SSNC
SS&C Technologies Inc
stockNASDAQ
Market OpenOct 6, 2026 10:14:44 AM EDT
79.35USD+0.335%(+0.27)41,168
74.89Bid80.03Ask5.14SpreadPre-marketOct 6, 2026 9:25:30 AM EDT
78.95USD-0.164%(-0.13)
SSNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 79.18 | 79.50 | 78.86 | 79.35 | +0.341% | 41,168 | 0.000% | |
| 2026-10-05 | 78.60 | 79.60 | 78.53 | 79.08 | +0.700% | 1,347,387 | +0.341% | |
| 2026-10-02 | 78.64 | 78.73 | 77.87 | 78.53 | +0.115% | 1,261,945 | +1.044% | |
| 2026-10-01 | 78.00 | 79.33 | 77.87 | 78.44 | +1.778% | 1,138,775 | +1.160% | |
| 2026-09-30 | 77.41 | 78.10 | 76.80 | 77.07 | -0.670% | 1,227,195 | +2.958% | |
| 2026-09-29 | 77.61 | 77.96 | 76.84 | 77.59 | -0.526% | 1,220,920 | +2.268% | |
| 2026-09-28 | 77.93 | 78.47 | 77.12 | 78.00 | -0.776% | 1,444,610 | +1.731% | |
| 2026-09-25 | 78.63 | 79.36 | 78.35 | 78.61 | +0.140% | 945,837 | +0.941% | |
| 2026-09-24 | 79.72 | 80.59 | 78.28 | 78.50 | -1.530% | 1,426,086 | +1.083% | |
| 2026-09-23 | 79.03 | 80.30 | 78.67 | 79.72 | +0.580% | 1,534,922 | -0.464% | |
| 2026-09-22 | 80.90 | 80.90 | 78.82 | 79.26 | -1.418% | 2,307,833 | +0.114% | |
| 2026-09-21 | 80.01 | 80.79 | 79.57 | 80.40 | +0.588% | 1,175,118 | -1.306% | |
| 2026-09-18 | 79.95 | 80.39 | 78.90 | 79.93 | -0.137% | 3,507,597 | -0.726% | |
| 2026-09-17 | 80.51 | 80.51 | 79.70 | 80.04 | -0.633% | 1,522,190 | -0.862% | |
| 2026-09-16 | 80.66 | 81.22 | 79.74 | 80.55 | -0.910% | 1,390,245 | -1.490% | |
| 2026-09-15 | 80.45 | 81.86 | 80.10 | 81.29 | +0.086% | 1,447,252 | -2.387% | |
| 2026-09-14 | 81.56 | 82.06 | 80.49 | 81.22 | +1.184% | 1,095,384 | -2.302% | |
| 2026-09-11 | 79.21 | 80.48 | 78.86 | 80.27 | +1.711% | 1,437,111 | -1.146% | |
| 2026-09-10 | 79.18 | 79.45 | 78.73 | 78.92 | -0.529% | 1,280,223 | +0.545% | |
| 2026-09-09 | 80.45 | 80.75 | 78.91 | 79.34 | -1.380% | 1,528,632 | +0.013% | |
| 2026-09-08 | 82.60 | 82.77 | 80.39 | 80.45 | -3.825% | 1,985,893 | -1.367% | |
| 2026-09-04 | 83.05 | 84.02 | 82.18 | 83.65 | -1.158% | 2,057,452 | -5.140% | |
| 2026-09-03 | 83.43 | 84.96 | 83.17 | 84.63 | +2.520% | 1,925,871 | -6.239% | |
| 2026-09-02 | 82.90 | 84.00 | 81.91 | 82.55 | +0.781% | 1,975,489 | -3.876% | |
| 2026-09-01 | 82.40 | 83.27 | 81.78 | 81.91 | -1.278% | 1,319,510 | -3.125% | Div $0.300 |
| 2026-08-31 | 83.08 | 83.53 | 82.55 | 82.97 | -0.539% | 1,898,784 | -4.363% | |
| 2026-08-28 | 83.59 | 84.00 | 83.27 | 83.42 | -0.060% | 1,102,815 | -4.879% | |
| 2026-08-27 | 83.03 | 84.50 | 82.83 | 83.47 | +0.506% | 1,889,004 | -4.936% | |
| 2026-08-26 | 82.44 | 83.27 | 82.05 | 83.05 | +0.072% | 1,091,251 | -4.455% | |
| 2026-08-25 | 83.34 | 83.80 | 82.45 | 82.99 | -0.658% | 1,124,200 | -4.386% | |
| 2026-08-24 | 83.04 | 84.21 | 82.94 | 83.54 | +0.711% | 1,278,478 | -5.016% | |
| 2026-08-21 | 82.08 | 83.24 | 81.63 | 82.95 | +1.011% | 2,049,862 | -4.340% | |
| 2026-08-20 | 82.03 | 82.85 | 81.93 | 82.12 | -0.194% | 1,048,012 | -3.373% | |
| 2026-08-19 | 81.47 | 83.24 | 81.05 | 82.28 | +2.173% | 1,477,316 | -3.561% | |
| 2026-08-18 | 80.81 | 81.82 | 80.32 | 80.53 | +0.915% | 1,130,031 | -1.465% | |
| 2026-08-17 | 80.62 | 81.17 | 79.67 | 79.80 | -2.086% | 1,163,861 | -0.564% | |
| 2026-08-14 | 82.37 | 82.37 | 80.56 | 81.50 | -0.658% | 1,183,634 | -2.638% | |
| 2026-08-13 | 80.62 | 82.33 | 80.14 | 82.04 | +2.371% | 1,446,910 | -3.279% | |
| 2026-08-12 | 78.65 | 80.29 | 78.18 | 80.14 | +0.363% | 1,276,075 | -0.986% | |
| 2026-08-11 | 79.03 | 80.16 | 78.90 | 79.85 | +0.100% | 1,417,219 | -0.626% | |
| 2026-08-10 | 78.37 | 79.84 | 78.37 | 79.77 | +0.682% | 1,184,963 | -0.527% | |
| 2026-08-07 | 79.84 | 80.57 | 79.18 | 79.23 | -0.764% | 1,499,071 | +0.151% | |
| 2026-08-06 | 79.21 | 79.95 | 78.69 | 79.84 | +0.846% | 1,552,361 | -0.614% | |
| 2026-08-05 | 81.81 | 82.14 | 79.08 | 79.17 | -2.332% | 2,804,197 | +0.227% | |
