Dark

ULTA
Ulta Beauty, Inc. Common Stock
stock NASDAQ

At Close

Aug 27, 2026 3:59:59 PM EDT

540.60USD-0.476%(-2.59)1,158,137

508.25Bid 570.41Ask 62.16Spread

Pre-market

Aug 27, 2026 9:22:30 AM EDT

543.50USD+0.057%(+0.31)2,231

After-hours

Aug 27, 2026 4:59:30 PM EDT

539.91USD-0.129%(-0.69)75,758

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	535.8700	543.0600	526.97000	540.6000	-0.477%	1,158,137	0.000%
2026-08-26	535.2100	546.5100	529.02500	543.1900	+1.111%	629,652	-0.477%
2026-08-25	533.8000	537.9500	526.07000	537.2200	-0.286%	716,063	+0.629%
2026-08-24	528.8100	540.9900	526.74000	538.7600	+3.318%	612,497	+0.342%
2026-08-21	517.6100	529.6600	513.59000	521.4600	+1.227%	468,444	+3.670%
2026-08-20	522.0100	526.7790	513.58000	515.1400	-2.408%	496,985	+4.942%
2026-08-19	520.1100	542.3900	517.56000	527.8500	+2.150%	646,011	+2.415%
2026-08-18	496.7500	524.7990	496.75000	516.7400	+4.745%	773,189	+4.617%
2026-08-17	506.2700	507.4946	493.11000	493.3300	-3.411%	556,508	+9.582%
2026-08-14	515.4800	517.5250	506.97250	510.7500	-0.935%	639,277	+5.844%
2026-08-13	531.8900	534.2700	512.20000	515.5700	-3.068%	758,942	+4.855%
2026-08-12	537.9900	539.7400	530.62000	531.8900	-1.747%	510,751	+1.638%
2026-08-11	546.0000	553.1800	540.30000	541.3500	-1.332%	414,644	-0.139%
2026-08-10	560.9900	561.5000	545.92000	548.6600	-2.918%	727,479	-1.469%
2026-08-07	538.8500	566.7300	537.91500	565.1500	+4.892%	566,402	-4.344%
2026-08-06	539.6100	543.9599	536.51000	538.7900	-0.126%	358,326	+0.336%
2026-08-05	547.1300	550.7700	535.29000	539.4700	-0.807%	459,327	+0.209%
2026-08-04	526.3900	546.1300	526.39000	543.8600	+1.768%	494,703	-0.599%
2026-08-03	519.3100	535.2600	516.42500	534.4100	+4.208%	977,920	+1.158%
2026-07-31	516.3700	516.3700	506.21000	512.8300	-0.755%	511,357	+5.415%
2026-07-30	507.1900	517.2700	505.00000	516.7300	+1.700%	535,707	+4.619%
2026-07-29	501.8200	516.8300	497.06150	508.0900	+1.310%	562,073	+6.398%
2026-07-28	488.0900	503.4200	486.25500	501.5200	+4.372%	517,723	+7.792%
2026-07-27	480.2000	484.6000	474.46000	480.5100	+1.083%	425,113	+12.505%
2026-07-24	476.1800	481.0100	471.76000	475.3600	-0.543%	545,384	+13.724%
2026-07-23	479.8100	483.5000	473.67500	477.9550	-1.151%	519,568	+13.107%
2026-07-22	491.4000	493.0350	479.53000	483.5200	-1.216%	552,003	+11.805%
2026-07-21	485.3800	494.6400	482.79000	489.4700	+0.285%	745,010	+10.446%
2026-07-20	489.0000	490.0000	475.61000	488.0800	+1.775%	635,149	+10.761%
2026-07-17	479.1500	492.9400	475.52840	479.5700	+0.148%	773,629	+12.726%
2026-07-16	469.0400	481.7500	465.78000	478.8600	+2.729%	523,916	+12.893%
2026-07-15	465.4200	474.4800	462.76000	466.1400	-0.635%	577,197	+15.974%
2026-07-14	471.8300	477.0000	461.08000	469.1200	-0.889%	444,020	+15.237%
2026-07-13	474.0000	482.9800	471.20000	473.3300	+0.880%	554,634	+14.212%
2026-07-10	463.8300	470.7000	461.25000	469.2000	+1.947%	425,999	+15.217%
2026-07-09	453.8100	461.9900	448.31500	460.2400	+1.127%	395,053	+17.460%
2026-07-08	450.0300	458.3899	445.00000	455.1100	+0.293%	434,056	+18.784%
2026-07-07	460.8400	461.5000	451.37500	453.7800	+0.285%	552,326	+19.133%
2026-07-06	452.9600	456.9200	449.19000	452.4900	-1.916%	699,475	+19.472%
2026-07-02	454.2200	461.4700	451.29000	461.3300	+1.440%	567,486	+17.183%
2026-07-01	450.5000	456.9100	445.50000	454.7800	+0.843%	774,448	+18.871%
2026-06-30	456.2000	457.9500	443.60000	450.9800	-1.773%	862,731	+19.872%
