VC
VISTEON CORPORATION
stockNASDAQ
At CloseNov 6, 2026 3:59:59 PM EST
75.73USD-2.259%(-1.75)693,230
VC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 76.96 | 78.45 | 75.25 | 75.68 | -2.323% | 693,230 | 0.000% | |
| 2026-11-05 | 81.13 | 81.66 | 76.81 | 77.48 | -3.488% | 878,832 | -2.323% | |
| 2026-11-04 | 77.04 | 80.40 | 77.04 | 80.28 | +7.657% | 734,625 | -5.730% | |
| 2026-11-03 | 76.42 | 76.65 | 74.14 | 74.57 | -1.946% | 549,564 | +1.489% | |
| 2026-11-02 | 73.89 | 76.87 | 73.89 | 76.05 | +3.723% | 854,195 | -0.487% | |
| 2026-10-30 | 73.29 | 73.65 | 71.94 | 73.32 | +0.123% | 616,268 | +3.219% | |
| 2026-10-29 | 72.90 | 74.91 | 71.78 | 73.23 | +1.118% | 1,093,877 | +3.346% | |
| 2026-10-28 | 70.62 | 72.53 | 69.89 | 72.42 | -1.817% | 1,082,038 | +4.502% | |
| 2026-10-27 | 76.19 | 77.35 | 73.32 | 73.76 | -2.563% | 1,066,385 | +2.603% | |
| 2026-10-26 | 76.78 | 77.24 | 74.59 | 75.70 | -0.877% | 458,683 | -0.026% | |
| 2026-10-23 | 79.48 | 79.94 | 74.14 | 76.37 | -6.524% | 1,037,218 | -0.903% | |
| 2026-10-22 | 76.87 | 82.99 | 76.30 | 81.70 | -3.690% | 1,143,633 | -7.368% | |
| 2026-10-21 | 88.23 | 88.23 | 84.56 | 84.83 | -3.361% | 757,693 | -10.786% | |
| 2026-10-20 | 86.45 | 88.33 | 84.75 | 87.78 | +1.152% | 450,178 | -13.784% | |
| 2026-10-19 | 86.91 | 87.38 | 86.46 | 86.78 | -0.539% | 249,960 | -12.791% | |
| 2026-10-16 | 89.30 | 90.61 | 86.74 | 87.25 | -1.601% | 436,630 | -13.261% | |
| 2026-10-15 | 86.95 | 89.31 | 85.56 | 88.67 | +2.378% | 428,596 | -14.650% | |
| 2026-10-14 | 85.88 | 86.62 | 85.16 | 86.61 | +0.092% | 346,376 | -12.620% | |
| 2026-10-13 | 85.27 | 87.14 | 85.27 | 86.53 | +2.100% | 281,572 | -12.539% | |
| 2026-10-12 | 85.62 | 85.62 | 83.91 | 84.75 | -0.796% | 334,621 | -10.702% | |
| 2026-10-09 | 86.31 | 86.94 | 85.36 | 85.43 | -0.836% | 281,615 | -11.413% | |
| 2026-10-08 | 86.57 | 86.57 | 85.16 | 86.15 | -1.079% | 579,930 | -12.153% | |
| 2026-10-07 | 88.00 | 88.30 | 86.28 | 87.09 | -2.486% | 392,006 | -13.101% | |
| 2026-10-06 | 88.92 | 89.51 | 88.65 | 89.31 | +0.045% | 352,753 | -15.261% | |
| 2026-10-05 | 88.71 | 91.06 | 87.98 | 89.27 | +0.563% | 498,782 | -15.223% | |
| 2026-10-02 | 89.24 | 89.24 | 87.10 | 88.77 | +0.464% | 342,681 | -14.746% | |
| 2026-10-01 | 86.21 | 88.72 | 85.67 | 88.36 | +1.938% | 690,452 | -14.350% | |
| 2026-09-30 | 87.49 | 88.87 | 86.41 | 86.68 | -0.436% | 535,755 | -12.690% | |
| 2026-09-29 | 87.25 | 88.07 | 86.14 | 87.06 | +0.127% | 776,767 | -13.071% | |
| 2026-09-28 | 89.86 | 89.94 | 86.56 | 86.95 | -3.880% | 756,622 | -12.961% | |
| 2026-09-25 | 89.99 | 90.91 | 89.66 | 90.46 | +0.679% | 504,208 | -16.339% | |
| 2026-09-24 | 92.67 | 93.09 | 88.86 | 89.85 | -3.418% | 489,883 | -15.771% | |
| 2026-09-23 | 90.81 | 93.59 | 89.71 | 93.03 | +1.131% | 423,793 | -18.650% | |
| 2026-09-22 | 92.62 | 93.67 | 91.52 | 91.99 | +0.109% | 428,948 | -17.730% | |
| 2026-09-21 | 95.03 | 95.28 | 91.81 | 91.89 | -2.875% | 541,211 | -17.641% | |
| 2026-09-18 | 97.66 | 97.66 | 93.07 | 94.61 | -3.459% | 1,506,250 | -20.008% | |
| 2026-09-17 | 99.37 | 99.93 | 97.08 | 98.00 | +0.544% | 414,616 | -22.776% | |
| 2026-09-16 | 98.08 | 99.56 | 95.99 | 97.47 | -0.205% | 717,437 | -22.356% | |
| 2026-09-15 | 100.15 | 100.15 | 97.08 | 97.67 | -2.340% | 734,143 | -22.515% | |
| 2026-09-14 | 99.81 | 100.26 | 98.59 | 100.01 | -0.912% | 464,377 | -24.328% | |
| 2026-09-11 | 102.07 | 102.07 | 100.28 | 100.93 | +0.368% | 231,091 | -25.017% | |
| 2026-09-10 | 98.96 | 100.62 | 97.64 | 100.56 | +0.944% | 233,641 | -24.741% | |
| 2026-09-09 | 100.40 | 101.17 | 99.38 | 99.62 | -1.033% | 412,826 | -24.031% | |
| 2026-09-08 | 102.33 | 102.40 | 99.01 | 100.66 | -1.929% | 319,444 | -24.816% | |