| 2026-08-04 | 78.26 | 81.24 | 78.26 | 81.06 | +2.116% | 3,568,691 | -2.110% | |
| 2026-08-03 | 77.73 | 79.46 | 77.53 | 79.38 | +3.024% | 2,370,786 | -0.038% | |
| 2026-07-31 | 76.61 | 77.43 | 75.89 | 77.05 | -0.156% | 2,132,023 | +2.985% | |
| 2026-07-30 | 77.08 | 77.77 | 75.77 | 77.17 | -1.456% | 1,766,072 | +2.825% | |
| 2026-07-29 | 78.00 | 80.00 | 77.60 | 78.31 | +0.526% | 1,957,930 | +1.328% | |
| 2026-07-28 | 76.54 | 78.76 | 76.31 | 77.90 | +3.811% | 2,604,931 | +1.861% | |
| 2026-07-27 | 74.30 | 76.08 | 73.59 | 75.04 | +1.570% | 2,186,932 | +5.744% | |
| 2026-07-24 | 72.25 | 75.46 | 71.21 | 73.88 | +10.351% | 3,476,119 | +7.404% | |
| 2026-07-23 | 66.92 | 67.20 | 66.23 | 66.95 | -0.104% | 2,101,601 | +18.521% | |
| 2026-07-22 | 68.62 | 68.85 | 66.39 | 67.02 | -1.325% | 1,576,267 | +18.397% | |
| 2026-07-21 | 68.60 | 68.90 | 67.60 | 67.92 | -2.287% | 1,703,294 | +16.829% | |
| 2026-07-20 | 69.48 | 70.11 | 68.73 | 69.51 | -0.072% | 2,315,963 | +14.156% | |
| 2026-07-17 | 70.92 | 71.40 | 69.35 | 69.56 | -1.431% | 1,801,968 | +14.074% | |
| 2026-07-16 | 69.42 | 70.83 | 69.20 | 70.57 | +2.887% | 1,783,379 | +12.442% | |
| 2026-07-15 | 67.37 | 69.08 | 67.03 | 68.59 | +2.695% | 1,888,215 | +15.687% | |
| 2026-07-14 | 67.01 | 67.45 | 66.45 | 66.79 | -1.866% | 1,333,374 | +18.805% | |
| 2026-07-13 | 67.20 | 68.42 | 67.16 | 68.06 | +2.162% | 1,048,516 | +16.588% | |
| 2026-07-10 | 67.19 | 67.51 | 66.23 | 66.62 | -0.165% | 1,832,246 | +19.108% | |
| 2026-07-09 | 65.32 | 66.83 | 64.22 | 66.73 | +2.002% | 2,058,726 | +18.912% | |
| 2026-07-08 | 66.30 | 67.03 | 65.16 | 65.42 | -1.327% | 1,772,839 | +21.293% | |
| 2026-07-07 | 66.64 | 67.48 | 66.03 | 66.30 | +1.500% | 1,359,548 | +19.683% | |
| 2026-07-06 | 65.42 | 65.85 | 64.62 | 65.32 | -0.305% | 1,233,859 | +21.479% | |
| 2026-07-02 | 64.50 | 65.77 | 64.25 | 65.52 | +2.519% | 1,602,733 | +21.108% | |
| 2026-07-01 | 61.91 | 64.18 | 61.91 | 63.91 | +2.998% | 2,286,809 | +24.159% | |
| 2026-06-30 | 62.50 | 63.41 | 61.40 | 62.05 | -1.414% | 2,073,038 | +27.881% | |
| 2026-06-29 | 64.58 | 64.58 | 62.26 | 62.94 | -1.131% | 2,013,387 | +26.072% | |
| 2026-06-26 | 64.03 | 64.22 | 63.20 | 63.66 | +1.016% | 3,338,774 | +24.647% | |
| 2026-06-25 | 65.97 | 66.11 | 62.99 | 63.02 | -4.472% | 1,806,014 | +25.912% | |
| 2026-06-24 | 66.18 | 67.50 | 65.91 | 65.97 | -0.317% | 1,455,491 | +20.282% | |
| 2026-06-23 | 65.66 | 66.23 | 65.47 | 66.18 | +1.612% | 1,304,185 | +19.900% | |
| 2026-06-22 | 65.27 | 65.39 | 64.40 | 65.13 | -0.443% | 2,161,962 | +21.833% | |
| 2026-06-18 | 66.34 | 66.34 | 64.37 | 65.42 | -1.417% | 3,294,129 | +21.293% | |
| 2026-06-17 | 67.48 | 68.75 | 66.09 | 66.36 | -2.669% | 1,622,616 | +19.575% | |
| 2026-06-16 | 67.81 | 68.24 | 67.05 | 68.18 | +1.127% | 1,755,308 | +16.383% | |
| 2026-06-15 | 67.93 | 68.82 | 66.95 | 67.42 | -0.384% | 1,937,953 | +17.695% | |
| 2026-06-12 | 67.80 | 68.35 | 66.58 | 67.68 | -0.089% | 2,446,175 | +17.243% | |
| 2026-06-11 | 67.59 | 68.23 | 67.00 | 67.74 | -0.747% | 2,255,980 | +17.139% | |
| 2026-06-10 | 68.25 | 68.90 | 67.48 | 68.25 | -0.641% | 2,563,370 | +16.264% | |
| 2026-06-09 | 67.38 | 69.39 | 66.90 | 68.69 | +0.718% | 2,233,886 | +15.519% | |
| 2026-06-08 | 69.47 | 69.55 | 68.06 | 68.20 | -2.446% | 2,332,804 | +16.349% | |
| 2026-06-05 | 69.40 | 70.23 | 69.40 | 69.91 | +0.735% | 2,960,742 | +13.503% | |
| 2026-06-04 | 69.28 | 70.47 | 68.44 | 69.40 | +2.104% | 2,921,323 | +14.337% | |
| 2026-06-03 | 68.19 | 68.19 | 66.97 | 67.97 | -0.366% | 2,670,082 | +16.743% | |
| 2026-06-02 | 68.16 | 68.43 | 67.47 | 68.22 | -1.245% | 2,752,835 | +16.315% | |
| 2026-06-01 | 67.25 | 69.64 | 67.00 | 69.08 | +2.310% | 2,634,709 | +14.867% | Div $0.270 |
| 2026-05-29 | 66.11 | 67.73 | 65.78 | 67.52 | +2.133% | 3,944,698 | +17.521% | |
