2200	+0.365%	258,061	+7.131%
2025-08-20	117.2500	118.1800	116.1950	117.7900	+0.761%	245,844	+7.522%
2025-08-19	117.6000	118.9800	116.7400	116.9000	-0.324%	284,679	+8.340%
2025-08-18	118.3300	118.5800	117.1500	117.2800	-0.298%	224,942	+7.989%
2025-08-15	117.0000	117.7450	116.5000	117.6300	+0.273%	239,049	+7.668%
2025-08-14	120.1000	121.0463	117.0200	117.3100	-2.728%	350,102	+7.962%
2025-08-13	117.0000	120.7800	116.9300	120.6000	+2.875%	415,829	+5.017%
2025-08-12	116.0500	117.4000	114.6300	117.2300	+1.174%	309,190	+8.035%
2025-08-11	116.6700	118.5000	115.4075	115.8700	-0.677%	245,812	+9.304%
2025-08-08	115.6900	117.5600	114.3900	116.6600	+0.448%	395,000	+8.563%
2025-08-07	115.4600	116.8500	114.2600	116.1400	+0.869%	287,010	+9.049%
2025-08-06	114.8400	115.5500	112.9425	115.1400	-0.035%	372,125	+9.997%
2025-08-05	113.0400	116.7700	113.0400	115.1800	+1.740%	451,214	+9.958%
2025-08-04	111.0000	113.2500	110.4850	113.2100	+2.240%	294,001	+11.872%
2025-08-01	112.0000	112.0250	109.8400	110.7300	-0.673%	534,079	+14.377%
2025-07-31	112.0100	113.0150	110.3650	111.4800	-0.757%	430,960	+13.608%
2025-07-30	113.0400	113.9750	111.5300	112.3300	-1.170%	305,899	+12.748%
2025-07-29	113.9600	114.2400	112.8700	113.6600	+0.371%	272,675	+11.429%
2025-07-28	114.9100	114.9100	112.0850	113.2400	-1.367%	306,425	+11.842%
2025-07-25	115.3100	116.7000	113.7500	114.8100	-0.157%	313,063	+10.313%
2025-07-24	115.9700	116.5300	114.4700	114.9900	-0.922%	372,974	+10.140%
2025-07-23	115.2800	118.2300	113.3000	116.0600	+1.301%	454,262	+9.125%
2025-07-22	112.9300	115.0000	111.8300	114.5700	+1.804%	475,034	+10.544%
2025-07-21	113.6400	114.2800	112.5100	112.5400	-0.776%	290,736	+12.538%
2025-07-18	114.5500	114.5500	112.9400	113.4200	-0.141%	249,416	+11.665%
2025-07-17	111.9200	114.0000	110.0000	113.5800	+1.547%	413,400	+11.507%
2025-07-16	111.3900	112.7935	110.1850	111.8500	+0.323%	548,185	+13.232%
2025-07-15	113.9300	114.7450	111.4400	111.4900	-1.995%	502,501	+13.598%
2025-07-14	112.5200	114.6300	112.0000	113.7600	+0.486%	397,100	+11.331%
2025-07-11	116.1850	116.4500	111.4600	113.2100	-2.682%	771,379	+11.872%
2025-07-10	116.3100	118.7900	115.1900	116.3300	0.000%	545,954	+8.871%
2025-07-09	118.1500	118.1500	114.5300	116.3300	-0.708%	480,697	+8.871%
2025-07-08	116.8100	118.0400	115.0000	117.1600	-0.332%	608,375	+8.100%
2025-07-07	118.5000	118.8400	117.0410	117.5500	-0.869%	504,836	+7.741%
2025-07-03	117.1300	119.3400	117.0300	118.5800	+0.868%	288,824	+6.806%
2025-07-02	115.4100	117.7000	114.4600	117.5600	+1.564%	523,757	+7.732%
2025-07-01	112.6100	115.8150	112.0000	115.7500	+2.788%	490,246	+9.417%
2025-06-30	109.3500	112.8350	108.7300	112.6100	+3.085%	1,194,576	+12.468%
2025-06-27	109.3600	109.4500	107.7892	109.2400	+0.073%	685,453	+15.937%
2025-06-26	107.8600	110.6500	107.3100	109.1600	+1.450%	623,942	+16.022%
2025-06-25	105.8300	108.3650	104.2410	107.6000	+2.515%	545,933	+17.704%
2025-06-24	104.5000	105.3550	102.4789	104.9600	+0.720%	407,184	+20.665%