| 2026-09-04 | 101.70 | 103.41 | 100.89 | 102.64 | +0.362% | 275,859 | -26.267% | |
| 2026-09-03 | 102.50 | 103.22 | 100.55 | 102.27 | +0.541% | 337,920 | -26.000% | |
| 2026-09-02 | 100.75 | 103.00 | 100.23 | 101.72 | +0.953% | 302,120 | -25.600% | |
| 2026-09-01 | 100.68 | 101.38 | 99.84 | 100.76 | -1.041% | 522,210 | -24.891% | Div $0.375 |
| 2026-08-31 | 102.64 | 103.05 | 101.50 | 101.82 | -0.196% | 377,133 | -25.673% | |
| 2026-08-28 | 101.37 | 102.92 | 100.37 | 102.02 | +1.030% | 346,191 | -25.818% | |
| 2026-08-27 | 103.26 | 104.19 | 100.67 | 100.98 | -2.614% | 784,421 | -25.054% | |
| 2026-08-26 | 104.17 | 104.23 | 102.47 | 103.69 | +0.106% | 375,269 | -27.013% | |
| 2026-08-25 | 101.90 | 103.95 | 100.98 | 103.58 | +1.689% | 285,904 | -26.936% | |
| 2026-08-24 | 105.94 | 105.94 | 100.11 | 101.86 | -3.851% | 411,137 | -25.702% | |
| 2026-08-21 | 106.45 | 108.08 | 105.37 | 105.94 | +0.570% | 264,084 | -28.563% | |
| 2026-08-20 | 105.69 | 105.69 | 103.85 | 105.34 | -0.491% | 306,662 | -28.156% | |
| 2026-08-19 | 105.46 | 107.83 | 105.39 | 105.86 | +0.284% | 304,325 | -28.509% | |
| 2026-08-18 | 107.80 | 107.80 | 104.98 | 105.56 | -2.078% | 603,038 | -28.306% | |
| 2026-08-17 | 107.56 | 108.51 | 106.46 | 107.80 | -0.388% | 305,804 | -29.796% | |
| 2026-08-14 | 107.25 | 108.46 | 106.42 | 108.22 | +0.909% | 185,252 | -30.068% | |
| 2026-08-13 | 106.76 | 107.47 | 104.93 | 107.25 | +0.804% | 324,940 | -29.433% | |
| 2026-08-12 | 105.55 | 106.58 | 104.97 | 106.39 | +0.188% | 386,872 | -28.865% | |
| 2026-08-11 | 105.17 | 107.11 | 104.91 | 106.19 | +1.336% | 253,450 | -28.732% | |
| 2026-08-10 | 104.13 | 105.02 | 102.51 | 104.79 | +0.634% | 428,863 | -27.779% | |
| 2026-08-07 | 103.43 | 106.64 | 103.43 | 104.13 | +0.901% | 324,000 | -27.322% | |
| 2026-08-06 | 104.90 | 104.90 | 102.53 | 103.20 | -1.083% | 396,427 | -26.667% | |
| 2026-08-05 | 104.52 | 109.54 | 103.61 | 104.33 | -1.015% | 376,470 | -27.461% | |
| 2026-08-04 | 103.31 | 105.45 | 101.27 | 105.40 | -0.076% | 463,214 | -28.197% | |
| 2026-08-03 | 105.24 | 105.93 | 103.88 | 105.48 | +0.899% | 385,353 | -28.252% | |
| 2026-07-31 | 104.27 | 105.11 | 101.92 | 104.54 | -0.495% | 439,331 | -27.607% | |
| 2026-07-30 | 106.67 | 108.22 | 104.45 | 105.06 | -1.555% | 566,165 | -27.965% | |
| 2026-07-29 | 107.80 | 108.89 | 105.64 | 106.72 | -0.196% | 852,213 | -29.085% | |
| 2026-07-28 | 104.41 | 108.68 | 103.24 | 106.93 | +1.317% | 489,306 | -29.225% | |
| 2026-07-27 | 104.74 | 105.63 | 103.17 | 105.54 | +1.725% | 479,704 | -28.293% | |
| 2026-07-24 | 99.83 | 106.49 | 99.83 | 103.75 | +3.636% | 778,436 | -27.055% | |
| 2026-07-23 | 98.15 | 103.09 | 95.14 | 100.11 | -2.957% | 877,947 | -24.403% | |
| 2026-07-22 | 103.93 | 105.87 | 102.86 | 103.16 | -0.836% | 410,142 | -26.638% | |
| 2026-07-21 | 102.91 | 104.82 | 101.26 | 104.03 | +2.382% | 429,831 | -27.252% | |
| 2026-07-20 | 105.56 | 105.56 | 101.47 | 101.61 | -3.090% | 562,433 | -25.519% | |
| 2026-07-17 | 104.14 | 106.49 | 101.81 | 104.85 | -1.355% | 505,159 | -27.821% | |
| 2026-07-16 | 104.77 | 107.30 | 104.77 | 106.29 | +0.663% | 399,231 | -28.799% | |
| 2026-07-15 | 103.97 | 107.25 | 103.97 | 105.59 | +1.558% | 320,136 | -28.327% | |
| 2026-07-14 | 105.05 | 105.05 | 102.61 | 103.97 | +0.415% | 342,629 | -27.210% | |
| 2026-07-13 | 106.58 | 107.50 | 103.14 | 103.54 | -2.852% | 399,383 | -26.907% | |
| 2026-07-10 | 107.46 | 109.02 | 106.42 | 106.58 | -0.243% | 458,576 | -28.992% | |
| 2026-07-09 | 104.27 | 107.75 | 103.52 | 106.84 | +2.445% | 485,791 | -29.165% | |
| 2026-07-08 | 104.86 | 105.05 | 101.36 | 104.29 | -1.399% | 443,414 | -27.433% | |
| 2026-07-07 | 106.34 | 107.57 | 105.10 | 105.77 | -1.929% | 611,866 | -28.449% | |