2026-06-29	485.4900	490.0000	458.21000	459.1200	-6.005%	895,679	+17.747%
2026-06-26	489.1900	493.9800	482.94500	488.4500	+0.603%	920,640	+10.677%
2026-06-25	479.7300	489.9799	479.00000	485.5200	+1.376%	998,265	+11.345%
2026-06-24	465.9000	481.7400	459.00000	478.9300	+4.267%	1,048,284	+12.877%
2026-06-23	465.2800	468.4900	458.89000	459.3300	-1.232%	616,084	+17.693%
2026-06-22	459.1300	468.6800	456.02320	465.0600	+1.958%	903,217	+16.243%
2026-06-18	454.0000	459.2900	449.01010	456.1300	+1.194%	1,409,090	+18.519%
2026-06-17	463.3200	467.3500	448.57000	450.7500	-2.789%	867,495	+19.933%
2026-06-16	472.2500	475.9800	463.33000	463.6800	-1.690%	613,878	+16.589%
2026-06-15	479.0000	479.0000	463.77000	471.6500	+0.836%	812,184	+14.619%
2026-06-12	480.8700	482.1000	465.31000	467.7400	-1.822%	699,873	+15.577%
2026-06-11	470.7000	482.3100	470.70000	476.4200	+1.204%	646,255	+13.471%
2026-06-10	477.9000	482.2000	469.12000	470.7500	-1.496%	745,854	+14.838%
2026-06-09	463.5500	481.1250	463.20000	477.9000	+3.263%	726,930	+13.120%
2026-06-08	466.3600	469.4900	462.33000	462.8000	-0.914%	589,942	+16.811%
2026-06-05	466.9900	473.2100	461.00000	467.0700	+0.984%	1,075,905	+15.743%
2026-06-04	478.5700	480.1800	458.70000	462.5200	-1.844%	1,275,514	+16.881%
2026-06-03	478.7400	478.7400	460.65000	471.2100	-4.781%	2,452,800	+14.726%
2026-06-02	500.0200	502.7000	492.33790	494.8700	-1.178%	1,974,400	+9.241%
2026-06-01	504.6100	510.6400	496.54010	500.7700	-1.588%	938,178	+7.954%
2026-05-29	513.9600	515.8300	507.00000	508.8500	-2.172%	822,610	+6.240%
2026-05-28	505.0100	521.7800	502.13000	520.1500	+2.523%	716,326	+3.932%
2026-05-27	518.9900	527.0000	506.60000	507.3500	-1.684%	667,047	+6.554%
2026-05-26	518.0100	519.5500	510.31170	516.0400	+0.194%	671,213	+4.759%
2026-05-22	506.6000	518.0000	505.06000	515.0400	+2.180%	481,557	+4.963%
2026-05-21	488.3400	504.5200	488.34000	504.0500	+2.216%	666,113	+7.251%
2026-05-20	481.8300	495.0000	475.41000	493.1200	+2.401%	631,567	+9.628%
2026-05-19	475.3300	487.7200	469.00000	481.5600	+0.352%	782,177	+12.260%
2026-05-18	490.7400	499.7600	477.15000	479.8700	-2.915%	1,091,206	+12.656%
2026-05-15	496.0300	503.5000	492.49000	494.2800	-0.803%	626,844	+9.371%
2026-05-14	492.6000	503.6750	492.60000	498.2800	+1.247%	589,838	+8.493%
2026-05-13	499.2000	500.0000	487.44100	492.1450	-2.584%	829,539	+9.846%
2026-05-12	509.0200	511.4650	493.25500	505.2000	-1.324%	1,049,576	+7.007%
2026-05-11	523.5200	524.3700	508.94000	511.9800	-1.841%	586,275	+5.590%
2026-05-08	529.5500	530.0500	519.07000	521.5800	-0.940%	474,311	+3.647%
2026-05-07	536.3600	540.1080	524.33000	526.5300	-1.602%	534,248	+2.672%
2026-05-06	537.5400	543.2100	530.97000	535.1000	+0.483%	691,633	+1.028%
2026-05-05	532.2750	537.0000	527.00030	532.5300	+2.805%	679,607	+1.515%
2026-05-04	529.3800	532.5700	517.18000	518.0000	-2.622%	913,471	+4.363%
2026-05-01	540.0000	541.0800	530.74000	531.9500	-1.029%	478,051	+1.626%
2026-04-30	533.6200	541.3900	531.78000	537.4800	+1.367%	611,455	+0.580%
2026-04-29	535.0000	536.1650	524.00000	530.2300	-1.472%	810,824	+1.956%
2026-04-28	541.0000	544.1200	534.36000	538.1500	-0.280%	412,655	+0.455%
2026-04-27	553.6800	558.5800	531.01000	539.6600	-3.382%	1,046,531	+0.174%
2026-04-24	563.7400	565.0000	552.20000	558.5500	-1.044%	388,839	-3.214%
2026-04-23	566.0400	566.0900	551.71000	564.4400	+0.094%	608,090	-4.224%
2026-04-22	572.3700	578.6300	557.50000	563.9100	-1.096%	576,693	-4.134%