| 2026-05-28 | 65.40 | 66.55 | 65.15 | 66.11 | +0.563% | 2,936,159 | +20.027% | |
| 2026-05-27 | 66.62 | 67.25 | 65.34 | 65.74 | -1.498% | 2,159,757 | +20.703% | |
| 2026-05-26 | 66.28 | 67.02 | 65.69 | 66.74 | -0.447% | 1,988,381 | +18.894% | |
| 2026-05-22 | 66.77 | 67.61 | 66.51 | 67.04 | +0.134% | 1,951,076 | +18.362% | |
| 2026-05-21 | 69.19 | 69.19 | 66.28 | 66.95 | -0.372% | 2,955,993 | +18.521% | |
| 2026-05-20 | 66.05 | 67.28 | 64.95 | 67.20 | +1.434% | 2,360,457 | +18.080% | |
| 2026-05-19 | 67.51 | 68.51 | 65.88 | 66.25 | -1.443% | 2,535,852 | +19.774% | |
| 2026-05-18 | 64.91 | 67.69 | 64.66 | 67.22 | +4.088% | 2,657,043 | +18.045% | |
| 2026-05-15 | 65.43 | 65.96 | 64.52 | 64.58 | -0.447% | 3,329,782 | +22.871% | |
| 2026-05-14 | 64.96 | 65.77 | 64.51 | 64.87 | +0.154% | 2,784,644 | +22.322% | |
| 2026-05-13 | 66.27 | 67.19 | 64.60 | 64.77 | -2.908% | 2,424,766 | +22.510% | |
| 2026-05-12 | 67.53 | 68.03 | 66.08 | 66.71 | -0.492% | 2,152,606 | +18.948% | |
| 2026-05-11 | 68.72 | 68.73 | 66.63 | 67.04 | -2.501% | 2,707,004 | +18.362% | |
| 2026-05-08 | 70.00 | 70.25 | 68.25 | 68.76 | -1.912% | 2,280,801 | +15.401% | |
| 2026-05-07 | 69.96 | 71.06 | 69.55 | 70.10 | +0.834% | 2,346,367 | +13.195% | |
| 2026-05-06 | 69.45 | 69.94 | 68.56 | 69.52 | +0.346% | 2,219,652 | +14.140% | |
| 2026-05-05 | 68.90 | 69.75 | 67.70 | 69.28 | +0.072% | 2,231,124 | +14.535% | |
| 2026-05-04 | 68.76 | 70.15 | 68.76 | 69.23 | -0.087% | 1,484,876 | +14.618% | |
| 2026-05-01 | 70.19 | 70.82 | 69.12 | 69.29 | -0.014% | 1,947,431 | +14.519% | |
| 2026-04-30 | 68.83 | 69.40 | 68.19 | 69.30 | -0.273% | 4,000,971 | +14.502% | |
| 2026-04-29 | 68.95 | 69.64 | 68.37 | 69.49 | +0.564% | 1,993,281 | +14.189% | |
| 2026-04-28 | 68.81 | 69.58 | 68.04 | 69.10 | +0.685% | 2,804,334 | +14.834% | |
| 2026-04-27 | 67.87 | 69.08 | 67.67 | 68.63 | +1.991% | 2,449,547 | +15.620% | |
| 2026-04-24 | 68.82 | 68.84 | 65.90 | 67.29 | -3.954% | 3,785,089 | +17.922% | |
| 2026-04-23 | 70.46 | 71.03 | 68.73 | 70.06 | -0.877% | 3,316,079 | +13.260% | |
| 2026-04-22 | 71.79 | 72.18 | 70.25 | 70.68 | -1.092% | 2,519,782 | +12.267% | |
| 2026-04-21 | 71.31 | 72.54 | 70.88 | 71.46 | +0.224% | 2,735,409 | +11.041% | |
| 2026-04-20 | 71.75 | 72.54 | 70.82 | 71.30 | -1.123% | 2,005,442 | +11.290% | |
| 2026-04-17 | 72.37 | 72.89 | 71.81 | 72.11 | +1.136% | 2,349,857 | +10.040% | |
| 2026-04-16 | 72.08 | 72.55 | 70.75 | 71.30 | -0.224% | 3,604,818 | +11.290% | |
| 2026-04-15 | 70.34 | 72.17 | 70.07 | 71.46 | +2.086% | 2,514,608 | +11.041% | |
| 2026-04-14 | 69.44 | 70.77 | 69.42 | 70.00 | +1.171% | 1,852,864 | +13.357% | |
| 2026-04-13 | 66.97 | 69.26 | 66.60 | 69.19 | +2.869% | 2,813,442 | +14.684% | |
| 2026-04-10 | 67.96 | 68.44 | 66.47 | 67.26 | -1.407% | 2,943,883 | +17.975% | |
| 2026-04-09 | 69.75 | 69.95 | 67.74 | 68.22 | -3.028% | 2,920,358 | +16.315% | |
| 2026-04-08 | 69.99 | 71.08 | 69.48 | 70.35 | +2.149% | 2,804,062 | +12.793% | |
| 2026-04-07 | 68.40 | 69.38 | 67.89 | 68.87 | +0.306% | 2,539,486 | +15.217% | |
| 2026-04-06 | 68.38 | 69.07 | 67.87 | 68.66 | +0.483% | 1,816,390 | +15.569% | |
| 2026-04-02 | 67.03 | 68.64 | 66.23 | 68.33 | +1.005% | 2,036,889 | +16.128% | |
| 2026-04-01 | 67.93 | 68.07 | 66.00 | 67.65 | +0.118% | 2,514,115 | +17.295% | |
| 2026-03-31 | 66.88 | 68.20 | 66.69 | 67.57 | +1.380% | 2,709,596 | +17.434% | |
| 2026-03-30 | 66.00 | 67.17 | 65.61 | 66.65 | +1.880% | 2,491,392 | +19.055% | |
| 2026-03-27 | 66.79 | 67.41 | 65.05 | 65.42 | -2.591% | 2,536,664 | +21.293% | |
| 2026-03-26 | 67.05 | 69.00 | 67.01 | 67.16 | -0.415% | 2,707,369 | +18.151% | |
| 2026-03-25 | 69.13 | 69.54 | 67.00 | 67.44 | -0.384% | 2,647,653 | +17.660% | |
| 2026-03-24 | 70.45 | 71.07 | 66.68 | 67.70 | -5.009% | 5,282,333 | +17.208% | |