| 2026-07-06 | 101.43 | 107.95 | 100.67 | 107.85 | +5.271% | 541,155 | -29.828% | |
| 2026-07-02 | 99.02 | 103.09 | 99.02 | 102.45 | +3.464% | 860,109 | -26.130% | |
| 2026-07-01 | 98.74 | 100.42 | 97.96 | 99.02 | -0.192% | 722,712 | -23.571% | |
| 2026-06-30 | 95.31 | 99.61 | 95.30 | 99.21 | +4.498% | 833,044 | -23.717% | |
| 2026-06-29 | 102.28 | 102.28 | 93.82 | 94.94 | -7.897% | 1,775,109 | -20.286% | |
| 2026-06-26 | 106.34 | 106.34 | 96.93 | 103.08 | -7.552% | 2,109,985 | -26.581% | |
| 2026-06-25 | 124.00 | 125.00 | 110.38 | 111.50 | -5.636% | 1,165,300 | -32.126% | |
| 2026-06-24 | 115.67 | 118.30 | 115.22 | 118.16 | +2.020% | 655,260 | -35.951% | |
| 2026-06-23 | 118.10 | 121.00 | 115.79 | 115.82 | -3.483% | 703,788 | -34.657% | |
| 2026-06-22 | 123.00 | 126.95 | 119.36 | 120.00 | +5.439% | 1,215,166 | -36.933% | |
| 2026-06-18 | 110.59 | 114.07 | 108.75 | 113.81 | +3.089% | 904,996 | -33.503% | |
| 2026-06-17 | 110.90 | 114.79 | 110.09 | 110.40 | -1.552% | 493,902 | -31.449% | |
| 2026-06-16 | 116.89 | 118.39 | 111.70 | 112.14 | -4.064% | 448,066 | -32.513% | |
| 2026-06-15 | 120.40 | 121.34 | 116.36 | 116.89 | -1.309% | 338,834 | -35.255% | |
| 2026-06-12 | 120.62 | 122.00 | 118.28 | 118.44 | -1.341% | 378,457 | -36.103% | |
| 2026-06-11 | 118.88 | 120.56 | 116.47 | 120.05 | +1.997% | 396,782 | -36.960% | |
| 2026-06-10 | 119.53 | 121.86 | 117.54 | 117.70 | -1.382% | 428,462 | -35.701% | |
| 2026-06-09 | 121.76 | 122.69 | 117.31 | 119.35 | -0.905% | 420,220 | -36.590% | |
| 2026-06-08 | 119.36 | 121.62 | 119.01 | 120.44 | +2.537% | 422,896 | -37.164% | |
| 2026-06-05 | 120.00 | 121.18 | 116.76 | 117.46 | -3.563% | 287,537 | -35.570% | |
| 2026-06-04 | 122.46 | 123.40 | 120.58 | 121.80 | -1.096% | 643,296 | -37.865% | |
| 2026-06-03 | 122.23 | 125.12 | 121.83 | 123.15 | -0.605% | 423,601 | -38.546% | |
| 2026-06-02 | 119.40 | 125.00 | 119.36 | 123.90 | +4.867% | 471,271 | -38.918% | |
| 2026-06-01 | 116.50 | 118.42 | 115.83 | 118.15 | -0.118% | 365,173 | -35.946% | Div $0.375 |
| 2026-05-29 | 118.97 | 121.04 | 117.63 | 118.29 | -0.697% | 475,768 | -36.022% | |
| 2026-05-28 | 117.12 | 119.59 | 115.34 | 119.12 | +1.086% | 456,017 | -36.467% | |
| 2026-05-27 | 117.87 | 119.87 | 117.07 | 117.84 | +1.011% | 502,534 | -35.777% | |
| 2026-05-26 | 114.23 | 117.25 | 113.57 | 116.66 | +2.811% | 397,608 | -35.128% | |
| 2026-05-22 | 111.98 | 115.72 | 109.64 | 113.47 | +2.456% | 307,216 | -33.304% | |
| 2026-05-21 | 107.58 | 111.28 | 107.41 | 110.75 | +1.401% | 429,540 | -31.666% | |
| 2026-05-20 | 105.49 | 109.29 | 104.84 | 109.22 | +4.019% | 311,398 | -30.709% | |
| 2026-05-19 | 106.87 | 107.40 | 103.69 | 105.00 | -3.226% | 572,432 | -27.924% | |
| 2026-05-18 | 111.81 | 113.94 | 108.32 | 108.50 | -1.801% | 399,274 | -30.249% | |
| 2026-05-15 | 114.22 | 114.22 | 109.78 | 110.49 | -4.437% | 393,237 | -31.505% | |
| 2026-05-14 | 115.79 | 117.29 | 114.62 | 115.62 | +0.583% | 406,106 | -34.544% | |
| 2026-05-13 | 115.45 | 116.95 | 114.38 | 114.95 | +0.218% | 452,274 | -34.163% | |
| 2026-05-12 | 115.58 | 115.98 | 112.89 | 114.70 | -1.129% | 369,337 | -34.019% | |
| 2026-05-11 | 114.62 | 117.20 | 110.88 | 116.01 | +1.452% | 558,218 | -34.764% | |
| 2026-05-08 | 113.34 | 116.06 | 112.35 | 114.35 | +1.780% | 569,278 | -33.817% | |
| 2026-05-07 | 113.72 | 114.49 | 112.11 | 112.35 | -1.205% | 446,705 | -32.639% | |
| 2026-05-06 | 112.26 | 115.44 | 112.03 | 113.72 | +3.166% | 520,483 | -33.451% | |
| 2026-05-05 | 108.74 | 110.72 | 107.44 | 110.23 | +1.914% | 511,141 | -31.344% | |
| 2026-05-04 | 110.60 | 111.33 | 107.00 | 108.16 | -2.427% | 596,261 | -30.030% | |
| 2026-05-01 | 110.56 | 113.25 | 109.11 | 110.85 | -0.770% | 875,234 | -31.728% | |
| 2026-04-30 | 107.44 | 111.80 | 106.90 | 111.71 | +3.206% | 701,032 | -32.253% | |