2026-04-21	573.6300	576.5946	565.74000	570.1600	-0.363%	616,574	-5.185%
2026-04-20	559.0000	573.7700	553.36000	572.2400	+3.412%	711,054	-5.529%
2026-04-17	543.9100	560.9500	543.38000	553.3600	+2.580%	992,441	-2.306%
2026-04-16	542.6000	548.8600	537.18000	539.4400	+0.056%	717,250	+0.215%
2026-04-15	533.4700	542.1800	531.00000	539.1400	+1.135%	513,855	+0.271%
2026-04-14	530.6300	543.2900	527.16000	533.0900	+1.202%	686,509	+1.409%
2026-04-13	520.4000	528.1000	517.94500	526.7600	+1.226%	658,789	+2.627%
2026-04-10	531.7300	532.5200	512.91000	520.3800	-2.329%	708,110	+3.886%
2026-04-09	529.9400	547.0000	528.16810	532.7900	-0.006%	544,515	+1.466%
2026-04-08	543.0000	547.4900	520.08000	532.8200	+0.111%	762,169	+1.460%
2026-04-07	539.2900	542.6100	530.53000	532.2300	-1.920%	529,516	+1.573%
2026-04-06	537.9800	542.7900	529.98000	542.6500	+0.979%	398,898	-0.378%
2026-04-02	528.5600	538.2700	525.22000	537.3900	+0.145%	616,021	+0.597%
2026-04-01	526.8600	541.2500	526.69000	536.6100	+2.659%	699,539	+0.744%
2026-03-31	516.2200	529.0300	514.07000	522.7100	+2.474%	551,262	+3.423%
2026-03-30	514.8000	520.0000	506.40000	510.0900	-0.049%	701,863	+5.981%
2026-03-27	517.6200	524.1000	509.44000	510.3400	-2.166%	622,609	+5.929%
2026-03-26	524.8100	532.0000	520.95000	521.6400	-0.855%	655,156	+3.635%
2026-03-25	524.3500	533.4400	521.00000	526.1400	+2.119%	666,538	+2.748%
2026-03-24	512.4200	517.4300	499.32000	515.2200	-0.172%	976,209	+4.926%
2026-03-23	531.9600	535.6099	514.51000	516.1100	-2.615%	960,629	+4.745%
2026-03-20	533.5700	540.0000	524.85000	529.9700	-0.773%	948,859	+2.006%
2026-03-19	517.3900	535.3750	516.46000	534.1000	+2.583%	745,103	+1.217%
2026-03-18	519.3100	533.5710	519.25000	520.6500	-0.463%	968,832	+3.832%
2026-03-17	518.6800	534.4050	518.60000	523.0700	+1.225%	1,208,896	+3.351%
2026-03-16	532.9200	542.8400	516.03000	516.7400	-3.543%	2,700,162	+4.617%
2026-03-13	566.2800	579.4500	534.68500	535.7200	-14.244%	2,740,587	+0.911%
2026-03-12	652.0200	655.1999	622.30000	624.7000	-4.282%	1,519,808	-13.462%
2026-03-11	646.2900	657.3200	643.10000	652.6450	+0.837%	713,750	-17.168%
2026-03-10	635.5700	653.8800	631.45000	647.2300	+0.780%	620,017	-16.475%
2026-03-09	633.2800	642.4999	615.00000	642.2200	-0.637%	610,317	-15.823%
2026-03-06	646.2300	651.1450	637.36500	646.3400	-1.117%	410,037	-16.360%
2026-03-05	657.9000	668.7099	644.15000	653.6400	-1.164%	530,838	-17.294%
2026-03-04	673.8600	677.3000	659.79000	661.3400	-1.138%	465,669	-18.257%
2026-03-03	660.4700	671.4700	655.65000	668.9500	-1.189%	431,004	-19.187%
2026-03-02	680.8300	682.5100	666.46280	677.0000	-1.138%	394,063	-20.148%
2026-02-27	686.8800	702.5300	682.47000	684.7900	-1.558%	663,012	-21.056%
2026-02-26	688.2300	699.2000	684.59000	695.6300	+1.660%	415,767	-22.286%
2026-02-25	687.2000	691.9999	677.31000	684.2700	-0.316%	426,926	-20.996%
2026-02-24	676.1700	690.3699	674.48000	686.4400	+2.474%	428,547	-21.246%
2026-02-23	676.6500	682.4900	663.51500	669.8700	-1.907%	431,161	-19.298%
2026-02-20	684.4900	694.1000	672.67000	682.8900	-1.429%	422,006	-20.836%
2026-02-19	682.0100	695.7757	680.94000	692.7900	+0.489%	410,039	-21.968%
2026-02-18	700.1000	714.9699	685.50000	689.4200	-2.462%	621,008	-21.586%
2026-02-17	690.7600	707.2500	686.86120	706.8200	+3.427%	569,914	-23.517%
2026-02-13	666.9600	690.0000	660.00000	683.4000	+2.431%	380,597	-20.896%
2026-02-12	690.0000	693.7500	664.95000	667.1800	-2.323%	523,792	-18.972%
