SPSC
SPS Commerce, Inc.
stockNASDAQ
Market OpenNov 2, 2026 12:19:40 PM EST
86.43USD+4.151%(+3.44)235,984
Pre-marketNov 2, 2026 8:02:30 AM EST
82.91USD-0.096%(-0.08)
SPSC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 82.67 | 86.43 | 82.67 | 86.43 | +4.145% | 235,984 | 0.000% |
| 2026-10-30 | 85.78 | 86.14 | 80.87 | 82.99 | -3.253% | 659,414 | +4.145% |
| 2026-10-29 | 83.55 | 85.92 | 82.11 | 85.78 | +0.222% | 704,390 | +0.758% |
| 2026-10-28 | 85.59 | 87.67 | 84.61 | 85.59 | -0.754% | 697,689 | +0.981% |
| 2026-10-27 | 90.48 | 90.81 | 86.13 | 86.24 | -4.770% | 546,487 | +0.220% |
| 2026-10-26 | 91.16 | 92.82 | 90.35 | 90.56 | -2.235% | 504,619 | -4.561% |
| 2026-10-23 | 91.80 | 92.75 | 90.85 | 92.63 | +0.750% | 441,406 | -6.693% |
| 2026-10-22 | 89.15 | 92.11 | 89.11 | 91.94 | +2.864% | 509,842 | -5.993% |
| 2026-10-21 | 87.81 | 90.16 | 86.73 | 89.38 | +1.580% | 384,593 | -3.301% |
| 2026-10-20 | 85.40 | 88.31 | 85.40 | 87.99 | +3.009% | 441,844 | -1.773% |
| 2026-10-19 | 84.86 | 85.62 | 84.07 | 85.42 | +0.199% | 350,369 | +1.182% |
| 2026-10-16 | 87.86 | 89.00 | 84.41 | 85.25 | -1.808% | 465,559 | +1.384% |
| 2026-10-15 | 86.09 | 88.23 | 85.15 | 86.82 | +1.818% | 589,602 | -0.449% |
| 2026-10-14 | 82.51 | 85.36 | 82.51 | 85.27 | +1.803% | 428,603 | +1.360% |
| 2026-10-13 | 84.74 | 85.55 | 83.39 | 83.76 | -0.993% | 638,719 | +3.188% |
| 2026-10-12 | 84.72 | 85.61 | 84.10 | 84.60 | +0.012% | 367,203 | +2.163% |
| 2026-10-09 | 83.91 | 85.65 | 83.11 | 84.59 | +1.524% | 379,516 | +2.175% |
| 2026-10-08 | 81.15 | 83.58 | 80.59 | 83.32 | +2.864% | 663,644 | +3.733% |
| 2026-10-07 | 80.81 | 81.91 | 79.91 | 81.00 | -0.025% | 561,281 | +6.704% |
| 2026-10-06 | 81.30 | 83.16 | 80.19 | 81.02 | +0.696% | 467,598 | +6.677% |
| 2026-10-05 | 82.68 | 82.72 | 80.25 | 80.46 | -2.295% | 679,640 | +7.420% |
| 2026-10-02 | 84.75 | 84.97 | 80.66 | 82.35 | -2.197% | 466,634 | +4.954% |
| 2026-10-01 | 84.77 | 85.31 | 82.65 | 84.20 | +2.135% | 377,570 | +2.648% |
| 2026-09-30 | 82.15 | 83.86 | 81.05 | 82.44 | +0.353% | 388,333 | +4.840% |
| 2026-09-29 | 80.88 | 82.27 | 80.45 | 82.15 | +1.407% | 397,170 | +5.210% |
| 2026-09-28 | 80.09 | 81.28 | 78.88 | 81.01 | -0.357% | 301,615 | +6.691% |
| 2026-09-25 | 82.93 | 83.49 | 81.19 | 81.30 | -1.681% | 731,011 | +6.310% |
| 2026-09-24 | 81.86 | 83.17 | 81.10 | 82.69 | +1.722% | 339,283 | +4.523% |
| 2026-09-23 | 81.32 | 82.06 | 80.38 | 81.29 | -0.233% | 311,167 | +6.323% |
| 2026-09-22 | 83.31 | 83.41 | 79.00 | 81.48 | -0.208% | 403,290 | +6.075% |
| 2026-09-21 | 80.74 | 82.27 | 79.74 | 81.65 | +2.395% | 452,310 | +5.854% |
| 2026-09-18 | 79.80 | 80.54 | 78.12 | 79.74 | -0.747% | 1,060,460 | +8.390% |
| 2026-09-17 | 80.55 | 81.74 | 78.37 | 80.34 | -0.421% | 421,634 | +7.580% |
| 2026-09-16 | 80.99 | 81.79 | 80.40 | 80.68 | -1.604% | 370,103 | +7.127% |
| 2026-09-15 | 81.70 | 83.72 | 81.17 | 82.00 | -1.247% | 370,130 | +5.409% |
| 2026-09-14 | 84.60 | 84.89 | 82.19 | 83.03 | +0.423% | 718,968 | +4.095% |
| 2026-09-11 | 77.06 | 89.44 | 77.06 | 82.68 | +7.057% | 1,807,313 | +4.536% |
| 2026-09-10 | 78.17 | 78.82 | 76.84 | 77.23 | -1.316% | 286,846 | +11.912% |
| 2026-09-09 | 78.33 | 80.19 | 77.34 | 78.26 | -0.937% | 721,315 | +10.440% |
| 2026-09-08 | 81.23 | 81.92 | 77.83 | 79.00 | -4.819% | 492,827 | +9.405% |
| 2026-09-04 | 83.12 | 83.69 | 80.87 | 83.00 | -1.437% | 417,269 | +4.133% |
| 2026-09-03 | 85.63 | 88.08 | 83.31 | 84.21 | +1.678% | 408,449 | +2.636% |
| 2026-09-02 | 83.09 | 84.12 | 82.19 | 82.82 | -0.133% | 559,160 | +4.359% |
| 2026-09-01 | 84.89 | 85.28 | 82.50 | 82.93 | -2.892% | 396,634 | +4.220% |
| 2026-08-31 | 84.10 | 86.02 | 83.76 | 85.40 | +0.565% | 486,386 | +1.206% |