| 2026-04-29 | 108.83 | 110.87 | 106.61 | 108.24 | -1.921% | 564,074 | -30.081% | |
| 2026-04-28 | 113.14 | 113.14 | 110.08 | 110.36 | -2.457% | 665,388 | -31.424% | |
| 2026-04-27 | 115.27 | 117.96 | 112.95 | 113.14 | -0.484% | 1,049,426 | -33.109% | |
| 2026-04-24 | 110.59 | 115.64 | 110.33 | 113.69 | +3.921% | 1,508,158 | -33.433% | |
| 2026-04-23 | 98.00 | 110.52 | 98.00 | 109.40 | +9.411% | 1,610,151 | -30.823% | |
| 2026-04-22 | 102.05 | 103.19 | 99.36 | 99.99 | -1.342% | 760,805 | -24.312% | |
| 2026-04-21 | 101.62 | 103.78 | 101.13 | 101.35 | -0.089% | 603,454 | -25.328% | |
| 2026-04-20 | 97.97 | 101.96 | 97.97 | 101.44 | +2.828% | 825,238 | -25.394% | |
| 2026-04-17 | 95.39 | 101.01 | 95.39 | 98.65 | +6.419% | 1,051,929 | -23.284% | |
| 2026-04-16 | 92.96 | 94.14 | 90.16 | 92.70 | -0.515% | 663,706 | -18.360% | |
| 2026-04-15 | 93.59 | 94.05 | 91.73 | 93.18 | -0.597% | 258,946 | -18.781% | |
| 2026-04-14 | 93.24 | 95.37 | 93.05 | 93.74 | +0.332% | 333,203 | -19.266% | |
| 2026-04-13 | 93.27 | 93.78 | 90.62 | 93.43 | -0.606% | 783,555 | -18.998% | |
| 2026-04-10 | 97.47 | 97.70 | 93.92 | 94.00 | -2.742% | 377,534 | -19.489% | |
| 2026-04-09 | 96.40 | 97.06 | 94.97 | 96.65 | -0.381% | 497,454 | -21.697% | |
| 2026-04-08 | 97.38 | 98.00 | 95.41 | 97.02 | +4.559% | 346,796 | -21.995% | |
| 2026-04-07 | 90.68 | 94.13 | 90.63 | 92.79 | +2.169% | 588,702 | -18.439% | |
| 2026-04-06 | 90.99 | 91.49 | 89.80 | 90.82 | -0.613% | 344,841 | -16.670% | |
| 2026-04-02 | 90.95 | 91.86 | 88.73 | 91.38 | -1.381% | 852,427 | -17.181% | |
| 2026-04-01 | 91.42 | 94.12 | 90.31 | 92.66 | +1.701% | 505,946 | -18.325% | |
| 2026-03-31 | 87.31 | 92.08 | 87.31 | 91.11 | +6.300% | 731,087 | -16.936% | |
| 2026-03-30 | 88.65 | 88.67 | 85.16 | 85.71 | -2.414% | 384,738 | -11.702% | |
| 2026-03-27 | 87.08 | 89.01 | 87.05 | 87.83 | -0.011% | 361,351 | -13.834% | |
| 2026-03-26 | 86.50 | 88.45 | 86.50 | 87.84 | +0.263% | 292,567 | -13.843% | |
| 2026-03-25 | 88.73 | 89.90 | 86.85 | 87.61 | -0.137% | 200,290 | -13.617% | |
| 2026-03-24 | 85.48 | 88.49 | 84.79 | 87.73 | +2.012% | 458,313 | -13.735% | |
| 2026-03-23 | 87.85 | 88.62 | 85.82 | 86.00 | +0.844% | 516,993 | -12.000% | |
| 2026-03-20 | 85.11 | 86.18 | 83.90 | 85.28 | +0.353% | 1,056,635 | -11.257% | |
| 2026-03-19 | 84.45 | 85.97 | 83.49 | 84.98 | +0.628% | 531,058 | -10.944% | |
| 2026-03-18 | 86.72 | 87.19 | 84.22 | 84.45 | -3.563% | 808,471 | -10.385% | |
| 2026-03-17 | 91.00 | 91.80 | 87.44 | 87.57 | -2.765% | 671,879 | -13.578% | |
| 2026-03-16 | 89.97 | 90.92 | 89.20 | 90.06 | +1.089% | 573,688 | -15.967% | |
| 2026-03-13 | 90.34 | 91.12 | 88.94 | 89.09 | -1.274% | 593,890 | -15.052% | |
| 2026-03-12 | 89.17 | 91.06 | 89.17 | 90.24 | -0.474% | 551,788 | -16.135% | |
| 2026-03-11 | 90.63 | 92.07 | 90.31 | 90.67 | -0.022% | 499,351 | -16.532% | |
| 2026-03-10 | 91.74 | 92.44 | 90.10 | 90.69 | -1.231% | 429,475 | -16.551% | |
| 2026-03-09 | 89.63 | 92.30 | 88.81 | 91.82 | +1.650% | 490,113 | -17.578% | |
| 2026-03-06 | 88.73 | 90.91 | 88.64 | 90.33 | -0.298% | 633,053 | -16.218% | |
| 2026-03-05 | 91.25 | 92.76 | 90.04 | 90.60 | -1.927% | 543,639 | -16.468% | |
| 2026-03-04 | 95.54 | 95.73 | 92.37 | 92.38 | -2.109% | 701,858 | -18.078% | |
| 2026-03-03 | 92.07 | 94.67 | 90.05 | 94.37 | -1.131% | 596,358 | -19.805% | |
| 2026-03-02 | 93.23 | 95.67 | 92.53 | 95.45 | -0.230% | 496,162 | -20.712% | Div $0.375 |
| 2026-02-27 | 97.31 | 97.48 | 94.81 | 95.67 | -3.099% | 658,814 | -20.895% | |
| 2026-02-26 | 99.78 | 100.20 | 97.15 | 98.73 | -0.864% | 549,323 | -23.347% | |
| 2026-02-25 | 98.30 | 99.83 | 96.77 | 99.59 | +1.820% | 589,833 | -24.008% | |