| 2026-03-23 | 72.01 | 72.48 | 71.09 | 71.27 | -0.154% | 3,164,831 | +11.337% | |
| 2026-03-20 | 72.25 | 72.25 | 70.33 | 71.38 | -0.668% | 5,484,038 | +11.166% | |
| 2026-03-19 | 71.21 | 72.90 | 70.78 | 71.86 | +0.475% | 3,262,708 | +10.423% | |
| 2026-03-18 | 71.94 | 72.90 | 71.42 | 71.52 | -1.515% | 2,576,935 | +10.948% | |
| 2026-03-17 | 72.78 | 73.56 | 71.83 | 72.62 | +1.439% | 2,326,698 | +9.267% | |
| 2026-03-16 | 71.82 | 72.43 | 71.49 | 71.59 | -0.320% | 1,991,876 | +10.840% | |
| 2026-03-13 | 72.10 | 72.81 | 71.32 | 71.82 | +0.419% | 1,943,983 | +10.485% | |
| 2026-03-12 | 72.97 | 73.67 | 71.30 | 71.52 | -2.001% | 2,604,681 | +10.948% | |
| 2026-03-11 | 73.67 | 74.30 | 71.53 | 72.98 | -0.937% | 2,590,581 | +8.728% | |
| 2026-03-10 | 74.10 | 74.10 | 70.96 | 73.67 | -0.981% | 2,796,999 | +7.710% | |
| 2026-03-09 | 74.75 | 74.94 | 72.80 | 74.40 | -1.834% | 2,589,641 | +6.653% | |
| 2026-03-06 | 74.63 | 75.94 | 73.53 | 75.79 | +0.411% | 2,893,052 | +4.697% | |
| 2026-03-05 | 74.91 | 77.24 | 74.79 | 75.48 | +0.372% | 3,453,508 | +5.127% | |
| 2026-03-04 | 74.83 | 75.47 | 74.40 | 75.20 | +0.562% | 1,553,111 | +5.519% | |
| 2026-03-03 | 74.09 | 75.88 | 73.47 | 74.78 | -0.545% | 1,698,401 | +6.111% | |
| 2026-03-02 | 74.51 | 75.95 | 73.29 | 75.19 | -0.133% | 2,404,477 | +5.533% | Div $0.270 |
| 2026-02-27 | 74.52 | 75.58 | 73.88 | 75.29 | -0.331% | 2,803,400 | +5.392% | |
| 2026-02-26 | 73.53 | 76.02 | 73.25 | 75.54 | +3.664% | 2,309,983 | +5.044% | |
| 2026-02-25 | 70.42 | 73.02 | 70.07 | 72.87 | +3.553% | 3,010,051 | +8.893% | |
| 2026-02-24 | 69.40 | 71.22 | 69.37 | 70.37 | +1.179% | 1,744,050 | +12.761% | |
| 2026-02-23 | 71.01 | 71.01 | 69.00 | 69.55 | -2.564% | 2,004,532 | +14.091% | |
| 2026-02-20 | 71.62 | 72.26 | 70.65 | 71.38 | +0.014% | 2,178,450 | +11.166% | |
| 2026-02-19 | 72.19 | 72.58 | 70.56 | 71.37 | -1.883% | 4,594,529 | +11.181% | |
| 2026-02-18 | 71.62 | 73.23 | 71.62 | 72.74 | +1.805% | 2,378,242 | +9.087% | |
| 2026-02-17 | 72.16 | 72.94 | 71.25 | 71.45 | -0.888% | 2,431,716 | +11.057% | |
| 2026-02-13 | 71.64 | 72.74 | 70.67 | 72.09 | +1.307% | 2,443,250 | +10.071% | |
| 2026-02-12 | 73.08 | 73.64 | 69.98 | 71.16 | -2.400% | 3,761,129 | +11.509% | |
| 2026-02-11 | 75.17 | 76.03 | 72.10 | 72.91 | -3.148% | 3,750,773 | +8.833% | |
| 2026-02-10 | 76.10 | 76.78 | 75.09 | 75.28 | -1.505% | 3,213,540 | +5.406% | |
| 2026-02-09 | 76.77 | 77.11 | 75.65 | 76.43 | -1.240% | 2,519,295 | +3.820% | |
| 2026-02-06 | 76.81 | 79.30 | 75.55 | 77.39 | +3.214% | 5,414,729 | +2.533% | |
| 2026-02-05 | 75.52 | 75.93 | 73.58 | 74.98 | +1.737% | 3,102,304 | +5.828% | |
| 2026-02-04 | 73.00 | 74.09 | 70.89 | 73.70 | +0.286% | 4,401,656 | +7.666% | |
| 2026-02-03 | 81.54 | 81.76 | 72.78 | 73.49 | -10.607% | 4,613,398 | +7.974% | |
| 2026-02-02 | 82.29 | 82.81 | 81.57 | 82.21 | +0.391% | 1,980,940 | -3.479% | |
| 2026-01-30 | 82.56 | 83.06 | 81.50 | 81.89 | -1.194% | 1,752,507 | -3.102% | |
| 2026-01-29 | 84.85 | 85.15 | 82.17 | 82.88 | -2.172% | 1,780,811 | -4.259% | |
| 2026-01-28 | 85.09 | 85.33 | 83.94 | 84.72 | -0.901% | 1,347,936 | -6.339% | |
| 2026-01-27 | 85.64 | 85.96 | 85.02 | 85.49 | -0.268% | 1,085,018 | -7.182% | |
| 2026-01-26 | 85.29 | 85.89 | 84.96 | 85.72 | +0.481% | 929,873 | -7.431% | |
| 2026-01-23 | 85.26 | 85.68 | 84.61 | 85.31 | -0.606% | 795,854 | -6.986% | |
| 2026-01-22 | 85.31 | 86.00 | 84.90 | 85.83 | +1.430% | 833,471 | -7.550% | |
| 2026-01-21 | 84.22 | 85.25 | 84.22 | 84.62 | +0.451% | 1,234,188 | -6.228% | |
| 2026-01-20 | 85.11 | 85.53 | 83.59 | 84.24 | -1.795% | 1,617,352 | -5.805% | |
| 2026-01-16 | 85.73 | 86.51 | 84.90 | 85.78 | -0.314% | 1,370,397 | -7.496% | |
| 2026-01-15 | 86.54 | 86.64 | 85.58 | 86.05 | +0.012% | 992,982 | -7.786% | |