| 2026-08-28 | 83.96 | 85.54 | 83.96 | 84.92 | +0.855% | 353,921 | +1.778% |
| 2026-08-27 | 81.87 | 85.03 | 81.58 | 84.20 | +4.622% | 420,906 | +2.648% |
| 2026-08-26 | 79.32 | 80.94 | 79.32 | 80.48 | -0.099% | 251,508 | +7.393% |
| 2026-08-25 | 80.22 | 81.32 | 78.00 | 80.56 | -0.971% | 238,372 | +7.286% |
| 2026-08-24 | 80.88 | 82.50 | 80.54 | 81.35 | +0.321% | 398,173 | +6.245% |
| 2026-08-21 | 79.39 | 81.09 | 78.52 | 81.09 | +2.090% | 439,774 | +6.585% |
| 2026-08-20 | 80.16 | 80.59 | 78.60 | 79.43 | -1.647% | 474,901 | +8.813% |
| 2026-08-19 | 78.25 | 82.14 | 78.25 | 80.76 | +4.368% | 497,170 | +7.021% |
| 2026-08-18 | 78.00 | 78.72 | 77.20 | 77.38 | +1.509% | 414,866 | +11.696% |
| 2026-08-17 | 77.60 | 78.75 | 76.03 | 76.23 | -3.992% | 547,503 | +13.381% |
| 2026-08-14 | 80.38 | 80.70 | 77.69 | 79.40 | +0.038% | 546,956 | +8.854% |
| 2026-08-13 | 76.62 | 79.47 | 75.41 | 79.37 | +3.874% | 923,861 | +8.895% |
| 2026-08-12 | 73.39 | 76.52 | 72.76 | 76.41 | +2.002% | 842,581 | +13.113% |
| 2026-08-11 | 74.21 | 75.50 | 73.76 | 74.91 | +0.214% | 666,311 | +15.378% |
| 2026-08-10 | 72.39 | 75.03 | 72.39 | 74.75 | +1.867% | 529,800 | +15.625% |
| 2026-08-07 | 72.34 | 74.47 | 72.34 | 73.38 | +1.959% | 694,925 | +17.784% |
| 2026-08-06 | 71.99 | 72.34 | 70.55 | 71.97 | -0.909% | 460,469 | +20.092% |
| 2026-08-05 | 74.25 | 75.22 | 71.71 | 72.63 | -2.182% | 560,163 | +19.000% |
| 2026-08-04 | 74.24 | 76.13 | 73.29 | 74.25 | -1.708% | 574,762 | +16.404% |
| 2026-08-03 | 75.52 | 78.33 | 75.45 | 75.54 | +2.930% | 896,267 | +14.416% |
| 2026-07-31 | 71.70 | 75.69 | 69.00 | 73.39 | +11.484% | 1,414,699 | +17.768% |
| 2026-07-30 | 67.13 | 68.26 | 65.42 | 65.83 | -5.144% | 531,218 | +31.293% |
| 2026-07-29 | 68.74 | 71.21 | 68.03 | 69.40 | +1.321% | 780,220 | +24.539% |
| 2026-07-28 | 67.09 | 69.28 | 66.70 | 68.50 | +4.334% | 636,471 | +26.184% |
| 2026-07-27 | 62.74 | 66.26 | 62.72 | 65.65 | +7.341% | 526,709 | +31.653% |
| 2026-07-24 | 60.15 | 61.58 | 60.14 | 61.16 | +3.696% | 342,956 | +41.318% |
| 2026-07-23 | 60.98 | 60.98 | 58.67 | 58.98 | -1.896% | 294,502 | +46.541% |
| 2026-07-22 | 62.03 | 62.23 | 59.05 | 60.12 | -3.079% | 594,766 | +43.762% |
| 2026-07-21 | 62.44 | 64.00 | 61.81 | 62.03 | -5.615% | 684,373 | +39.336% |
| 2026-07-20 | 65.00 | 66.52 | 63.82 | 65.72 | +0.198% | 491,131 | +31.512% |
| 2026-07-17 | 65.30 | 66.92 | 64.94 | 65.59 | -0.243% | 500,269 | +31.773% |
| 2026-07-16 | 65.14 | 66.93 | 64.25 | 65.75 | +2.558% | 436,405 | +31.452% |
| 2026-07-15 | 63.90 | 65.42 | 63.54 | 64.11 | +1.280% | 548,700 | +34.815% |
| 2026-07-14 | 60.91 | 63.88 | 60.13 | 63.30 | -0.047% | 801,307 | +36.540% |
| 2026-07-13 | 61.70 | 63.89 | 61.29 | 63.33 | +4.076% | 706,387 | +36.476% |
| 2026-07-10 | 61.43 | 62.27 | 60.31 | 60.85 | +0.189% | 433,768 | +42.038% |
| 2026-07-09 | 57.44 | 60.77 | 56.45 | 60.73 | +2.784% | 449,229 | +42.307% |
| 2026-07-08 | 59.85 | 60.71 | 59.04 | 59.09 | -3.020% | 455,066 | +46.268% |
| 2026-07-07 | 61.33 | 61.98 | 60.55 | 60.93 | +1.465% | 412,068 | +41.851% |
| 2026-07-06 | 58.18 | 60.35 | 57.52 | 60.05 | +1.668% | 338,344 | +43.930% |
| 2026-07-02 | 58.33 | 60.02 | 58.26 | 59.06 | +1.330% | 355,964 | +46.330% |
| 2026-07-01 | 59.76 | 59.93 | 58.03 | 58.29 | +1.959% | 671,902 | +48.276% |
| 2026-06-30 | 57.22 | 57.96 | 56.80 | 57.17 | -0.901% | 533,943 | +51.181% |
| 2026-06-29 | 60.00 | 60.25 | 57.19 | 57.69 | -2.004% | 935,412 | +49.818% |
| 2026-06-26 | 56.04 | 59.39 | 56.04 | 58.87 | +5.672% | 2,000,210 | +46.815% |
| 2026-06-25 | 54.64 | 55.82 | 53.98 | 55.71 | +0.306% | 473,835 | +55.143% |
| 2026-06-24 | 54.78 | 56.57 | 54.15 | 55.54 | +1.387% | 861,621 | +55.618% |