| 2026-02-24 | 95.76 | 98.99 | 95.58 | 97.81 | +2.882% | 688,726 | -22.625% | |
| 2026-02-23 | 92.91 | 95.31 | 91.64 | 95.07 | +2.325% | 746,768 | -20.395% | |
| 2026-02-20 | 93.00 | 93.61 | 89.90 | 92.91 | -1.060% | 878,779 | -18.545% | |
| 2026-02-19 | 99.48 | 102.39 | 91.80 | 93.91 | -11.527% | 1,790,075 | -19.408% | |
| 2026-02-18 | 104.09 | 107.43 | 104.09 | 106.14 | +1.803% | 1,050,886 | -28.698% | |
| 2026-02-17 | 104.35 | 105.76 | 102.87 | 104.26 | -0.648% | 789,270 | -27.412% | |
| 2026-02-13 | 98.67 | 105.05 | 98.22 | 104.94 | +6.755% | 915,594 | -27.883% | |
| 2026-02-12 | 102.61 | 103.77 | 96.40 | 98.30 | -3.343% | 970,411 | -23.011% | |
| 2026-02-11 | 100.22 | 102.98 | 99.69 | 101.70 | +1.904% | 403,911 | -25.585% | |
| 2026-02-10 | 99.62 | 100.95 | 98.76 | 99.80 | +0.747% | 589,624 | -24.168% | |
| 2026-02-09 | 100.90 | 101.53 | 98.16 | 99.06 | -1.824% | 492,582 | -23.602% | |
| 2026-02-06 | 99.62 | 101.29 | 97.88 | 100.90 | +1.193% | 497,139 | -24.995% | |
| 2026-02-05 | 100.28 | 100.98 | 99.04 | 99.71 | -1.032% | 325,596 | -24.100% | |
| 2026-02-04 | 98.48 | 102.51 | 98.33 | 100.75 | +3.909% | 661,249 | -24.883% | |
| 2026-02-03 | 95.07 | 97.93 | 95.07 | 96.96 | +1.285% | 517,248 | -21.947% | |
| 2026-02-02 | 91.16 | 95.80 | 90.75 | 95.73 | +5.360% | 721,236 | -20.944% | |
| 2026-01-30 | 90.65 | 92.00 | 89.68 | 90.86 | -1.688% | 703,223 | -16.707% | |
| 2026-01-29 | 91.82 | 93.27 | 90.20 | 92.42 | +1.527% | 589,739 | -18.113% | |
| 2026-01-28 | 93.62 | 93.97 | 90.83 | 91.03 | -2.777% | 753,321 | -16.863% | |
| 2026-01-27 | 92.54 | 93.73 | 91.53 | 93.63 | +1.938% | 655,191 | -19.171% | |
| 2026-01-26 | 91.71 | 92.25 | 90.45 | 91.85 | +0.481% | 229,017 | -17.605% | |
| 2026-01-23 | 92.33 | 93.17 | 90.25 | 91.41 | -1.264% | 402,275 | -17.208% | |
| 2026-01-22 | 95.88 | 96.81 | 92.42 | 92.58 | -3.270% | 467,473 | -18.254% | |
| 2026-01-21 | 92.86 | 97.29 | 92.25 | 95.71 | +4.396% | 636,881 | -20.928% | |
| 2026-01-20 | 93.10 | 93.61 | 90.75 | 91.68 | -2.145% | 776,586 | -17.452% | |
| 2026-01-16 | 97.52 | 97.59 | 93.24 | 93.69 | -3.947% | 654,136 | -19.223% | |
| 2026-01-15 | 98.37 | 98.70 | 96.79 | 97.54 | -0.692% | 466,869 | -22.411% | |
| 2026-01-14 | 99.63 | 100.03 | 97.64 | 98.22 | -1.346% | 364,528 | -22.948% | |
| 2026-01-13 | 100.20 | 100.95 | 99.29 | 99.56 | +0.141% | 375,222 | -23.986% | |
| 2026-01-12 | 100.32 | 101.91 | 99.01 | 99.42 | -2.424% | 352,164 | -23.878% | |
| 2026-01-09 | 104.15 | 105.47 | 101.68 | 101.89 | -2.189% | 457,103 | -25.724% | |
| 2026-01-08 | 101.26 | 105.41 | 101.06 | 104.17 | +2.772% | 329,717 | -27.350% | |
| 2026-01-07 | 103.69 | 104.28 | 100.72 | 101.36 | -2.181% | 312,654 | -25.335% | |
| 2026-01-06 | 98.21 | 103.67 | 98.00 | 103.62 | +4.677% | 533,329 | -26.964% | |
| 2026-01-05 | 96.38 | 99.88 | 96.38 | 98.99 | +2.178% | 419,027 | -23.548% | |
| 2026-01-02 | 95.25 | 96.95 | 94.36 | 96.88 | +1.872% | 454,636 | -21.883% | |
| 2025-12-31 | 95.84 | 96.00 | 94.25 | 95.10 | -1.164% | 348,146 | -20.421% | |
| 2025-12-30 | 95.42 | 96.66 | 94.27 | 96.22 | +0.438% | 399,686 | -21.347% | |
| 2025-12-29 | 97.40 | 97.56 | 95.46 | 95.80 | -1.542% | 485,535 | -21.002% | |
| 2025-12-26 | 97.19 | 98.06 | 96.43 | 97.30 | +0.351% | 190,661 | -22.220% | |
| 2025-12-24 | 97.20 | 97.90 | 95.99 | 96.96 | +0.052% | 212,357 | -21.947% | |
| 2025-12-23 | 98.36 | 98.58 | 96.56 | 96.91 | -1.283% | 457,254 | -21.907% | |
| 2025-12-22 | 99.98 | 100.44 | 98.00 | 98.17 | -1.692% | 405,770 | -22.909% | |
| 2025-12-19 | 100.20 | 101.26 | 99.29 | 99.86 | -0.309% | 986,221 | -24.214% | |
| 2025-12-18 | 101.13 | 102.25 | 99.63 | 100.17 | +0.200% | 517,149 | -24.448% | |
| 2025-12-17 | 102.00 | 102.50 | 99.25 | 99.97 | -1.971% | 503,794 | -24.297% | |