2026-02-11	686.8200	694.9999	682.03000	683.0500	+0.555%	360,757	-20.855%
2026-02-10	696.2500	697.3900	678.16000	679.2800	-2.437%	480,151	-20.416%
2026-02-09	690.0000	700.8100	688.99500	696.2500	+0.852%	560,063	-22.355%
2026-02-06	681.2700	692.6000	677.47500	690.3700	+1.838%	468,098	-21.694%
2026-02-05	678.6400	689.0000	671.68000	677.9100	-0.108%	552,867	-20.255%
2026-02-04	673.3900	690.0800	668.14500	678.6400	+0.780%	496,050	-20.341%
2026-02-03	665.5700	677.7000	662.52000	673.3900	+1.175%	418,362	-19.720%
2026-02-02	647.0400	666.0500	643.42750	665.5700	+2.813%	719,414	-18.776%
2026-01-30	628.1100	648.4400	624.95010	647.3600	+2.576%	732,595	-16.492%
2026-01-29	636.6500	640.0100	629.01000	631.1000	-1.114%	618,515	-14.340%
2026-01-28	649.9100	655.0199	633.61500	638.2100	-2.010%	637,531	-15.294%
2026-01-27	663.0400	666.5500	650.75000	651.3000	-1.518%	450,958	-16.997%
2026-01-26	684.0300	684.5350	660.42000	661.3400	-3.612%	731,645	-18.257%
2026-01-23	684.3900	694.3400	681.06000	686.1200	+0.657%	527,308	-21.209%
2026-01-22	682.8100	693.7700	677.00000	681.6400	-0.265%	498,942	-20.691%
2026-01-21	684.3900	695.3400	679.99000	683.4500	+1.159%	653,432	-20.901%
2026-01-20	662.7900	678.1000	656.30000	675.6200	+1.830%	527,441	-19.985%
2026-01-16	666.1200	667.8900	658.10000	663.4800	-0.247%	391,925	-18.521%
2026-01-15	665.1600	669.6900	661.62000	665.1200	+0.191%	402,892	-18.721%
2026-01-14	660.0900	666.6800	657.00000	663.8500	-0.150%	540,204	-18.566%
2026-01-13	663.2700	671.2200	661.66000	664.8500	+0.508%	395,885	-18.688%
2026-01-12	663.0100	665.8900	653.33000	661.4900	-0.704%	430,634	-18.275%
2026-01-09	657.3000	675.6500	657.00000	666.1800	+1.326%	649,618	-18.851%
2026-01-08	651.7900	660.8700	650.44000	657.4600	+0.320%	421,662	-17.774%
2026-01-07	649.8700	658.2000	645.77000	655.3600	+0.815%	666,400	-17.511%
2026-01-06	631.1500	654.8900	630.00000	650.0600	+2.996%	707,828	-16.838%
2026-01-05	620.0400	636.9600	619.59000	631.1500	+1.792%	892,387	-14.347%
2026-01-02	606.1200	622.2650	606.12000	620.0400	+2.484%	539,818	-12.812%
2025-12-31	604.0000	608.8200	602.96000	605.0100	-0.310%	282,644	-10.646%
2025-12-30	603.6300	611.1900	601.00000	606.8900	+0.372%	341,835	-10.923%
2025-12-29	604.3300	609.4300	603.36000	604.6400	-0.474%	482,788	-10.591%
2025-12-26	608.5200	613.1700	604.03000	607.5200	-0.164%	358,003	-11.015%
2025-12-24	606.3600	610.9100	604.56010	608.5200	+0.733%	211,382	-11.162%
2025-12-23	615.4900	616.3400	601.89000	604.0900	-1.445%	895,097	-10.510%
2025-12-22	598.2800	613.1600	594.49000	612.9500	+2.521%	579,573	-11.804%
2025-12-19	599.9800	605.6600	594.27000	597.8800	+0.652%	1,313,499	-9.581%
2025-12-18	594.1200	600.3200	586.54000	594.0100	+1.370%	779,149	-8.991%
2025-12-17	589.2700	591.2900	582.95000	585.9800	-0.558%	503,796	-7.744%
2025-12-16	594.0850	596.2900	585.10010	589.2700	-0.326%	624,662	-8.259%
2025-12-15	603.0000	603.0000	589.41500	591.2000	-1.727%	908,095	-8.559%
2025-12-12	597.6900	602.0650	585.31580	601.5900	+1.378%	708,610	-10.138%
2025-12-11	602.1000	606.9910	586.26000	593.4100	-1.205%	700,097	-8.899%
2025-12-10	603.0500	603.5000	594.20000	600.6500	-0.385%	640,239	-9.998%
2025-12-09	591.7600	606.4000	590.85000	602.9700	+2.320%	758,362	-10.344%
2025-12-08	611.8400	611.8400	575.48010	589.3000	-2.028%	1,747,661	-8.264%
2025-12-05	578.9500	611.8999	575.00000	601.5000	+12.651%	3,395,556	-10.125%
2025-12-04	547.0700	554.9999	530.09000	533.9500	-1.941%	2,062,683	+1.245%