| 2026-06-23 | 56.45 | 61.56 | 53.40 | 54.78 | -0.146% | 2,524,503 | +57.777% |
| 2026-06-22 | 52.33 | 55.00 | 51.91 | 54.86 | +3.256% | 1,550,767 | +57.546% |
| 2026-06-18 | 53.12 | 53.55 | 51.26 | 53.13 | +0.549% | 1,397,894 | +62.676% |
| 2026-06-17 | 54.98 | 55.40 | 52.37 | 52.84 | -3.892% | 490,888 | +63.569% |
| 2026-06-16 | 55.34 | 56.67 | 54.50 | 54.98 | -0.399% | 403,287 | +57.203% |
| 2026-06-15 | 55.24 | 56.53 | 54.99 | 55.20 | -0.072% | 516,851 | +56.576% |
| 2026-06-12 | 55.34 | 55.50 | 53.70 | 55.24 | +0.583% | 350,156 | +56.463% |
| 2026-06-11 | 54.37 | 55.55 | 53.37 | 54.92 | -1.365% | 522,174 | +57.374% |
| 2026-06-10 | 54.39 | 56.56 | 53.60 | 55.68 | +1.181% | 501,310 | +55.226% |
| 2026-06-09 | 54.53 | 56.17 | 54.04 | 55.03 | -0.326% | 759,950 | +57.060% |
| 2026-06-08 | 54.97 | 55.35 | 54.00 | 55.21 | -0.469% | 553,380 | +56.548% |
| 2026-06-05 | 56.70 | 57.24 | 54.77 | 55.47 | -1.123% | 634,305 | +55.814% |
| 2026-06-04 | 57.22 | 58.10 | 55.80 | 56.10 | +0.990% | 595,556 | +54.064% |
| 2026-06-03 | 56.66 | 56.66 | 54.70 | 55.55 | -3.893% | 724,368 | +55.590% |
| 2026-06-02 | 57.77 | 58.45 | 56.54 | 57.80 | -3.085% | 1,017,982 | +49.533% |
| 2026-06-01 | 58.49 | 60.19 | 56.65 | 59.64 | +5.093% | 1,139,812 | +44.920% |
| 2026-05-29 | 54.01 | 56.93 | 54.01 | 56.75 | +6.035% | 902,933 | +52.300% |
| 2026-05-28 | 53.30 | 54.46 | 52.55 | 53.52 | +0.943% | 457,001 | +61.491% |
| 2026-05-27 | 53.07 | 54.53 | 52.81 | 53.02 | -0.990% | 468,884 | +63.014% |
| 2026-05-26 | 52.85 | 54.13 | 52.34 | 53.55 | -0.316% | 497,031 | +61.401% |
| 2026-05-22 | 53.04 | 54.75 | 53.04 | 53.72 | +0.449% | 517,238 | +60.890% |
| 2026-05-21 | 52.76 | 53.77 | 51.60 | 53.48 | -0.484% | 387,535 | +61.612% |
| 2026-05-20 | 51.73 | 53.89 | 50.39 | 53.74 | +2.362% | 418,692 | +60.830% |
| 2026-05-19 | 53.86 | 55.00 | 51.90 | 52.50 | -1.018% | 385,624 | +64.629% |
| 2026-05-18 | 50.98 | 54.10 | 50.82 | 53.04 | +3.654% | 460,066 | +62.952% |
| 2026-05-15 | 50.65 | 52.08 | 50.65 | 51.17 | +2.422% | 475,506 | +68.908% |
| 2026-05-14 | 50.53 | 51.17 | 49.38 | 49.96 | +0.100% | 398,254 | +72.998% |
| 2026-05-13 | 51.23 | 51.23 | 49.04 | 49.91 | -3.982% | 537,972 | +73.172% |
| 2026-05-12 | 53.15 | 53.82 | 51.38 | 51.98 | -1.516% | 693,900 | +66.275% |
| 2026-05-11 | 55.99 | 56.23 | 52.69 | 52.78 | -6.534% | 748,475 | +63.755% |
| 2026-05-08 | 56.33 | 56.53 | 54.69 | 56.47 | -1.207% | 433,846 | +53.055% |
| 2026-05-07 | 57.03 | 58.93 | 56.02 | 57.16 | +2.309% | 730,167 | +51.207% |
| 2026-05-06 | 57.80 | 57.87 | 55.07 | 55.87 | -4.332% | 423,699 | +54.698% |
| 2026-05-05 | 58.33 | 59.00 | 57.04 | 58.40 | -0.239% | 537,350 | +47.997% |
| 2026-05-04 | 58.72 | 59.83 | 56.99 | 58.54 | -0.645% | 724,474 | +47.643% |
| 2026-05-01 | 59.60 | 59.60 | 57.23 | 58.92 | +4.989% | 941,742 | +46.690% |
| 2026-04-30 | 55.76 | 56.72 | 53.60 | 56.12 | +1.704% | 719,049 | +54.009% |
| 2026-04-29 | 55.00 | 55.60 | 54.01 | 55.18 | -0.199% | 491,114 | +56.633% |
| 2026-04-28 | 56.25 | 57.74 | 55.07 | 55.29 | +0.747% | 477,089 | +56.321% |
| 2026-04-27 | 54.60 | 56.05 | 54.18 | 54.88 | +0.421% | 380,407 | +57.489% |
| 2026-04-24 | 53.45 | 54.70 | 52.97 | 54.65 | +2.494% | 377,319 | +58.152% |
| 2026-04-23 | 56.98 | 56.98 | 52.40 | 53.32 | -7.926% | 609,544 | +62.097% |
| 2026-04-22 | 57.80 | 58.82 | 57.27 | 57.91 | +0.959% | 293,515 | +49.249% |
| 2026-04-21 | 58.47 | 59.31 | 57.19 | 57.36 | -1.392% | 394,419 | +50.680% |
| 2026-04-20 | 57.58 | 58.71 | 57.25 | 58.17 | +0.955% | 376,386 | +48.582% |
| 2026-04-17 | 57.65 | 58.60 | 57.25 | 57.62 | +1.892% | 499,278 | +50.000% |
| 2026-04-16 | 54.73 | 56.64 | 54.61 | 56.55 | +2.150% | 482,909 | +52.838% |
| 2026-04-15 | 53.45 | 55.54 | 53.00 | 55.36 | +5.347% | 415,222 | +56.124% |