| 2026-01-14 | 84.87 | 86.13 | 84.62 | 86.04 | +1.450% | 1,693,840 | -7.775% | |
| 2026-01-13 | 85.77 | 85.88 | 84.49 | 84.81 | -1.315% | 1,577,840 | -6.438% | |
| 2026-01-12 | 86.95 | 87.39 | 84.68 | 85.94 | -1.264% | 2,182,107 | -7.668% | |
| 2026-01-09 | 88.59 | 89.30 | 86.97 | 87.04 | -2.125% | 1,330,839 | -8.835% | |
| 2026-01-08 | 88.10 | 89.33 | 88.10 | 88.93 | +0.565% | 843,287 | -10.773% | |
| 2026-01-07 | 89.13 | 89.36 | 87.80 | 88.43 | -0.293% | 959,979 | -10.268% | |
| 2026-01-06 | 87.62 | 88.83 | 87.22 | 88.69 | +0.578% | 1,254,382 | -10.531% | |
| 2026-01-05 | 85.26 | 88.41 | 85.26 | 88.18 | +2.834% | 1,280,109 | -10.014% | |
| 2026-01-02 | 87.12 | 87.89 | 85.19 | 85.75 | -1.910% | 1,265,967 | -7.464% | |
| 2025-12-31 | 88.36 | 88.54 | 87.23 | 87.42 | -1.220% | 790,467 | -9.231% | |
| 2025-12-30 | 89.13 | 89.50 | 88.22 | 88.50 | -0.985% | 738,037 | -10.339% | |
| 2025-12-29 | 89.62 | 89.93 | 89.23 | 89.38 | -0.268% | 715,329 | -11.222% | |
| 2025-12-26 | 89.15 | 89.65 | 88.64 | 89.62 | +0.674% | 441,061 | -11.459% | |
| 2025-12-24 | 88.97 | 89.41 | 88.54 | 89.02 | -0.090% | 502,596 | -10.863% | |
| 2025-12-23 | 88.84 | 89.26 | 88.06 | 89.10 | +0.214% | 1,208,899 | -10.943% | |
| 2025-12-22 | 88.00 | 89.33 | 87.87 | 88.91 | +1.322% | 1,470,574 | -10.752% | |
| 2025-12-19 | 87.80 | 88.30 | 87.37 | 87.75 | +0.126% | 2,259,427 | -9.573% | |
| 2025-12-18 | 87.11 | 88.23 | 86.98 | 87.64 | +1.014% | 1,493,622 | -9.459% | |
| 2025-12-17 | 86.23 | 87.11 | 85.85 | 86.76 | +0.335% | 1,460,962 | -8.541% | |
| 2025-12-16 | 87.00 | 87.09 | 86.31 | 86.47 | -0.035% | 1,274,964 | -8.234% | |
| 2025-12-15 | 87.02 | 87.46 | 86.17 | 86.50 | -0.552% | 1,228,440 | -8.266% | |
| 2025-12-12 | 87.32 | 87.32 | 86.30 | 86.98 | -0.103% | 1,086,478 | -8.772% | |
| 2025-12-11 | 85.96 | 87.20 | 85.78 | 87.07 | +1.291% | 1,557,864 | -8.866% | |
| 2025-12-10 | 86.38 | 86.69 | 84.48 | 85.96 | -0.406% | 1,732,298 | -7.690% | |
| 2025-12-09 | 86.85 | 87.52 | 86.14 | 86.31 | -0.861% | 1,240,300 | -8.064% | |
| 2025-12-08 | 88.19 | 88.25 | 86.74 | 87.06 | -1.427% | 1,186,224 | -8.856% | |
| 2025-12-05 | 87.84 | 88.42 | 87.42 | 88.32 | +0.569% | 1,253,157 | -10.156% | |
| 2025-12-04 | 86.74 | 87.84 | 84.92 | 87.82 | +1.514% | 1,134,969 | -9.645% | |
| 2025-12-03 | 85.78 | 86.67 | 85.35 | 86.51 | +1.122% | 692,276 | -8.276% | |
| 2025-12-02 | 86.25 | 86.25 | 85.12 | 85.55 | -0.662% | 935,551 | -7.247% | |
| 2025-12-01 | 85.13 | 86.35 | 84.93 | 86.12 | +0.209% | 1,176,383 | -7.861% | Div $0.270 |
| 2025-11-28 | 85.70 | 86.48 | 85.56 | 85.94 | +0.280% | 470,286 | -7.668% | |
| 2025-11-26 | 85.88 | 86.73 | 85.55 | 85.70 | -0.210% | 1,048,496 | -7.410% | |
| 2025-11-25 | 84.73 | 86.13 | 84.66 | 85.88 | +1.537% | 1,461,479 | -7.604% | |
| 2025-11-24 | 84.06 | 84.75 | 83.34 | 84.58 | +0.810% | 2,020,580 | -6.183% | |
| 2025-11-21 | 83.22 | 84.48 | 82.73 | 83.90 | +1.451% | 1,289,508 | -5.423% | |
| 2025-11-20 | 83.57 | 84.25 | 82.32 | 82.70 | -0.169% | 1,815,493 | -4.051% | |
| 2025-11-19 | 81.45 | 83.18 | 81.13 | 82.84 | +1.844% | 1,215,264 | -4.213% | |
| 2025-11-18 | 81.18 | 81.64 | 80.41 | 81.34 | +0.222% | 1,187,456 | -2.447% | |
| 2025-11-17 | 83.34 | 83.49 | 80.95 | 81.16 | -2.791% | 969,567 | -2.230% | |
| 2025-11-14 | 84.03 | 84.65 | 83.41 | 83.49 | -1.347% | 952,340 | -4.959% | |
| 2025-11-13 | 84.94 | 85.48 | 84.32 | 84.63 | -0.727% | 1,065,155 | -6.239% | |
| 2025-11-12 | 85.42 | 85.99 | 85.00 | 85.25 | +0.200% | 900,081 | -6.921% | |
| 2025-11-11 | 84.70 | 85.21 | 83.88 | 85.08 | +0.224% | 745,558 | -6.735% | |
| 2025-11-10 | 84.23 | 85.11 | 83.86 | 84.89 | +0.760% | 971,977 | -6.526% | |
| 2025-11-07 | 84.37 | 84.97 | 82.91 | 84.25 | -0.154% | 1,029,909 | -5.816% | |
| 2025-11-06 | 85.62 | 86.00 | 83.47 | 84.38 | -1.598% | 1,770,860 | -5.961% | |