2025-12-03	546.7500	551.9300	543.05000	544.5200	-0.644%	640,844	-0.720%
2025-12-02	550.9000	552.0911	542.92000	548.0500	+0.075%	565,537	-1.359%
2025-12-01	538.3900	558.6100	535.28000	547.6400	+1.635%	716,879	-1.286%
2025-11-28	535.6500	545.8150	532.90000	538.8300	+0.686%	289,361	+0.328%
2025-11-26	521.4300	540.2600	521.16000	535.1600	+2.714%	508,066	+1.017%
2025-11-25	514.7300	529.1400	508.45000	521.0200	+1.250%	746,422	+3.758%
2025-11-24	517.6700	526.6400	513.73139	514.5900	-0.192%	916,870	+5.055%
2025-11-21	500.9200	525.3500	500.02000	515.5800	+3.855%	633,029	+4.853%
2025-11-20	499.9400	507.0000	496.08000	496.4400	-0.195%	510,398	+8.895%
2025-11-19	506.3000	510.1250	493.00000	497.4100	-1.963%	516,616	+8.683%
2025-11-18	504.3100	515.0550	501.77000	507.3700	-0.432%	504,063	+6.549%
2025-11-17	529.3400	530.4100	503.90000	509.5700	-3.735%	565,315	+6.089%
2025-11-14	530.0600	536.0500	527.16000	529.3400	-0.849%	506,870	+2.127%
2025-11-13	537.1800	543.5600	531.19000	533.8700	-0.286%	543,455	+1.261%
2025-11-12	526.5100	538.6300	525.09500	535.4000	+2.404%	602,857	+0.971%
2025-11-11	514.7900	528.5800	514.79000	522.8300	+1.214%	339,832	+3.399%
2025-11-10	523.3300	526.1900	516.01000	516.5600	-0.238%	411,195	+4.654%
2025-11-07	509.4200	519.9450	508.17500	517.7900	+1.557%	433,003	+4.405%
2025-11-06	512.5300	519.0500	509.01010	509.8500	-2.294%	454,626	+6.031%
2025-11-05	516.6100	529.2700	513.44000	521.8200	+0.999%	486,414	+3.599%
2025-11-04	517.4300	519.5900	513.97600	516.6600	-0.149%	435,237	+4.634%
2025-11-03	520.0700	522.5550	514.73000	517.4300	-0.471%	492,106	+4.478%
2025-10-31	509.0100	521.3500	508.03000	519.8800	+2.005%	509,615	+3.986%
2025-10-30	506.0700	519.3000	498.00000	509.6600	+0.709%	496,722	+6.071%
2025-10-29	516.6500	518.9018	500.15000	506.0700	-2.452%	699,153	+6.823%
2025-10-28	521.0400	523.6991	516.59000	518.7900	-0.771%	386,930	+4.204%
2025-10-27	523.6600	534.0650	522.55000	522.8200	+0.997%	455,609	+3.401%
2025-10-24	526.1600	529.1600	517.22000	517.6600	-1.300%	407,017	+4.431%
2025-10-23	520.0400	533.6000	520.04000	524.4800	+0.992%	614,587	+3.074%
2025-10-22	525.9200	527.0000	509.80000	519.3300	-1.253%	557,100	+4.096%
2025-10-21	521.1600	529.2500	517.83000	525.9200	+0.420%	526,562	+2.791%
2025-10-20	539.6300	543.7100	522.92500	523.7200	-1.835%	486,929	+3.223%
2025-10-17	536.1200	542.2600	532.73000	533.5100	-0.704%	373,681	+1.329%
2025-10-16	538.8900	539.9850	530.00000	537.2900	-0.223%	446,827	+0.616%
2025-10-15	542.2100	550.0500	534.47000	538.4900	-0.466%	470,378	+0.392%
2025-10-14	541.5100	551.5040	537.95000	541.0100	-0.354%	560,857	-0.076%
2025-10-13	551.0500	555.0000	529.22500	542.9300	-1.156%	950,666	-0.429%
2025-10-10	564.7200	571.0500	548.98000	549.2800	-2.115%	586,428	-1.580%
2025-10-09	566.6000	571.7475	560.03000	561.1500	-0.824%	559,752	-3.662%
2025-10-08	557.0700	572.2300	556.86000	565.8100	+1.624%	607,979	-4.456%
2025-10-07	567.9900	567.9900	553.88000	556.7700	-1.789%	629,398	-2.904%
2025-10-06	558.9600	567.9800	550.10000	566.9100	+1.880%	571,343	-4.641%
2025-10-03	560.0000	562.1100	554.32110	556.4500	-0.246%	376,669	-2.848%
2025-10-02	553.0000	557.8200	551.00010	557.8200	+0.320%	328,327	-3.087%
2025-10-01	546.7700	559.4150	541.94000	556.0400	+1.699%	606,247	-2.777%
2025-09-30	550.9300	552.5050	540.87000	546.7500	-1.257%	473,758	-1.125%
2025-09-29	551.3300	554.1300	546.13000	553.7100	+0.310%	525,359	-2.368%