| 2026-04-14 | 52.98 | 54.70 | 52.37 | 52.55 | -0.905% | 738,054 | +64.472% |
| 2026-04-13 | 51.75 | 53.43 | 51.03 | 53.03 | +3.071% | 809,499 | +62.983% |
| 2026-04-10 | 52.11 | 52.84 | 50.55 | 51.45 | -1.606% | 639,190 | +67.988% |
| 2026-04-09 | 55.02 | 55.02 | 51.66 | 52.29 | -5.886% | 633,277 | +65.290% |
| 2026-04-08 | 60.06 | 60.06 | 55.47 | 55.56 | -4.993% | 665,517 | +55.562% |
| 2026-04-07 | 57.90 | 59.18 | 57.41 | 58.48 | +0.550% | 681,049 | +47.794% |
| 2026-04-06 | 56.08 | 58.32 | 55.01 | 58.16 | +3.709% | 582,226 | +48.607% |
| 2026-04-02 | 55.91 | 56.84 | 54.43 | 56.08 | -0.267% | 646,677 | +54.119% |
| 2026-04-01 | 55.69 | 56.62 | 53.87 | 56.23 | +1.006% | 830,263 | +53.708% |
| 2026-03-31 | 55.87 | 57.38 | 54.83 | 55.67 | +1.071% | 810,718 | +55.254% |
| 2026-03-30 | 54.86 | 56.48 | 54.28 | 55.08 | +1.083% | 1,201,457 | +56.917% |
| 2026-03-27 | 54.48 | 54.84 | 53.05 | 54.49 | -1.107% | 674,795 | +58.616% |
| 2026-03-26 | 54.85 | 56.64 | 54.81 | 55.10 | +0.182% | 782,826 | +56.860% |
| 2026-03-25 | 57.26 | 58.19 | 54.20 | 55.00 | -2.309% | 535,643 | +57.145% |
| 2026-03-24 | 57.63 | 57.63 | 55.76 | 56.30 | -3.612% | 478,895 | +53.517% |
| 2026-03-23 | 58.25 | 59.73 | 58.00 | 58.41 | +0.794% | 771,354 | +47.971% |
| 2026-03-20 | 57.97 | 59.13 | 56.76 | 57.95 | -0.035% | 1,377,586 | +49.146% |
| 2026-03-19 | 59.92 | 62.06 | 57.39 | 57.97 | -3.464% | 813,611 | +49.094% |
| 2026-03-18 | 59.58 | 60.42 | 59.47 | 60.05 | -0.629% | 430,678 | +43.930% |
| 2026-03-17 | 59.45 | 62.57 | 59.45 | 60.43 | +1.648% | 461,230 | +43.025% |
| 2026-03-16 | 61.07 | 61.60 | 59.13 | 59.45 | -1.817% | 607,479 | +45.383% |
| 2026-03-13 | 60.66 | 61.54 | 59.48 | 60.55 | -0.255% | 571,922 | +42.742% |
| 2026-03-12 | 62.25 | 64.34 | 60.02 | 60.70 | -3.582% | 644,348 | +42.377% |
| 2026-03-11 | 61.39 | 63.13 | 60.34 | 62.96 | +2.994% | 604,451 | +37.278% |
| 2026-03-10 | 62.02 | 62.70 | 59.37 | 61.13 | -1.673% | 542,247 | +41.387% |
| 2026-03-09 | 62.73 | 63.57 | 60.70 | 62.17 | -2.433% | 633,626 | +39.022% |
| 2026-03-06 | 63.32 | 63.74 | 61.90 | 63.72 | -0.515% | 497,878 | +35.640% |
| 2026-03-05 | 62.17 | 64.46 | 62.17 | 64.05 | +3.024% | 932,960 | +34.941% |
| 2026-03-04 | 60.00 | 62.49 | 59.74 | 62.17 | +3.634% | 665,529 | +39.022% |
| 2026-03-03 | 57.35 | 60.03 | 56.99 | 59.99 | +2.705% | 1,311,947 | +44.074% |
| 2026-03-02 | 55.40 | 59.02 | 55.40 | 58.41 | +3.362% | 776,628 | +47.971% |
| 2026-02-27 | 55.66 | 56.65 | 54.28 | 56.51 | -1.293% | 963,976 | +52.946% |
| 2026-02-26 | 55.04 | 58.48 | 55.04 | 57.25 | +5.744% | 975,791 | +50.969% |
| 2026-02-25 | 54.10 | 55.25 | 52.56 | 54.14 | -0.055% | 1,224,764 | +59.642% |
| 2026-02-24 | 54.22 | 56.13 | 53.72 | 54.17 | -0.092% | 1,298,632 | +59.553% |
| 2026-02-23 | 56.97 | 56.99 | 53.99 | 54.22 | -6.437% | 1,148,082 | +59.406% |
| 2026-02-20 | 58.05 | 60.16 | 57.50 | 57.95 | -0.686% | 1,106,653 | +49.146% |
| 2026-02-19 | 58.96 | 58.96 | 56.93 | 58.35 | -0.086% | 1,101,988 | +48.123% |
| 2026-02-18 | 60.14 | 61.32 | 57.67 | 58.40 | -2.764% | 1,839,178 | +47.997% |
| 2026-02-17 | 61.39 | 61.84 | 58.72 | 60.06 | -3.004% | 1,643,124 | +43.906% |
| 2026-02-13 | 68.10 | 68.90 | 61.28 | 61.92 | -4.371% | 2,700,999 | +39.583% |
| 2026-02-12 | 68.27 | 68.42 | 64.18 | 64.75 | -5.530% | 1,676,895 | +33.483% |
| 2026-02-11 | 74.33 | 74.33 | 67.26 | 68.54 | -8.406% | 1,051,695 | +26.102% |
| 2026-02-10 | 76.24 | 76.98 | 74.75 | 74.83 | -0.861% | 975,254 | +15.502% |
| 2026-02-09 | 79.20 | 79.22 | 75.39 | 75.48 | -5.092% | 800,845 | +14.507% |
| 2026-02-06 | 80.10 | 81.24 | 78.31 | 79.53 | +0.671% | 670,940 | +8.676% |