| 2025-12-16 | 103.46 | 103.75 | 100.93 | 101.98 | -0.653% | 410,325 | -25.789% | |
| 2025-12-15 | 104.04 | 104.04 | 101.87 | 102.65 | -0.749% | 326,986 | -26.274% | |
| 2025-12-12 | 104.83 | 105.93 | 103.33 | 103.42 | -0.696% | 274,935 | -26.826% | |
| 2025-12-11 | 103.97 | 104.77 | 103.30 | 104.15 | +0.376% | 283,277 | -27.336% | |
| 2025-12-10 | 100.51 | 104.58 | 100.25 | 103.76 | +3.853% | 489,440 | -27.062% | |
| 2025-12-09 | 99.10 | 100.94 | 98.91 | 99.91 | +0.150% | 309,531 | -24.252% | |
| 2025-12-08 | 99.60 | 101.53 | 98.57 | 99.76 | +0.281% | 344,086 | -24.138% | |
| 2025-12-05 | 100.57 | 101.75 | 99.47 | 99.48 | -1.084% | 268,623 | -23.924% | |
| 2025-12-04 | 101.63 | 103.38 | 99.56 | 100.57 | -1.053% | 647,662 | -24.749% | |
| 2025-12-03 | 101.43 | 103.18 | 100.80 | 101.64 | +1.054% | 267,784 | -25.541% | |
| 2025-12-02 | 102.14 | 102.47 | 100.39 | 100.58 | -1.373% | 308,073 | -24.756% | |
| 2025-12-01 | 102.47 | 103.96 | 101.37 | 101.98 | -1.230% | 229,075 | -25.789% | |
| 2025-11-28 | 104.06 | 104.06 | 102.69 | 103.25 | +0.145% | 121,474 | -26.702% | |
| 2025-11-26 | 102.80 | 104.06 | 101.80 | 103.10 | +0.185% | 275,231 | -26.596% | |
| 2025-11-25 | 101.14 | 103.87 | 101.14 | 102.91 | +1.680% | 237,634 | -26.460% | |
| 2025-11-24 | 101.58 | 103.13 | 101.06 | 101.21 | -0.736% | 228,139 | -25.225% | |
| 2025-11-21 | 97.97 | 102.82 | 97.97 | 101.96 | +4.296% | 290,543 | -25.775% | |
| 2025-11-20 | 101.12 | 102.70 | 97.17 | 97.76 | -2.629% | 552,449 | -22.586% | |
| 2025-11-19 | 101.09 | 101.45 | 100.01 | 100.40 | -0.791% | 324,377 | -24.622% | |
| 2025-11-18 | 99.84 | 101.92 | 99.48 | 101.20 | +0.837% | 274,860 | -25.217% | Div $0.275 |
| 2025-11-17 | 104.06 | 104.62 | 99.99 | 100.36 | -4.524% | 476,281 | -24.591% | |
| 2025-11-14 | 105.15 | 105.40 | 103.32 | 105.11 | -0.816% | 258,099 | -28.003% | |
| 2025-11-13 | 106.79 | 108.45 | 104.90 | 105.98 | -0.963% | 337,855 | -28.590% | |
| 2025-11-12 | 108.21 | 108.83 | 105.74 | 107.01 | -1.109% | 311,901 | -29.278% | |
| 2025-11-11 | 106.96 | 108.53 | 106.64 | 108.21 | +0.923% | 284,576 | -30.062% | |
| 2025-11-10 | 106.95 | 108.60 | 106.95 | 107.22 | +0.516% | 311,697 | -29.416% | |
| 2025-11-07 | 104.26 | 107.26 | 103.70 | 106.67 | +2.498% | 264,242 | -29.052% | |
| 2025-11-06 | 105.74 | 106.13 | 103.48 | 104.07 | -2.171% | 224,925 | -27.280% | |
| 2025-11-05 | 106.00 | 107.82 | 104.92 | 106.38 | +0.844% | 330,581 | -28.859% | |
| 2025-11-04 | 106.57 | 106.81 | 104.40 | 105.49 | -1.347% | 291,249 | -28.259% | |
| 2025-11-03 | 106.05 | 110.06 | 105.59 | 106.93 | -0.215% | 677,611 | -29.225% | |
| 2025-10-31 | 104.56 | 107.47 | 104.17 | 107.16 | +1.718% | 671,426 | -29.377% | |
| 2025-10-30 | 103.53 | 106.47 | 103.22 | 105.35 | +1.104% | 533,145 | -28.163% | |
| 2025-10-29 | 107.30 | 108.22 | 103.68 | 104.20 | -2.907% | 612,780 | -27.370% | |
| 2025-10-28 | 104.08 | 107.42 | 104.08 | 107.32 | +3.192% | 588,851 | -29.482% | |
| 2025-10-27 | 107.37 | 108.76 | 103.89 | 104.00 | -3.543% | 741,311 | -27.231% | |
| 2025-10-24 | 109.34 | 110.10 | 106.73 | 107.82 | -2.177% | 696,143 | -29.809% | |
| 2025-10-23 | 115.88 | 115.88 | 109.81 | 110.22 | -4.456% | 756,190 | -31.337% | |
| 2025-10-22 | 116.44 | 116.89 | 115.20 | 115.36 | -1.284% | 459,465 | -34.397% | |
| 2025-10-21 | 115.41 | 117.13 | 114.65 | 116.86 | +1.954% | 309,174 | -35.239% | |
| 2025-10-20 | 114.49 | 115.59 | 113.00 | 114.62 | +0.738% | 485,865 | -33.973% | |
| 2025-10-17 | 115.00 | 116.11 | 112.98 | 113.78 | -1.566% | 341,973 | -33.486% | |
| 2025-10-16 | 115.92 | 115.92 | 113.69 | 115.59 | -0.345% | 309,167 | -34.527% | |
| 2025-10-15 | 114.13 | 116.12 | 113.39 | 115.99 | +2.383% | 401,328 | -34.753% | |