2025-09-26	539.4800	552.4450	538.80000	552.0000	+2.321%	685,445	-2.065%
2025-09-25	539.3700	540.1850	532.42500	539.4800	+0.723%	507,954	+0.208%
2025-09-24	524.7600	537.1300	524.32000	535.6100	+2.099%	606,883	+0.932%
2025-09-23	522.5000	529.7300	520.80710	524.6000	+1.243%	515,386	+3.050%
2025-09-22	522.3900	522.3900	514.87500	518.1600	-0.635%	673,942	+4.331%
2025-09-19	534.6200	534.8100	519.21000	521.4700	-2.494%	1,151,017	+3.668%
2025-09-18	532.1400	538.3800	529.58500	534.8100	+1.137%	532,579	+1.083%
2025-09-17	527.4400	534.0800	525.29000	528.8000	+0.684%	460,020	+2.231%
2025-09-16	521.8400	525.9500	511.56500	525.2100	-0.165%	511,794	+2.930%
2025-09-15	517.4700	530.7250	514.65030	526.0800	+2.227%	625,185	+2.760%
2025-09-12	521.0800	521.8900	511.66000	514.6200	-1.393%	454,640	+5.048%
2025-09-11	517.0000	522.8700	515.99500	521.8900	+1.245%	462,319	+3.585%
2025-09-10	509.6300	518.4500	506.53000	515.4700	+0.315%	433,010	+4.875%
2025-09-09	514.9000	521.1699	505.65000	513.8500	-1.147%	700,394	+5.206%
2025-09-08	518.9500	523.5700	509.32000	519.8100	+0.961%	720,867	+4.000%
2025-09-05	529.8700	529.8700	514.29000	514.8600	-2.765%	880,596	+4.999%
2025-09-04	529.0000	533.0000	522.22000	529.5000	-0.296%	990,621	+2.096%
2025-09-03	535.1800	539.0000	530.36000	531.0700	-0.272%	992,882	+1.794%
2025-09-02	491.2600	533.0800	486.25000	532.5200	+8.075%	2,200,973	+1.517%
2025-08-29	526.8500	538.3800	492.00000	492.7300	-7.142%	2,941,626	+9.715%
2025-08-28	534.3800	538.5900	526.17000	530.6300	-0.596%	1,550,225	+1.879%
2025-08-27	526.8500	536.8900	526.85000	533.8100	+1.473%	781,473	+1.272%
2025-08-26	524.4700	527.3600	520.00000	526.0600	+0.322%	1,007,814	+2.764%
2025-08-25	527.0150	531.9900	523.00000	524.3700	-0.969%	905,283	+3.095%
2025-08-22	527.8300	534.0925	526.00000	529.5000	+1.792%	624,343	+2.096%
2025-08-21	518.1400	522.7300	512.20000	520.1800	+0.675%	593,311	+3.926%
2025-08-20	515.0000	520.0000	509.07000	516.6900	+0.027%	468,692	+4.628%
2025-08-19	518.8500	524.4350	511.70000	516.5500	-0.062%	417,679	+4.656%
2025-08-18	521.0000	521.9799	515.35000	516.8700	-0.793%	469,461	+4.591%
2025-08-15	526.9700	527.1700	515.47000	521.0000	-0.984%	495,407	+3.762%
2025-08-14	513.1200	530.4400	513.12000	526.1800	-1.226%	692,052	+2.741%
2025-08-13	517.2000	534.1007	514.72000	532.7100	+3.234%	741,788	+1.481%
2025-08-12	507.7900	519.0450	504.62000	516.0200	+3.473%	845,692	+4.763%
2025-08-11	499.9800	504.2650	496.81000	498.7000	+0.098%	446,845	+8.402%
2025-08-08	507.0700	510.2700	496.20000	498.2100	-1.573%	495,387	+8.508%
2025-08-07	516.2500	516.6800	496.26000	506.1700	-1.941%	799,591	+6.802%
2025-08-06	511.9800	519.0000	508.69500	516.1900	+1.180%	502,327	+4.729%
2025-08-05	512.8200	517.9999	508.42000	510.1700	-0.936%	400,496	+5.965%
2025-08-04	512.6900	515.4750	509.70000	514.9900	+1.430%	673,190	+4.973%
2025-08-01	512.6700	513.0000	503.19000	507.7300	-1.414%	609,865	+6.474%
2025-07-31	516.2200	523.6800	513.95500	515.0100	-0.468%	494,125	+4.969%
2025-07-30	514.3600	520.7600	510.01000	517.4300	+0.740%	390,459	+4.478%
2025-07-29	519.6300	521.7700	511.59000	513.6300	-1.086%	579,977	+5.251%
2025-07-28	514.9600	520.8700	513.55000	519.2700	+0.839%	528,471	+4.108%
2025-07-25	508.4250	515.9900	502.00000	514.9500	+0.273%	466,180	+4.981%
2025-07-24	508.6400	514.3400	505.43000	513.5500	+1.073%	589,255	+5.267%
2025-07-23	503.6300	508.2650	500.45000	508.1000	+1.066%	616,472	+6.396%