| 2026-02-05 | 82.88 | 84.37 | 78.81 | 79.00 | -4.358% | 670,131 | +9.405% |
| 2026-02-04 | 81.33 | 84.46 | 80.64 | 82.60 | +0.695% | 668,079 | +4.637% |
| 2026-02-03 | 86.92 | 87.28 | 80.84 | 82.03 | -6.593% | 961,910 | +5.364% |
| 2026-02-02 | 89.73 | 90.19 | 87.50 | 87.82 | -1.613% | 447,412 | -1.583% |
| 2026-01-30 | 88.87 | 90.03 | 87.19 | 89.26 | +0.349% | 637,428 | -3.171% |
| 2026-01-29 | 89.04 | 96.54 | 86.37 | 88.95 | -1.364% | 867,801 | -2.833% |
| 2026-01-28 | 92.44 | 92.97 | 89.75 | 90.18 | -1.957% | 630,238 | -4.158% |
| 2026-01-27 | 92.12 | 92.49 | 90.02 | 91.98 | -0.141% | 424,000 | -6.034% |
| 2026-01-26 | 91.35 | 93.70 | 90.66 | 92.11 | +1.655% | 576,406 | -6.167% |
| 2026-01-23 | 91.75 | 92.05 | 89.43 | 90.61 | -1.810% | 618,546 | -4.613% |
| 2026-01-22 | 91.46 | 92.48 | 90.93 | 92.28 | +1.262% | 597,325 | -6.339% |
| 2026-01-21 | 89.96 | 91.26 | 89.48 | 91.13 | +2.198% | 419,849 | -5.157% |
| 2026-01-20 | 89.11 | 91.27 | 88.93 | 89.17 | -0.999% | 539,437 | -3.073% |
| 2026-01-16 | 91.24 | 91.55 | 89.94 | 90.07 | -1.282% | 452,230 | -4.041% |
| 2026-01-15 | 91.99 | 92.63 | 90.78 | 91.24 | -0.251% | 410,454 | -5.272% |
| 2026-01-14 | 91.21 | 93.53 | 90.26 | 91.47 | -0.576% | 324,996 | -5.510% |
| 2026-01-13 | 95.94 | 96.46 | 91.41 | 92.00 | -3.645% | 425,275 | -6.054% |
| 2026-01-12 | 93.73 | 96.20 | 93.27 | 95.48 | +1.048% | 419,480 | -9.478% |
| 2026-01-09 | 93.28 | 94.95 | 91.59 | 94.49 | +1.330% | 397,098 | -8.530% |
| 2026-01-08 | 91.66 | 94.55 | 90.98 | 93.25 | +0.648% | 498,749 | -7.314% |
| 2026-01-07 | 91.75 | 93.19 | 90.92 | 92.65 | +1.290% | 250,972 | -6.713% |
| 2026-01-06 | 89.89 | 91.64 | 89.55 | 91.47 | +1.161% | 308,826 | -5.510% |
| 2026-01-05 | 87.88 | 92.31 | 87.88 | 90.42 | +2.855% | 515,248 | -4.413% |
| 2026-01-02 | 89.13 | 89.58 | 87.56 | 87.91 | -1.369% | 391,265 | -1.684% |
| 2025-12-31 | 90.38 | 90.75 | 88.91 | 89.13 | -1.850% | 425,408 | -3.029% |
| 2025-12-30 | 91.12 | 92.14 | 90.73 | 90.81 | -1.046% | 278,914 | -4.823% |
| 2025-12-29 | 92.45 | 92.66 | 91.10 | 91.77 | -0.163% | 453,510 | -5.819% |
| 2025-12-26 | 91.86 | 92.30 | 91.14 | 91.92 | +0.011% | 259,290 | -5.973% |
| 2025-12-24 | 91.76 | 92.37 | 91.32 | 91.91 | +0.207% | 177,539 | -5.962% |
| 2025-12-23 | 91.94 | 91.95 | 90.94 | 91.72 | -0.477% | 408,114 | -5.768% |
| 2025-12-22 | 90.86 | 92.73 | 90.21 | 92.16 | +1.756% | 450,726 | -6.217% |
| 2025-12-19 | 91.41 | 92.66 | 90.16 | 90.57 | -1.006% | 1,276,854 | -4.571% |
| 2025-12-18 | 90.06 | 92.41 | 89.88 | 91.49 | +1.837% | 1,062,564 | -5.531% |
| 2025-12-17 | 87.82 | 91.11 | 87.28 | 89.84 | +1.917% | 1,167,637 | -3.796% |
| 2025-12-16 | 86.24 | 89.23 | 86.23 | 88.15 | +2.215% | 1,048,486 | -1.951% |
| 2025-12-15 | 86.72 | 87.54 | 84.88 | 86.24 | +0.012% | 614,163 | +0.220% |
| 2025-12-12 | 86.28 | 87.20 | 85.64 | 86.23 | +0.314% | 444,109 | +0.232% |
| 2025-12-11 | 85.29 | 87.70 | 84.97 | 85.96 | +0.292% | 613,202 | +0.547% |
| 2025-12-10 | 84.60 | 86.75 | 83.76 | 85.71 | +0.199% | 610,455 | +0.840% |
| 2025-12-09 | 83.97 | 90.90 | 83.57 | 85.54 | +1.531% | 720,770 | +1.040% |
| 2025-12-08 | 84.89 | 84.89 | 83.17 | 84.25 | +0.657% | 478,182 | +2.588% |
| 2025-12-05 | 83.01 | 84.96 | 82.89 | 83.70 | +0.084% | 394,247 | +3.262% |
| 2025-12-04 | 84.00 | 84.05 | 82.94 | 83.63 | +0.156% | 306,403 | +3.348% |
| 2025-12-03 | 82.50 | 83.76 | 82.05 | 83.50 | +1.507% | 356,859 | +3.509% |
| 2025-12-02 | 81.62 | 83.00 | 80.45 | 82.26 | +1.908% | 564,055 | +5.069% |
| 2025-12-01 | 81.83 | 83.11 | 80.50 | 80.72 | -3.120% | 473,771 | +7.074% |
| 2025-11-28 | 82.89 | 83.93 | 82.36 | 83.32 | +1.227% | 224,780 | +3.733% |
| 2025-11-26 | 82.62 | 83.71 | 82.17 | 82.31 | -0.939% | 404,507 | +5.005% |