2025-06-23	103.3900	105.5000	102.0000	104.2100	+0.540%	537,426	+21.533%
2025-06-20	104.8400	105.0100	102.7100	103.6500	-1.003%	1,140,772	+22.190%
2025-06-18	105.3300	106.7050	104.4500	104.7000	-0.664%	452,013	+20.965%
2025-06-17	104.7000	106.1900	103.9300	105.4000	+0.381%	422,654	+20.161%
2025-06-16	105.4300	105.8200	103.5100	105.0000	-0.408%	433,369	+20.619%
2025-06-13	104.2400	107.1550	104.2400	105.4300	+0.496%	555,664	+20.127%
2025-06-12	103.7700	105.0000	102.9200	104.9100	+1.069%	464,271	+20.723%
2025-06-11	103.9900	103.9900	101.3300	103.8000	+0.183%	633,051	+22.013%
2025-06-10	104.0200	104.3400	102.8800	103.6100	+0.087%	555,070	+22.237%
2025-06-09	105.3400	105.5000	103.0100	103.5200	-1.709%	763,664	+22.344%
2025-06-06	103.5600	105.5500	103.2950	105.3200	+2.801%	728,474	+20.253%
2025-06-05	102.6500	102.9900	100.9200	102.4500	+0.176%	695,390	+23.621%
2025-06-04	103.7200	104.8699	102.2500	102.2700	-1.122%	663,317	+23.839%
2025-06-03	101.3700	104.3400	99.6800	103.4300	+3.203%	1,190,011	+22.450%
2025-06-02	105.2100	109.3000	98.0400	100.2200	-13.259%	3,112,918	+26.372%
2025-05-30	115.2700	115.8950	113.4900	115.5400	+0.199%	1,015,840	+9.616%
2025-05-29	115.4200	115.5700	113.7500	115.3100	-0.026%	780,532	+9.834%
2025-05-28	119.8000	120.4900	114.9400	115.3400	-3.827%	740,748	+9.806%
2025-05-27	117.7000	120.2800	116.9000	119.9300	+2.260%	430,540	+5.603%
2025-05-23	119.5000	119.5900	115.6900	117.2800	-4.222%	700,398	+7.989%
2025-05-22	122.2300	123.1600	121.1900	122.4500	0.000%	375,298	+3.430%
2025-05-21	123.0000	123.1600	121.6600	122.4500	-0.560%	464,498	+3.430%
2025-05-20	122.6700	124.0300	121.4200	123.1400	+0.383%	335,650	+2.850%
2025-05-19	123.2900	124.1050	122.2500	122.6700	-0.600%	470,826	+3.244%
2025-05-16	121.4800	123.5000	120.9400	123.4100	+1.222%	556,532	+2.625%
2025-05-15	119.5500	122.0500	118.7400	121.9200	+2.497%	409,770	+3.880%
2025-05-14	118.9500	119.3900	117.5400	118.9500	-0.109%	340,561	+6.473%
2025-05-13	119.7400	120.6600	118.8600	119.0800	-0.501%	575,271	+6.357%
2025-05-12	120.8900	121.7500	117.9150	119.6800	-1.156%	670,885	+5.824%
2025-05-09	121.0000	122.2200	120.6400	121.0800	-0.583%	425,671	+4.600%
2025-05-08	121.1200	123.0900	120.5250	121.7900	+0.828%	351,440	+3.990%
2025-05-07	120.6000	121.7300	118.9100	120.7900	-0.412%	479,008	+4.851%
2025-05-06	117.6800	122.4200	116.3100	121.2900	+3.147%	682,733	+4.419%
2025-05-05	118.1700	119.2800	117.3840	117.5900	-0.331%	402,490	+7.705%
2025-05-02	120.8150	121.5600	117.4800	117.9800	-1.198%	515,336	+7.349%
2025-05-01	119.8100	121.2800	114.9250	119.4100	-1.339%	539,495	+6.063%
2025-04-30	121.3200	121.3200	118.8900	121.0300	-0.264%	447,131	+4.643%
2025-04-29	120.9400	121.6200	120.3600	121.3500	+0.389%	302,369	+4.368%
2025-04-28	121.4900	122.9130	119.5250	120.8800	-0.346%	344,289	+4.773%
2025-04-25	122.1600	122.5100	120.0700	121.3000	-0.704%	466,694	+4.411%
2025-04-24	120.1400	122.7300	119.8300	122.1600	+1.944%	447,429	+3.676%