2025-07-22	497.6000	504.8250	493.83000	502.7400	+1.072%	598,765	+7.531%
2025-07-21	495.1500	500.9500	490.14000	497.4100	+0.833%	608,880	+8.683%
2025-07-18	493.8900	494.5800	487.11000	493.3000	+0.659%	419,575	+9.588%
2025-07-17	485.8800	492.7100	484.03500	490.0700	+1.029%	572,074	+10.311%
2025-07-16	476.3200	485.3400	473.63500	485.0800	+2.385%	613,673	+11.446%
2025-07-15	480.0200	483.4200	472.81000	473.7800	-1.228%	552,448	+14.104%
2025-07-14	476.8400	480.9500	471.34300	479.6700	+0.593%	519,946	+12.702%
2025-07-11	473.3300	477.7100	471.88000	476.8400	+0.147%	474,129	+13.371%
2025-07-10	478.1400	485.8300	475.26000	476.1400	+0.120%	535,554	+13.538%
2025-07-09	482.2200	482.5000	471.51000	475.5700	-1.581%	546,152	+13.674%
2025-07-08	481.7650	498.5150	476.09500	483.2100	+1.517%	1,199,618	+11.877%
2025-07-07	476.7400	478.8400	471.88500	475.9900	-0.377%	631,957	+13.574%
2025-07-03	472.8400	481.3950	471.12500	477.7900	+0.621%	391,803	+13.146%
2025-07-02	473.4400	477.9900	471.01500	474.8400	+0.296%	643,000	+13.849%
2025-07-01	468.4200	478.7200	467.23500	473.4400	+1.201%	565,674	+14.186%
2025-06-30	457.5000	470.0000	456.37500	467.8200	+2.084%	675,797	+15.557%
2025-06-27	458.4600	459.6900	455.00000	458.2700	+0.133%	1,373,759	+17.965%
2025-06-26	460.1900	461.9900	452.05000	457.6600	-0.311%	834,660	+18.123%
2025-06-25	460.1700	462.6400	456.52000	459.0900	-1.163%	883,676	+17.755%
2025-06-24	474.7100	475.6100	462.33000	464.4900	-1.499%	768,494	+16.386%
2025-06-23	473.9200	478.2550	470.74000	471.5600	-0.483%	587,995	+14.641%
2025-06-20	479.2100	479.2100	469.37000	473.8500	+0.082%	1,231,533	+14.087%
2025-06-18	472.8600	477.8200	470.18960	473.4600	+0.362%	627,599	+14.181%
2025-06-17	470.6400	478.5900	469.65000	471.7500	-0.040%	813,801	+14.595%
2025-06-16	462.2000	472.5800	456.84000	471.9400	+2.781%	631,921	+14.548%
2025-06-13	458.4300	467.5000	454.28000	459.1700	-0.705%	673,799	+17.734%
2025-06-12	458.3700	463.0000	452.00000	462.4300	+1.195%	655,704	+16.904%
2025-06-11	464.3000	464.3000	454.37000	456.9700	-1.134%	709,203	+18.301%
2025-06-10	467.9700	469.8792	459.87000	462.2100	-1.305%	691,052	+16.960%
2025-06-09	469.6500	470.6800	464.67000	468.3200	+0.576%	638,805	+15.434%
2025-06-06	468.8500	468.8500	458.57000	465.6400	-0.300%	601,513	+16.098%
2025-06-05	463.7000	469.2800	461.58000	467.0400	+0.301%	575,350	+15.750%
2025-06-04	473.4400	473.4400	464.76000	465.6400	-1.579%	674,936	+16.098%
2025-06-03	475.3400	477.1900	469.00000	473.1100	-0.539%	667,372	+14.265%
2025-06-02	465.2700	481.3400	462.55340	475.6750	+0.894%	1,312,978	+13.649%
2025-05-30	468.1600	491.9800	466.83000	471.4600	+11.776%	4,594,522	+14.665%
2025-05-29	424.3600	427.0599	414.21000	421.7900	+1.146%	1,960,045	+28.168%
2025-05-28	423.2700	424.5060	416.93000	417.0100	-1.021%	755,106	+29.637%
2025-05-27	410.6200	423.1400	410.62000	421.3100	+3.506%	945,035	+28.314%
2025-05-23	402.9700	408.4875	402.76000	407.0400	-0.816%	569,219	+32.813%
2025-05-22	407.4400	412.7437	405.25500	410.3900	+1.393%	545,393	+31.728%
2025-05-21	407.6200	410.2300	402.50000	404.7500	-2.329%	751,104	+33.564%
2025-05-20	411.0700	422.0000	411.07000	414.4000	+1.051%	1,124,271	+30.454%
2025-05-19	406.0000	413.1900	406.00000	410.0900	-0.702%	535,204	+31.825%
2025-05-16	413.5800	414.9900	409.41000	412.9900	+0.304%	407,785	+30.899%
2025-05-15	406.8100	412.3000	406.08500	411.7400	+0.088%	464,361	+31.296%
2025-05-14	412.6200	418.0600	410.31000	411.3800	-0.206%	628,066	+31.411%