| 2025-11-25 | 81.49 | 83.74 | 80.19 | 83.09 | +2.416% | 496,329 | +4.020% |
| 2025-11-24 | 81.16 | 82.00 | 79.74 | 81.13 | +0.025% | 467,584 | +6.533% |
| 2025-11-21 | 78.44 | 82.44 | 78.44 | 81.11 | +3.351% | 436,632 | +6.559% |
| 2025-11-20 | 79.13 | 80.18 | 78.04 | 78.48 | +0.577% | 416,524 | +10.130% |
| 2025-11-19 | 78.54 | 79.52 | 77.17 | 78.03 | -0.788% | 365,981 | +10.765% |
| 2025-11-18 | 79.80 | 80.24 | 76.97 | 78.65 | -1.552% | 353,523 | +9.892% |
| 2025-11-17 | 81.14 | 81.92 | 79.51 | 79.89 | -2.036% | 389,544 | +8.186% |
| 2025-11-14 | 81.45 | 82.17 | 81.03 | 81.55 | -0.851% | 402,984 | +5.984% |
| 2025-11-13 | 81.25 | 83.14 | 81.25 | 82.25 | +0.280% | 389,386 | +5.082% |
| 2025-11-12 | 82.13 | 84.12 | 81.74 | 82.02 | +0.404% | 597,672 | +5.377% |
| 2025-11-11 | 80.30 | 82.68 | 80.06 | 81.69 | +0.049% | 573,562 | +5.802% |
| 2025-11-10 | 82.50 | 82.55 | 80.49 | 81.65 | -0.475% | 374,110 | +5.854% |
| 2025-11-07 | 79.89 | 82.34 | 78.66 | 82.04 | +1.938% | 702,516 | +5.351% |
| 2025-11-06 | 81.10 | 81.57 | 79.41 | 80.48 | -0.899% | 686,855 | +7.393% |
| 2025-11-05 | 81.22 | 81.84 | 80.09 | 81.21 | +0.136% | 863,673 | +6.428% |
| 2025-11-04 | 82.41 | 82.41 | 80.00 | 81.10 | -1.733% | 694,045 | +6.572% |
| 2025-11-03 | 83.69 | 86.00 | 79.52 | 82.53 | +0.353% | 1,666,898 | +4.726% |
| 2025-10-31 | 73.99 | 84.13 | 73.05 | 82.24 | -20.839% | 4,054,821 | +5.095% |
| 2025-10-30 | 105.03 | 106.50 | 103.54 | 103.89 | -1.226% | 431,233 | -16.806% |
| 2025-10-29 | 109.16 | 110.61 | 104.47 | 105.18 | -4.373% | 320,954 | -17.827% |
| 2025-10-28 | 110.84 | 112.20 | 109.85 | 109.99 | -0.910% | 283,451 | -21.420% |
| 2025-10-27 | 112.30 | 113.47 | 111.00 | 111.00 | -1.105% | 323,056 | -22.135% |
| 2025-10-24 | 113.81 | 114.87 | 111.51 | 112.24 | -0.187% | 213,300 | -22.995% |
| 2025-10-23 | 111.17 | 112.59 | 110.75 | 112.45 | +0.997% | 305,139 | -23.139% |
| 2025-10-22 | 111.78 | 113.26 | 110.82 | 111.34 | -1.504% | 236,999 | -22.373% |
| 2025-10-21 | 110.32 | 113.70 | 109.34 | 113.04 | +2.086% | 303,884 | -23.540% |
| 2025-10-20 | 109.16 | 111.25 | 109.13 | 110.73 | +1.541% | 173,492 | -21.945% |
| 2025-10-17 | 106.57 | 109.80 | 106.57 | 109.05 | +1.754% | 238,170 | -20.743% |
| 2025-10-16 | 109.53 | 110.26 | 107.06 | 107.17 | -1.994% | 722,841 | -19.352% |
| 2025-10-15 | 110.37 | 110.96 | 108.89 | 109.35 | +0.082% | 310,893 | -20.960% |
| 2025-10-14 | 105.34 | 110.24 | 105.19 | 109.26 | +1.082% | 288,564 | -20.895% |
| 2025-10-13 | 107.56 | 110.46 | 107.14 | 108.09 | +1.123% | 460,666 | -20.039% |
| 2025-10-10 | 108.01 | 109.00 | 105.65 | 106.89 | -0.863% | 522,406 | -19.141% |
| 2025-10-09 | 108.22 | 108.44 | 106.20 | 107.82 | -0.737% | 507,635 | -19.839% |
| 2025-10-08 | 105.41 | 108.63 | 104.53 | 108.62 | +3.853% | 302,252 | -20.429% |
| 2025-10-07 | 107.04 | 107.04 | 103.84 | 104.59 | -2.462% | 254,430 | -17.363% |
| 2025-10-06 | 106.54 | 107.75 | 104.68 | 107.23 | +1.227% | 341,065 | -19.398% |
| 2025-10-03 | 104.67 | 107.33 | 104.67 | 105.93 | +1.359% | 322,198 | -18.408% |
| 2025-10-02 | 103.70 | 105.63 | 103.30 | 104.51 | +1.103% | 337,007 | -17.300% |
| 2025-10-01 | 103.83 | 105.07 | 103.10 | 103.37 | -0.739% | 398,486 | -16.388% |
| 2025-09-30 | 104.48 | 105.85 | 103.46 | 104.14 | -0.866% | 436,434 | -17.006% |
| 2025-09-29 | 106.85 | 106.85 | 104.68 | 105.05 | -1.195% | 459,730 | -17.725% |
| 2025-09-26 | 104.95 | 106.57 | 103.96 | 106.32 | +1.305% | 251,748 | -18.708% |
| 2025-09-25 | 106.09 | 106.71 | 103.92 | 104.95 | -2.363% | 612,563 | -17.646% |
| 2025-09-24 | 109.68 | 109.68 | 106.72 | 107.49 | +0.121% | 462,278 | -19.593% |
| 2025-09-23 | 110.05 | 110.05 | 106.65 | 107.36 | -2.639% | 436,628 | -19.495% |