| 2025-11-05 | 85.71 | 86.55 | 84.98 | 85.75 | +0.035% | 2,448,102 | -7.464% | |
| 2025-11-04 | 84.04 | 85.79 | 83.43 | 85.72 | +1.145% | 1,637,634 | -7.431% | |
| 2025-11-03 | 84.90 | 85.25 | 83.18 | 84.75 | -0.200% | 1,516,090 | -6.372% | |
| 2025-10-31 | 83.58 | 85.02 | 82.91 | 84.92 | +1.530% | 2,868,460 | -6.559% | |
| 2025-10-30 | 83.30 | 84.61 | 83.14 | 83.64 | +0.444% | 1,561,569 | -5.129% | |
| 2025-10-29 | 85.23 | 85.30 | 82.61 | 83.27 | -2.460% | 2,315,096 | -4.708% | |
| 2025-10-28 | 85.67 | 85.89 | 84.96 | 85.37 | -0.094% | 1,816,295 | -7.052% | |
| 2025-10-27 | 84.94 | 85.73 | 84.39 | 85.45 | +0.969% | 1,863,888 | -7.139% | |
| 2025-10-24 | 85.42 | 85.77 | 83.03 | 84.63 | +4.636% | 2,955,941 | -6.239% | |
| 2025-10-23 | 81.89 | 82.39 | 80.84 | 80.88 | -1.426% | 2,225,402 | -1.892% | |
| 2025-10-22 | 82.65 | 83.28 | 82.01 | 82.05 | -0.545% | 1,643,029 | -3.291% | |
| 2025-10-21 | 81.70 | 82.81 | 81.37 | 82.50 | +1.364% | 1,003,207 | -3.818% | |
| 2025-10-20 | 80.02 | 81.47 | 80.00 | 81.39 | +2.146% | 1,423,720 | -2.506% | |
| 2025-10-17 | 80.32 | 80.32 | 79.06 | 79.68 | +0.176% | 1,391,202 | -0.414% | |
| 2025-10-16 | 80.99 | 80.99 | 79.30 | 79.54 | -1.559% | 1,298,181 | -0.239% | |
| 2025-10-15 | 82.83 | 83.33 | 80.44 | 80.80 | -2.510% | 1,300,521 | -1.795% | |
| 2025-10-14 | 80.51 | 83.00 | 80.42 | 82.88 | +2.258% | 1,336,632 | -4.259% | |
| 2025-10-13 | 82.55 | 83.58 | 80.81 | 81.05 | -1.507% | 1,417,518 | -2.097% | |
| 2025-10-10 | 84.89 | 84.94 | 82.24 | 82.29 | -2.834% | 1,518,899 | -3.573% | |
| 2025-10-09 | 86.87 | 86.87 | 84.60 | 84.69 | -2.442% | 1,290,879 | -6.305% | |
| 2025-10-08 | 88.00 | 88.00 | 86.37 | 86.81 | -0.970% | 1,211,930 | -8.593% | |
| 2025-10-07 | 87.82 | 87.92 | 87.21 | 87.66 | +0.389% | 1,397,727 | -9.480% | |
| 2025-10-06 | 88.01 | 88.04 | 86.23 | 87.32 | -0.649% | 1,040,688 | -9.127% | |
| 2025-10-03 | 87.45 | 88.35 | 87.26 | 87.89 | +0.469% | 780,249 | -9.717% | |
| 2025-10-02 | 87.92 | 88.22 | 87.27 | 87.48 | -0.681% | 778,495 | -9.294% | |
| 2025-10-01 | 88.28 | 88.86 | 87.73 | 88.08 | -0.766% | 1,117,624 | -9.911% | |
| 2025-09-30 | 87.82 | 88.84 | 87.82 | 88.76 | +0.726% | 1,134,623 | -10.602% | |
| 2025-09-29 | 88.24 | 88.60 | 87.46 | 88.12 | +0.285% | 1,038,857 | -9.952% | |
| 2025-09-26 | 87.54 | 88.14 | 87.22 | 87.87 | +0.861% | 896,081 | -9.696% | |
| 2025-09-25 | 87.80 | 88.00 | 86.92 | 87.12 | -0.921% | 1,148,476 | -8.919% | |
| 2025-09-24 | 88.77 | 88.95 | 87.52 | 87.93 | -0.991% | 1,285,618 | -9.758% | |
| 2025-09-23 | 89.98 | 90.22 | 88.12 | 88.81 | -0.926% | 749,078 | -10.652% | |
| 2025-09-22 | 88.39 | 89.70 | 88.14 | 89.64 | +1.185% | 1,202,057 | -11.479% | |
| 2025-09-19 | 89.48 | 89.48 | 88.37 | 88.59 | -0.739% | 2,101,118 | -10.430% | |
| 2025-09-18 | 88.61 | 89.69 | 88.15 | 89.25 | +0.473% | 1,020,435 | -11.092% | |
| 2025-09-17 | 88.46 | 90.17 | 88.15 | 88.83 | +0.418% | 980,463 | -10.672% | |
| 2025-09-16 | 88.44 | 88.94 | 87.65 | 88.46 | -0.316% | 1,139,375 | -10.298% | |
| 2025-09-15 | 89.28 | 89.99 | 88.72 | 88.74 | -0.527% | 863,883 | -10.581% | |
| 2025-09-12 | 90.00 | 90.06 | 89.05 | 89.21 | -0.977% | 765,665 | -11.053% | |
| 2025-09-11 | 88.65 | 90.26 | 87.01 | 90.09 | +1.843% | 1,066,557 | -11.921% | |
| 2025-09-10 | 88.84 | 89.33 | 88.11 | 88.46 | -0.360% | 920,033 | -10.298% | |
| 2025-09-09 | 88.73 | 88.99 | 88.12 | 88.78 | -0.101% | 881,394 | -10.622% | |
| 2025-09-08 | 88.84 | 89.24 | 87.70 | 88.87 | +0.079% | 939,181 | -10.712% | |
| 2025-09-05 | 89.24 | 89.90 | 88.46 | 88.80 | +0.079% | 840,654 | -10.642% | |
| 2025-09-04 | 87.47 | 88.79 | 87.08 | 88.73 | +1.766% | 1,031,778 | -10.571% | |
| 2025-09-03 | 87.21 | 87.69 | 85.99 | 87.19 | -0.377% | 860,860 | -8.992% | |
| 2025-09-02 | 87.38 | 88.11 | 86.54 | 87.52 | -1.286% | 968,605 | -9.335% | Div $0.270 |