| 2025-10-14 | 110.70 | 113.40 | 109.38 | 113.29 | +0.765% | 1,038,406 | -33.198% | |
| 2025-10-13 | 112.85 | 114.00 | 111.17 | 112.43 | +1.499% | 557,459 | -32.687% | |
| 2025-10-10 | 113.07 | 114.57 | 110.45 | 110.77 | -1.072% | 428,388 | -31.678% | |
| 2025-10-09 | 116.29 | 116.29 | 110.38 | 111.97 | -4.020% | 595,797 | -32.410% | |
| 2025-10-08 | 119.90 | 119.90 | 115.57 | 116.66 | -1.261% | 564,583 | -35.128% | |
| 2025-10-07 | 121.30 | 121.30 | 115.64 | 118.15 | -2.821% | 510,795 | -35.946% | |
| 2025-10-06 | 121.47 | 122.62 | 120.25 | 121.58 | +0.521% | 260,696 | -37.753% | |
| 2025-10-03 | 122.41 | 123.28 | 120.78 | 120.95 | -1.067% | 483,812 | -37.429% | |
| 2025-10-02 | 121.05 | 122.45 | 119.80 | 122.25 | +0.995% | 459,988 | -38.097% | |
| 2025-10-01 | 119.32 | 121.91 | 119.29 | 121.05 | +0.993% | 332,346 | -37.480% | |
| 2025-09-30 | 121.13 | 121.55 | 119.21 | 119.86 | -0.885% | 295,153 | -36.860% | |
| 2025-09-29 | 124.47 | 124.51 | 119.71 | 120.93 | -1.874% | 289,101 | -37.418% | |
| 2025-09-26 | 120.69 | 123.54 | 119.73 | 123.24 | +2.113% | 228,428 | -38.591% | |
| 2025-09-25 | 120.93 | 122.28 | 118.57 | 120.69 | -0.149% | 360,636 | -37.294% | |
| 2025-09-24 | 124.13 | 124.91 | 120.47 | 120.87 | -2.689% | 291,969 | -37.387% | |
| 2025-09-23 | 124.53 | 126.12 | 123.69 | 124.21 | -0.249% | 245,375 | -39.071% | |
| 2025-09-22 | 124.75 | 125.27 | 122.50 | 124.52 | -0.256% | 366,937 | -39.223% | |
| 2025-09-19 | 127.38 | 127.61 | 123.58 | 124.84 | -1.994% | 502,755 | -39.378% | |
| 2025-09-18 | 125.71 | 128.11 | 125.34 | 127.38 | +1.904% | 255,394 | -40.587% | |
| 2025-09-17 | 124.04 | 128.15 | 123.48 | 125.00 | +0.929% | 344,331 | -39.456% | |
| 2025-09-16 | 123.84 | 124.75 | 122.06 | 123.85 | -0.065% | 387,372 | -38.894% | |
| 2025-09-15 | 125.46 | 125.89 | 122.84 | 123.93 | -0.530% | 303,199 | -38.933% | |
| 2025-09-12 | 127.61 | 128.87 | 124.42 | 124.59 | -2.877% | 192,287 | -39.257% | |
| 2025-09-11 | 125.85 | 128.53 | 125.75 | 128.28 | +2.174% | 196,952 | -41.004% | |
| 2025-09-10 | 126.79 | 126.96 | 124.00 | 125.55 | -1.033% | 205,694 | -39.721% | |
| 2025-09-09 | 128.88 | 129.09 | 126.63 | 126.86 | -1.476% | 281,563 | -40.344% | |
| 2025-09-08 | 126.31 | 129.10 | 125.89 | 128.76 | +2.901% | 289,050 | -41.224% | |
| 2025-09-05 | 125.46 | 126.63 | 124.78 | 125.13 | -0.215% | 208,154 | -39.519% | |
| 2025-09-04 | 123.04 | 125.48 | 122.34 | 125.40 | +2.192% | 296,162 | -39.649% | |
| 2025-09-03 | 123.55 | 125.01 | 122.63 | 122.71 | -0.752% | 470,921 | -38.326% | |
| 2025-09-02 | 122.46 | 123.90 | 121.02 | 123.64 | -0.258% | 181,744 | -38.790% | |
| 2025-08-29 | 125.12 | 125.28 | 123.19 | 123.96 | -0.713% | 230,879 | -38.948% | |
| 2025-08-28 | 127.11 | 127.11 | 124.00 | 124.85 | -1.390% | 285,505 | -39.383% | |
| 2025-08-27 | 126.31 | 128.32 | 125.02 | 126.61 | -0.698% | 304,963 | -40.226% | |
| 2025-08-26 | 126.09 | 127.84 | 126.09 | 127.50 | +1.078% | 212,417 | -40.643% | |
| 2025-08-25 | 125.19 | 127.59 | 123.21 | 126.14 | +0.606% | 310,369 | -40.003% | |
| 2025-08-22 | 121.63 | 125.68 | 120.53 | 125.38 | +3.834% | 282,936 | -39.639% | |
| 2025-08-21 | 120.50 | 121.56 | 119.27 | 120.75 | -0.141% | 290,670 | -37.325% | |
| 2025-08-20 | 121.28 | 122.02 | 119.72 | 120.92 | -0.804% | 563,764 | -37.413% | |
| 2025-08-19 | 121.26 | 123.16 | 120.95 | 121.90 | +1.086% | 183,538 | -37.916% | |
| 2025-08-18 | 121.08 | 121.45 | 120.30 | 120.59 | -0.347% | 225,990 | -37.242% | Div $0.275 |
| 2025-08-15 | 122.02 | 122.49 | 119.51 | 121.01 | -0.493% | 214,553 | -37.460% | |
| 2025-08-14 | 121.24 | 122.17 | 120.00 | 121.61 | -1.483% | 237,369 | -37.768% | |
| 2025-08-13 | 119.20 | 123.78 | 118.76 | 123.44 | +3.810% | 478,456 | -38.691% | |