| 2025-09-22 | 107.88 | 110.88 | 106.98 | 110.27 | +2.873% | 461,787 | -21.620% |
| 2025-09-19 | 108.80 | 108.92 | 106.76 | 107.19 | -1.344% | 736,452 | -19.367% |
| 2025-09-18 | 108.89 | 110.15 | 107.44 | 108.65 | +1.353% | 338,363 | -20.451% |
| 2025-09-17 | 108.09 | 110.57 | 106.66 | 107.20 | -0.676% | 308,113 | -19.375% |
| 2025-09-16 | 106.56 | 108.36 | 105.05 | 107.93 | +1.448% | 340,310 | -19.920% |
| 2025-09-15 | 106.44 | 108.51 | 105.83 | 106.39 | +0.815% | 426,880 | -18.761% |
| 2025-09-12 | 112.56 | 112.63 | 105.40 | 105.53 | -6.070% | 395,797 | -18.099% |
| 2025-09-11 | 111.50 | 113.37 | 110.84 | 112.35 | +1.776% | 486,340 | -23.071% |
| 2025-09-10 | 112.04 | 114.67 | 108.67 | 110.39 | -0.585% | 705,605 | -21.705% |
| 2025-09-09 | 109.74 | 111.08 | 109.06 | 111.04 | +0.507% | 459,367 | -22.163% |
| 2025-09-08 | 110.17 | 110.71 | 108.55 | 110.48 | -0.108% | 321,577 | -21.769% |
| 2025-09-05 | 110.80 | 113.53 | 109.84 | 110.60 | +1.134% | 343,819 | -21.854% |
| 2025-09-04 | 107.33 | 109.54 | 106.58 | 109.36 | +1.250% | 430,572 | -20.967% |
| 2025-09-03 | 106.37 | 108.69 | 105.94 | 108.01 | +1.285% | 595,308 | -19.980% |
| 2025-09-02 | 108.92 | 108.92 | 105.45 | 106.64 | -3.318% | 368,641 | -18.952% |
| 2025-08-29 | 111.35 | 112.37 | 109.72 | 110.30 | -0.568% | 453,401 | -21.641% |
| 2025-08-28 | 113.82 | 113.82 | 110.66 | 110.93 | -1.780% | 338,745 | -22.086% |
| 2025-08-27 | 111.54 | 113.08 | 111.03 | 112.94 | +1.483% | 465,303 | -23.473% |
| 2025-08-26 | 112.13 | 113.41 | 110.98 | 111.29 | -0.838% | 800,098 | -22.338% |
| 2025-08-25 | 115.21 | 116.00 | 111.75 | 112.23 | -3.100% | 294,023 | -22.989% |
| 2025-08-22 | 113.58 | 117.37 | 113.58 | 115.82 | +2.215% | 449,293 | -25.376% |
| 2025-08-21 | 110.81 | 113.38 | 110.00 | 113.31 | +1.678% | 416,543 | -23.723% |
| 2025-08-20 | 113.61 | 114.00 | 110.86 | 111.44 | -2.151% | 374,232 | -22.443% |
| 2025-08-19 | 114.68 | 116.00 | 112.91 | 113.89 | -0.533% | 344,139 | -24.111% |
| 2025-08-18 | 112.56 | 114.87 | 112.56 | 114.50 | +2.196% | 358,198 | -24.515% |
| 2025-08-15 | 114.48 | 116.08 | 111.98 | 112.04 | -1.321% | 468,627 | -22.858% |
| 2025-08-14 | 113.91 | 114.73 | 111.78 | 113.54 | -1.569% | 527,874 | -23.877% |
| 2025-08-13 | 109.25 | 115.60 | 108.41 | 115.35 | +6.333% | 641,832 | -25.072% |
| 2025-08-12 | 105.02 | 109.21 | 104.45 | 108.48 | +3.640% | 348,283 | -20.326% |
| 2025-08-11 | 106.21 | 107.95 | 103.72 | 104.67 | -1.487% | 433,899 | -17.426% |
| 2025-08-08 | 109.18 | 109.20 | 105.27 | 106.25 | -2.469% | 370,053 | -18.654% |
| 2025-08-07 | 111.53 | 111.53 | 106.67 | 108.94 | -1.322% | 577,865 | -20.663% |
| 2025-08-06 | 108.52 | 110.46 | 106.86 | 110.40 | +1.099% | 471,189 | -21.712% |
| 2025-08-05 | 108.32 | 110.16 | 106.21 | 109.20 | +1.970% | 557,296 | -20.852% |
| 2025-08-04 | 105.74 | 107.37 | 102.05 | 107.09 | +3.090% | 897,377 | -19.292% |
| 2025-08-01 | 108.13 | 108.13 | 103.18 | 103.88 | -4.579% | 817,445 | -16.798% |
| 2025-07-31 | 115.50 | 124.08 | 108.85 | 108.86 | -21.994% | 1,639,631 | -20.608% |
| 2025-07-30 | 140.17 | 141.98 | 137.37 | 139.56 | -0.385% | 315,551 | -38.070% |
| 2025-07-29 | 141.24 | 141.85 | 138.89 | 140.10 | -0.078% | 269,022 | -38.308% |
| 2025-07-28 | 137.97 | 140.68 | 137.22 | 140.21 | +2.725% | 429,039 | -38.357% |
| 2025-07-25 | 137.79 | 137.84 | 134.89 | 136.49 | -0.943% | 364,873 | -36.677% |
| 2025-07-24 | 139.33 | 140.05 | 137.00 | 137.79 | -1.761% | 268,731 | -37.274% |
| 2025-07-23 | 140.03 | 141.75 | 138.19 | 140.26 | +1.955% | 235,231 | -38.379% |
| 2025-07-22 | 138.20 | 139.16 | 137.30 | 137.57 | +0.022% | 286,918 | -37.174% |
| 2025-07-21 | 139.00 | 140.65 | 136.42 | 137.54 | -1.036% | 286,243 | -37.160% |