| 2025-08-29 | 88.64 | 88.97 | 87.79 | 88.66 | +0.328% | 1,020,174 | -10.501% | |
| 2025-08-28 | 89.68 | 89.75 | 88.23 | 88.37 | -1.252% | 774,316 | -10.207% | |
| 2025-08-27 | 89.20 | 90.20 | 89.20 | 89.49 | -0.056% | 882,027 | -11.331% | |
| 2025-08-26 | 89.36 | 89.85 | 88.98 | 89.54 | +0.179% | 1,255,193 | -11.380% | |
| 2025-08-25 | 90.00 | 90.81 | 89.24 | 89.38 | -0.909% | 915,165 | -11.222% | |
| 2025-08-22 | 88.75 | 91.07 | 88.75 | 90.20 | +1.691% | 1,923,985 | -12.029% | |
| 2025-08-21 | 87.45 | 88.99 | 87.36 | 88.70 | +0.910% | 1,461,880 | -10.541% | |
| 2025-08-20 | 88.00 | 88.25 | 87.37 | 87.90 | +0.046% | 1,084,615 | -9.727% | |
| 2025-08-19 | 87.00 | 88.32 | 86.87 | 87.86 | +1.093% | 1,183,654 | -9.686% | |
| 2025-08-18 | 86.89 | 87.29 | 86.47 | 86.91 | +0.092% | 1,747,670 | -8.699% | |
| 2025-08-15 | 88.00 | 88.16 | 86.75 | 86.83 | -1.161% | 1,222,305 | -8.615% | |
| 2025-08-14 | 87.47 | 88.17 | 87.10 | 87.85 | -0.080% | 1,063,958 | -9.676% | |
| 2025-08-13 | 86.27 | 88.00 | 86.05 | 87.92 | +2.138% | 855,944 | -9.747% | |
| 2025-08-12 | 85.61 | 86.19 | 85.20 | 86.08 | +0.643% | 824,044 | -7.818% | |
| 2025-08-11 | 86.87 | 87.23 | 85.41 | 85.53 | -1.463% | 1,092,910 | -7.226% | |
| 2025-08-08 | 86.38 | 87.54 | 86.28 | 86.80 | +0.498% | 1,202,210 | -8.583% | |
| 2025-08-07 | 86.50 | 86.99 | 85.66 | 86.37 | +0.232% | 1,305,383 | -8.128% | |
| 2025-08-06 | 86.10 | 86.31 | 85.21 | 86.17 | +0.268% | 1,254,577 | -7.915% | |
| 2025-08-05 | 85.55 | 86.14 | 85.02 | 85.94 | +0.644% | 1,239,623 | -7.668% | |
| 2025-08-04 | 84.30 | 85.47 | 83.85 | 85.39 | +1.377% | 917,506 | -7.073% | |
| 2025-08-01 | 84.63 | 85.27 | 83.14 | 84.23 | -1.462% | 1,301,002 | -5.794% | |
| 2025-07-31 | 85.43 | 86.20 | 85.20 | 85.48 | +0.059% | 1,584,545 | -7.171% | |
| 2025-07-30 | 85.26 | 86.11 | 84.77 | 85.43 | +0.199% | 1,173,134 | -7.117% | |
| 2025-07-29 | 85.37 | 85.73 | 85.03 | 85.26 | +0.094% | 1,430,782 | -6.932% | |
| 2025-07-28 | 85.01 | 85.61 | 84.59 | 85.18 | 0.000% | 1,407,484 | -6.844% | |
| 2025-07-25 | 85.84 | 86.21 | 84.98 | 85.18 | -0.780% | 1,581,130 | -6.844% | |
| 2025-07-24 | 85.00 | 87.80 | 83.69 | 85.85 | +2.605% | 2,774,093 | -7.571% | |
| 2025-07-23 | 83.56 | 83.97 | 83.25 | 83.67 | +0.240% | 1,347,571 | -5.163% | |
| 2025-07-22 | 83.54 | 83.93 | 82.90 | 83.47 | +0.312% | 1,213,572 | -4.936% | |
| 2025-07-21 | 84.00 | 84.31 | 83.03 | 83.21 | -0.240% | 1,148,409 | -4.639% | |
| 2025-07-18 | 83.55 | 83.71 | 82.82 | 83.41 | +0.180% | 913,816 | -4.868% | |
| 2025-07-17 | 82.40 | 83.62 | 82.36 | 83.26 | +0.665% | 1,129,250 | -4.696% | |
| 2025-07-16 | 82.27 | 82.80 | 81.50 | 82.71 | +1.051% | 925,939 | -4.062% | |
| 2025-07-15 | 83.53 | 84.25 | 81.84 | 81.85 | -2.046% | 1,134,833 | -3.054% | |
| 2025-07-14 | 83.22 | 83.81 | 82.50 | 83.56 | +1.285% | 915,329 | -5.038% | |
| 2025-07-11 | 83.22 | 83.72 | 82.42 | 82.50 | -1.328% | 751,526 | -3.818% | |
| 2025-07-10 | 83.22 | 84.31 | 82.63 | 83.61 | +0.348% | 936,063 | -5.095% | |
| 2025-07-09 | 83.52 | 83.53 | 82.57 | 83.32 | +0.108% | 824,523 | -4.765% | |
| 2025-07-08 | 83.72 | 83.94 | 83.00 | 83.23 | -0.371% | 1,394,442 | -4.662% | |
| 2025-07-07 | 83.25 | 84.31 | 83.00 | 83.54 | +0.048% | 1,196,297 | -5.016% | |
| 2025-07-03 | 83.16 | 83.97 | 82.89 | 83.50 | +0.578% | 992,907 | -4.970% | |
| 2025-07-02 | 83.26 | 83.29 | 82.31 | 83.02 | -0.360% | 1,066,358 | -4.421% | |
| 2025-07-01 | 82.46 | 83.66 | 82.39 | 83.32 | +0.628% | 1,042,859 | -4.765% | |
| 2025-06-30 | 81.96 | 83.04 | 81.72 | 82.80 | +1.173% | 938,794 | -4.167% | |
| 2025-06-27 | 81.33 | 82.50 | 81.24 | 81.84 | +0.701% | 1,279,222 | -3.043% | |
| 2025-06-26 | 80.91 | 81.78 | 80.11 | 81.27 | +0.982% | 1,098,337 | -2.362% | |
| 2025-06-25 | 81.43 | 81.43 | 80.36 | 80.48 | -1.167% | 756,790 | -1.404% | |