2025-05-13	412.8100	418.2150	410.65000	412.2300	-0.036%	598,611	+31.140%
2025-05-12	409.9700	421.7100	407.15000	412.3800	+5.153%	1,188,811	+31.093%
2025-05-09	389.0300	394.1550	386.00000	392.1700	+1.012%	476,140	+37.848%
2025-05-08	394.7900	397.7700	387.75000	388.2400	-1.126%	883,679	+39.244%
2025-05-07	390.8400	395.0000	387.42000	392.6600	+1.426%	630,243	+37.676%
2025-05-06	391.0000	393.0300	386.63000	387.1400	-1.813%	548,593	+39.639%
2025-05-05	393.5100	399.6300	391.06000	394.2900	-0.384%	533,390	+37.107%
2025-05-02	399.3200	401.7152	392.73500	395.8100	+0.733%	524,737	+36.581%
2025-05-01	394.3000	396.5750	391.39000	392.9300	-0.685%	675,722	+37.582%
2025-04-30	385.1900	396.3700	377.63000	395.6400	+1.381%	741,477	+36.639%
2025-04-29	384.3600	391.1300	380.48730	390.2500	+0.986%	687,281	+38.527%
2025-04-28	383.0600	387.1100	377.58000	386.4400	+0.722%	778,312	+39.892%
2025-04-25	385.2700	388.6400	380.00000	383.6700	-0.586%	594,344	+40.902%
2025-04-24	376.8300	388.1500	375.01000	385.9300	+2.168%	538,660	+40.077%
2025-04-23	385.3800	390.8600	375.26000	377.7400	-0.246%	649,984	+43.114%
2025-04-22	370.3100	382.7700	369.38500	378.6700	+3.555%	728,555	+42.763%
2025-04-21	357.0600	366.4500	350.10000	365.6700	+2.214%	838,262	+47.838%
2025-04-17	352.8600	359.1700	349.60000	357.7500	+2.334%	741,752	+51.111%
2025-04-16	354.6500	357.7900	347.48000	349.5900	-2.374%	791,147	+54.638%
2025-04-15	364.3800	369.9500	357.80000	358.0900	-2.228%	658,409	+50.968%
2025-04-14	367.3600	372.7792	363.00000	366.2500	+1.325%	1,004,572	+47.604%
2025-04-11	353.1800	365.9900	347.96500	361.4600	+1.834%	943,432	+49.560%
2025-04-10	356.2600	359.2800	343.89500	354.9500	-2.269%	1,069,784	+52.303%
2025-04-09	330.3500	367.8800	325.64120	363.1900	+10.725%	1,653,165	+48.848%
2025-04-08	353.6000	355.2000	323.36500	328.0100	-4.351%	1,249,928	+64.812%
2025-04-07	347.5000	364.6700	337.21340	342.9300	-4.572%	1,556,124	+57.642%
2025-04-04	358.7100	371.4900	349.41000	359.3600	-2.284%	1,532,198	+50.434%
2025-04-03	365.3000	372.5550	356.56000	367.7600	-3.856%	1,598,188	+46.998%
2025-04-02	373.1500	386.7100	371.70000	382.5100	+2.300%	797,942	+41.330%
2025-04-01	377.0000	379.0000	367.84000	373.9100	+2.011%	927,504	+44.580%
2025-03-31	353.7200	368.2100	351.30500	366.5400	+1.967%	1,178,966	+47.487%
2025-03-28	365.9600	367.9700	356.51000	359.4700	-2.935%	1,053,538	+50.388%
2025-03-27	367.0450	374.8750	365.90020	370.3400	-0.419%	847,960	+45.974%
2025-03-26	369.5800	372.7900	363.22000	371.9000	+0.310%	783,884	+45.362%
2025-03-25	368.4800	373.5200	366.60000	370.7500	+1.254%	1,086,377	+45.813%
2025-03-24	351.8300	366.9500	351.83000	366.1600	+4.447%	1,081,554	+47.640%
2025-03-21	339.2100	351.2500	335.86000	350.5700	+2.840%	1,688,625	+54.206%
2025-03-20	342.2400	348.6700	340.61000	340.8900	-0.823%	969,620	+58.585%
2025-03-19	341.9100	345.7400	338.61000	343.7200	-0.032%	945,828	+57.279%
2025-03-18	353.0000	354.8900	343.44000	343.8300	-3.686%	1,185,939	+57.229%
2025-03-17	351.7400	360.8750	345.47000	356.9900	-0.137%	1,599,815	+51.433%
2025-03-14	342.2000	359.7500	330.17000	357.4800	+13.677%	3,343,958	+51.225%
2025-03-13	329.0000	329.5400	309.01000	314.4700	-4.483%	2,600,237	+71.908%
2025-03-12	345.0200	346.2450	328.45000	329.2300	-3.936%	1,221,953	+64.201%
2025-03-11	352.9500	354.6000	336.78000	342.7200	-3.318%	1,264,231	+57.738%
2025-03-10	354.9900	363.5750	351.36500	354.4800	-0.267%	1,579,795	+52.505%