| 2025-07-18 | 143.55 | 143.55 | 138.90 | 138.98 | -2.470% | 420,215 | -37.811% |
| 2025-07-17 | 140.62 | 142.67 | 139.60 | 142.50 | +1.532% | 311,858 | -39.347% |
| 2025-07-16 | 139.35 | 141.04 | 138.45 | 140.35 | +1.622% | 278,744 | -38.418% |
| 2025-07-15 | 141.02 | 141.13 | 137.46 | 138.11 | -1.966% | 368,517 | -37.419% |
| 2025-07-14 | 133.52 | 142.85 | 133.00 | 140.88 | +6.946% | 533,777 | -38.650% |
| 2025-07-11 | 135.41 | 136.44 | 131.24 | 131.73 | -3.140% | 222,865 | -34.389% |
| 2025-07-10 | 138.46 | 138.49 | 135.62 | 136.00 | -1.968% | 245,941 | -36.449% |
| 2025-07-09 | 139.90 | 140.53 | 136.24 | 138.73 | -0.652% | 217,936 | -37.699% |
| 2025-07-08 | 138.28 | 140.88 | 137.39 | 139.64 | +1.638% | 301,927 | -38.105% |
| 2025-07-07 | 140.23 | 142.09 | 137.27 | 137.39 | -2.808% | 312,252 | -37.091% |
| 2025-07-03 | 140.87 | 142.80 | 140.37 | 141.36 | +1.015% | 179,296 | -38.858% |
| 2025-07-02 | 138.11 | 140.16 | 137.34 | 139.94 | +0.771% | 341,522 | -38.238% |
| 2025-07-01 | 135.70 | 140.04 | 134.78 | 138.87 | +2.043% | 344,165 | -37.762% |
| 2025-06-30 | 134.24 | 137.15 | 133.50 | 136.09 | +2.223% | 445,503 | -36.491% |
| 2025-06-27 | 134.00 | 135.78 | 132.26 | 133.13 | -0.701% | 678,865 | -35.078% |
| 2025-06-26 | 134.28 | 134.66 | 132.63 | 134.07 | +0.344% | 300,124 | -35.534% |
| 2025-06-25 | 136.77 | 138.66 | 133.21 | 133.61 | -2.103% | 246,206 | -35.312% |
| 2025-06-24 | 138.44 | 138.50 | 136.00 | 136.48 | -0.124% | 179,510 | -36.672% |
| 2025-06-23 | 133.91 | 137.09 | 133.80 | 136.65 | +2.383% | 241,828 | -36.751% |
| 2025-06-20 | 133.70 | 135.10 | 132.65 | 133.47 | -0.462% | 359,641 | -35.244% |
| 2025-06-18 | 133.65 | 135.35 | 132.60 | 134.09 | -0.201% | 256,803 | -35.543% |
| 2025-06-17 | 134.64 | 136.30 | 134.00 | 134.36 | -0.208% | 261,650 | -35.673% |
| 2025-06-16 | 135.93 | 136.79 | 134.01 | 134.64 | -0.119% | 279,610 | -35.807% |
| 2025-06-13 | 135.62 | 137.18 | 134.03 | 134.80 | -2.241% | 276,527 | -35.883% |
| 2025-06-12 | 136.02 | 138.26 | 135.17 | 137.89 | +1.233% | 613,707 | -37.320% |
| 2025-06-11 | 145.00 | 145.00 | 136.13 | 136.21 | -5.737% | 574,715 | -36.547% |
| 2025-06-10 | 141.78 | 144.89 | 140.25 | 144.50 | +2.402% | 336,116 | -40.187% |
| 2025-06-09 | 143.48 | 143.50 | 139.81 | 141.11 | -0.871% | 344,672 | -38.750% |
| 2025-06-06 | 144.06 | 144.06 | 141.76 | 142.35 | +0.056% | 291,074 | -39.283% |
| 2025-06-05 | 144.68 | 145.64 | 142.18 | 142.27 | -1.890% | 277,376 | -39.249% |
| 2025-06-04 | 142.22 | 147.61 | 142.22 | 145.01 | +2.026% | 406,822 | -40.397% |
| 2025-06-03 | 139.61 | 142.36 | 137.78 | 142.13 | +2.318% | 239,780 | -39.189% |
| 2025-06-02 | 140.25 | 141.97 | 136.75 | 138.91 | -1.314% | 279,538 | -37.780% |
| 2025-05-30 | 141.73 | 141.73 | 139.58 | 140.76 | -0.684% | 448,276 | -38.598% |
| 2025-05-29 | 143.87 | 144.63 | 141.45 | 141.73 | -0.721% | 234,540 | -39.018% |
| 2025-05-28 | 145.98 | 146.94 | 142.55 | 142.76 | -2.132% | 170,961 | -39.458% |
| 2025-05-27 | 145.55 | 146.34 | 142.31 | 145.87 | +2.086% | 220,789 | -40.749% |
| 2025-05-23 | 142.64 | 144.61 | 142.64 | 142.89 | -1.908% | 214,591 | -39.513% |
| 2025-05-22 | 144.00 | 146.19 | 143.15 | 145.67 | +1.125% | 282,244 | -40.667% |
| 2025-05-21 | 147.02 | 147.78 | 143.40 | 144.05 | -3.322% | 171,507 | -40.000% |
| 2025-05-20 | 149.18 | 150.19 | 147.74 | 149.00 | -0.188% | 205,979 | -41.993% |
| 2025-05-19 | 148.38 | 149.93 | 148.04 | 149.28 | -1.100% | 107,550 | -42.102% |
| 2025-05-16 | 148.74 | 151.41 | 147.51 | 150.94 | +1.554% | 212,381 | -42.739% |
| 2025-05-15 | 149.63 | 149.82 | 146.86 | 148.63 | -0.748% | 180,005 | -41.849% |
| 2025-05-14 | 152.01 | 152.80 | 149.69 | 149.75 | 0.000% | 317,964 | -42.284% |