| 2025-06-24 | 81.00 | 81.79 | 80.40 | 81.43 | +0.817% | 1,429,661 | -2.554% | |
| 2025-06-23 | 79.43 | 80.79 | 78.90 | 80.77 | +1.687% | 1,042,164 | -1.758% | |
| 2025-06-20 | 80.05 | 80.22 | 79.21 | 79.43 | -0.063% | 1,653,706 | -0.101% | |
| 2025-06-18 | 80.07 | 80.58 | 79.32 | 79.48 | -0.389% | 949,160 | -0.164% | |
| 2025-06-17 | 80.17 | 80.45 | 79.61 | 79.79 | -0.894% | 601,537 | -0.551% | |
| 2025-06-16 | 79.38 | 80.80 | 79.38 | 80.51 | +1.705% | 782,486 | -1.441% | |
| 2025-06-13 | 80.42 | 81.31 | 78.92 | 79.16 | -2.990% | 1,055,843 | +0.240% | |
| 2025-06-12 | 80.82 | 81.82 | 80.16 | 81.60 | +0.443% | 750,567 | -2.757% | |
| 2025-06-11 | 81.79 | 81.92 | 80.96 | 81.24 | -0.709% | 722,693 | -2.326% | |
| 2025-06-10 | 81.86 | 82.20 | 81.08 | 81.82 | +0.739% | 878,429 | -3.019% | |
| 2025-06-09 | 80.64 | 81.55 | 80.00 | 81.22 | +0.719% | 1,044,605 | -2.302% | |
| 2025-06-06 | 80.69 | 81.15 | 80.08 | 80.64 | +0.524% | 1,167,298 | -1.600% | |
| 2025-06-05 | 80.13 | 80.50 | 79.70 | 80.22 | +0.363% | 814,002 | -1.085% | |
| 2025-06-04 | 79.70 | 80.16 | 79.49 | 79.93 | +0.238% | 816,765 | -0.726% | |
| 2025-06-03 | 78.90 | 79.80 | 78.50 | 79.74 | +0.517% | 787,921 | -0.489% | |
| 2025-06-02 | 80.06 | 80.53 | 78.56 | 79.33 | -1.831% | 1,060,516 | +0.025% | Div $0.250 |
| 2025-05-30 | 80.64 | 81.08 | 80.02 | 80.81 | +0.248% | 1,898,323 | -1.807% | |
| 2025-05-29 | 81.09 | 81.09 | 79.92 | 80.61 | -0.149% | 783,917 | -1.563% | |
| 2025-05-28 | 80.92 | 81.24 | 80.63 | 80.73 | -0.259% | 807,745 | -1.709% | |
| 2025-05-27 | 80.20 | 81.31 | 79.88 | 80.94 | +1.441% | 1,144,655 | -1.964% | |
| 2025-05-23 | 78.79 | 80.00 | 77.96 | 79.79 | +1.128% | 1,135,292 | -0.551% | |
| 2025-05-22 | 78.46 | 79.40 | 77.97 | 78.90 | +0.471% | 906,836 | +0.570% | |
| 2025-05-21 | 79.58 | 80.05 | 78.44 | 78.53 | -2.314% | 1,538,314 | +1.044% | |
| 2025-05-20 | 80.39 | 80.88 | 79.83 | 80.39 | +0.412% | 1,480,632 | -1.294% | |
| 2025-05-19 | 79.01 | 80.11 | 78.91 | 80.06 | +0.578% | 1,088,615 | -0.887% | |
| 2025-05-16 | 79.19 | 79.81 | 78.62 | 79.60 | +0.113% | 1,558,508 | -0.314% | |
| 2025-05-15 | 79.04 | 79.84 | 78.55 | 79.51 | +0.315% | 1,434,515 | -0.201% | |
| 2025-05-14 | 80.04 | 80.42 | 78.49 | 79.26 | -0.502% | 1,260,008 | +0.114% | |
| 2025-05-13 | 79.94 | 80.75 | 79.64 | 79.66 | -0.263% | 1,259,819 | -0.389% | |
| 2025-05-12 | 79.00 | 79.99 | 78.81 | 79.87 | +2.912% | 1,163,154 | -0.651% | |
| 2025-05-09 | 77.73 | 78.25 | 76.69 | 77.61 | -0.129% | 1,256,769 | +2.242% | |
| 2025-05-08 | 77.64 | 78.27 | 76.16 | 77.71 | +1.290% | 1,584,079 | +2.110% | |
| 2025-05-07 | 77.88 | 78.29 | 76.32 | 76.72 | -1.578% | 2,563,490 | +3.428% | |
| 2025-05-06 | 78.36 | 78.90 | 76.85 | 77.95 | -0.192% | 2,097,053 | +1.796% | |
| 2025-05-05 | 77.64 | 78.53 | 77.04 | 78.10 | +0.515% | 1,660,762 | +1.601% | |
| 2025-05-02 | 76.64 | 77.82 | 76.10 | 77.70 | +2.683% | 2,275,776 | +2.124% | |
| 2025-05-01 | 75.36 | 76.44 | 74.97 | 75.67 | +0.093% | 1,453,001 | +4.863% | |
| 2025-04-30 | 74.39 | 75.79 | 73.37 | 75.60 | +0.921% | 1,759,920 | +4.960% | |
| 2025-04-29 | 73.13 | 75.11 | 72.94 | 74.91 | +2.085% | 2,280,759 | +5.927% | |
| 2025-04-28 | 73.33 | 75.15 | 72.45 | 73.38 | +0.949% | 1,868,057 | +8.136% | |
| 2025-04-25 | 71.22 | 73.73 | 70.50 | 72.69 | -6.122% | 4,652,999 | +9.162% | |
| 2025-04-24 | 76.18 | 77.75 | 75.56 | 77.43 | +1.388% | 1,688,751 | +2.480% | |
| 2025-04-23 | 77.32 | 78.32 | 76.03 | 76.37 | +1.166% | 988,937 | +3.902% | |
| 2025-04-22 | 74.56 | 75.75 | 74.17 | 75.49 | +2.638% | 1,198,056 | +5.113% | |
| 2025-04-21 | 75.39 | 75.91 | 72.34 | 73.55 | -3.642% | 1,399,311 | +7.886% | |
| 2025-04-17 | 76.12 | 76.85 | 75.92 | 76.33 | +0.329% | 1,040,848 | +3.957% | |
| 2025-04-16 | 76.79 | 77.09 | 75.02 | 76.08 | 0.000% | 1,259,919 | +4.298% |