2025-04-23	120.1100	121.5500	119.1400	119.8300	+0.935%	491,272	+5.691%
2025-04-22	116.8500	119.1200	116.1600	118.7200	+1.949%	465,832	+6.680%
2025-04-21	116.7800	117.6900	115.3700	116.4500	-0.223%	320,484	+8.759%
2025-04-17	116.0000	117.5900	115.4800	116.7100	+0.309%	379,898	+8.517%
2025-04-16	117.1500	118.0600	115.6000	116.3500	-0.708%	425,575	+8.853%
2025-04-15	117.9000	118.4800	116.4500	117.1800	-0.315%	437,906	+8.082%
2025-04-14	116.1400	118.5400	114.0200	117.5500	+0.888%	752,622	+7.741%
2025-04-11	112.6100	116.6500	109.9450	116.5150	+3.147%	610,632	+8.698%
2025-04-10	111.9800	114.0600	110.4100	112.9600	+0.035%	809,698	+12.119%
2025-04-09	107.8300	114.0000	105.2900	112.9200	+3.587%	1,472,148	+12.159%
2025-04-08	110.4200	114.2800	108.0900	109.0100	-0.064%	798,036	+16.182%
2025-04-07	107.9500	111.7500	105.4700	109.0800	-2.346%	967,659	+16.107%
2025-04-04	110.5900	114.6450	110.0200	111.7000	-2.241%	1,328,867	+13.384%
2025-04-03	113.9100	116.3100	113.0100	114.2600	-1.245%	736,906	+10.844%
2025-04-02	111.6200	119.0000	110.0400	115.7000	+2.109%	1,471,150	+9.464%
2025-04-01	112.6500	114.3200	110.0000	113.3100	+0.926%	629,530	+11.773%
2025-03-31	112.3800	115.0000	111.7500	112.2700	-0.231%	1,049,730	+12.808%
2025-03-28	111.1100	114.2600	111.1100	112.5300	+1.051%	853,817	+12.548%
2025-03-27	109.8600	111.6300	108.3100	111.3600	+1.606%	581,144	+13.730%
2025-03-26	109.6700	110.3600	109.1700	109.6000	+1.042%	747,936	+15.557%
2025-03-25	109.2000	109.3630	107.3200	108.4700	-0.623%	855,645	+16.760%
2025-03-24	106.5700	109.6900	106.4900	109.1500	+3.069%	701,470	+16.033%
2025-03-21	105.0000	106.6350	103.5200	105.9000	-0.075%	1,151,155	+19.594%
2025-03-20	112.3300	112.3300	104.8300	105.9800	-6.021%	1,616,950	+19.504%
2025-03-19	113.4600	117.5800	112.7500	112.7700	-0.591%	1,403,927	+12.308%
2025-03-18	111.2500	114.1500	108.1700	113.4400	+1.376%	1,031,990	+11.645%
2025-03-17	117.5200	120.4900	111.1500	111.9000	+7.153%	2,169,471	+13.181%
2025-03-14	103.7000	105.1700	103.0500	104.4300	+0.163%	1,093,969	+21.277%
2025-03-13	103.9000	106.8300	103.7350	104.2600	-0.373%	787,567	+21.475%
2025-03-12	106.4600	106.7000	102.5600	104.6500	-1.450%	899,072	+21.022%
2025-03-11	110.8300	111.4347	104.5000	106.1900	-4.771%	942,319	+19.267%
2025-03-10	110.9900	116.7900	109.5110	111.5100	+0.234%	1,691,187	+13.577%
2025-03-07	102.2400	112.7200	100.3000	111.2500	+8.898%	1,860,919	+13.843%
2025-03-06	101.4300	102.6300	99.6300	102.1600	-0.458%	858,752	+23.972%
2025-03-05	100.9100	104.4400	100.9100	102.6300	+1.584%	818,043	+23.404%
2025-03-04	95.7800	103.7700	95.0400	101.0300	+5.492%	1,086,162	+25.359%
2025-03-03	99.4150	99.4150	94.6800	95.7700	-3.057%	956,303	+32.244%
2025-02-28	99.5500	99.9950	95.5900	98.7900	-1.760%	878,693	+28.201%
2025-02-27	100.6800	101.8900	100.2900	100.5600	-0.228%	565,899	+25.945%
2025-02-26	100.2300	101.2700	99.0250	100.7900	+0.149%	395,735	+25.657%
2025-02-25	98.7700	102.4900	98.2500	100.6400	+1.780%	703,101	+25.845%