| 2025-08-12 | 114.27 | 119.11 | 113.45 | 118.91 | +4.840% | 418,038 | -36.355% | |
| 2025-08-11 | 114.66 | 115.23 | 112.27 | 113.42 | -0.622% | 286,180 | -33.275% | |
| 2025-08-08 | 113.30 | 115.00 | 112.66 | 114.13 | +0.378% | 159,347 | -33.690% | |
| 2025-08-07 | 113.98 | 115.05 | 112.00 | 113.70 | -0.009% | 250,531 | -33.439% | |
| 2025-08-06 | 113.87 | 115.03 | 113.32 | 113.71 | -0.035% | 281,009 | -33.445% | |
| 2025-08-05 | 113.64 | 114.40 | 111.45 | 113.75 | +0.744% | 303,084 | -33.468% | |
| 2025-08-04 | 110.52 | 112.93 | 109.72 | 112.91 | +2.144% | 405,992 | -32.973% | |
| 2025-08-01 | 110.45 | 110.65 | 107.32 | 110.54 | -0.549% | 339,792 | -31.536% | |
| 2025-07-31 | 110.90 | 112.44 | 109.80 | 111.15 | -0.501% | 278,608 | -31.912% | |
| 2025-07-30 | 113.89 | 114.25 | 110.81 | 111.71 | -1.759% | 289,459 | -32.253% | |
| 2025-07-29 | 115.34 | 115.34 | 112.98 | 113.71 | -1.062% | 490,959 | -33.445% | |
| 2025-07-28 | 113.03 | 115.69 | 112.31 | 114.93 | +1.421% | 623,255 | -34.151% | |
| 2025-07-25 | 116.36 | 116.36 | 112.79 | 113.32 | -1.572% | 394,570 | -33.216% | |
| 2025-07-24 | 116.94 | 117.90 | 111.88 | 115.13 | +0.832% | 810,280 | -34.266% | |
| 2025-07-23 | 111.47 | 114.34 | 110.00 | 114.18 | +3.989% | 571,884 | -33.719% | |
| 2025-07-22 | 109.49 | 111.37 | 106.99 | 109.80 | +0.596% | 440,467 | -31.075% | |
| 2025-07-21 | 109.52 | 111.11 | 108.83 | 109.15 | -0.265% | 454,258 | -30.664% | |
| 2025-07-18 | 111.63 | 111.63 | 108.34 | 109.44 | -0.879% | 336,786 | -30.848% | |
| 2025-07-17 | 110.43 | 112.38 | 109.63 | 110.41 | +0.583% | 483,758 | -31.455% | |
| 2025-07-16 | 110.27 | 111.27 | 108.95 | 109.77 | -0.553% | 595,571 | -31.056% | |
| 2025-07-15 | 114.75 | 114.75 | 110.27 | 110.38 | -3.480% | 464,087 | -31.437% | |
| 2025-07-14 | 112.85 | 114.70 | 110.45 | 114.36 | +3.278% | 733,066 | -33.823% | |
| 2025-07-11 | 111.34 | 112.00 | 108.60 | 110.73 | +2.253% | 855,833 | -31.654% | |
| 2025-07-10 | 108.63 | 111.34 | 107.61 | 108.29 | -0.405% | 755,053 | -30.114% | |
| 2025-07-09 | 105.00 | 109.05 | 105.00 | 108.73 | +4.257% | 723,487 | -30.396% | |
| 2025-07-08 | 102.35 | 104.78 | 101.15 | 104.29 | +2.638% | 598,288 | -27.433% | |
| 2025-07-07 | 101.39 | 103.79 | 100.18 | 101.61 | -1.750% | 409,287 | -25.519% | |
| 2025-07-03 | 102.78 | 104.18 | 102.13 | 103.42 | +0.525% | 279,397 | -26.823% | |
| 2025-07-02 | 100.15 | 103.52 | 99.89 | 102.88 | +4.161% | 576,509 | -26.439% | |
| 2025-07-01 | 93.16 | 99.94 | 93.16 | 98.77 | +5.863% | 633,133 | -23.378% | |
| 2025-06-30 | 93.81 | 94.02 | 92.55 | 93.30 | -0.945% | 477,161 | -18.885% | |
| 2025-06-27 | 93.84 | 95.63 | 93.28 | 94.19 | +0.577% | 1,192,350 | -19.652% | |
| 2025-06-26 | 91.50 | 95.48 | 91.19 | 93.65 | +2.417% | 217,243 | -19.188% | |
| 2025-06-25 | 92.12 | 92.46 | 90.75 | 91.44 | -0.749% | 307,746 | -17.235% | |
| 2025-06-24 | 91.11 | 92.56 | 90.09 | 92.13 | +1.857% | 283,388 | -17.855% | |
| 2025-06-23 | 90.00 | 90.64 | 88.69 | 90.45 | -0.055% | 305,755 | -16.329% | |
| 2025-06-20 | 91.34 | 91.34 | 89.43 | 90.50 | -0.385% | 698,716 | -16.376% | |
| 2025-06-18 | 89.95 | 91.35 | 89.00 | 90.85 | +0.900% | 327,850 | -16.698% | |
| 2025-06-17 | 91.53 | 92.80 | 89.95 | 90.04 | -2.807% | 400,854 | -15.948% | |
| 2025-06-16 | 90.77 | 92.97 | 89.73 | 92.64 | +3.094% | 494,906 | -18.307% | |
| 2025-06-13 | 91.19 | 93.00 | 89.35 | 89.86 | -3.324% | 513,082 | -15.780% | |
| 2025-06-12 | 90.45 | 93.00 | 89.81 | 92.95 | +2.053% | 418,336 | -18.580% | |
| 2025-06-11 | 91.09 | 92.26 | 90.18 | 91.08 | +1.155% | 536,276 | -16.908% | |
| 2025-06-10 | 85.62 | 90.13 | 85.09 | 90.04 | +6.518% | 467,823 | -15.948% | |
| 2025-06-09 | 83.66 | 85.01 | 83.52 | 84.53 | +1.209% | 316,184 | -10.470% | |
| 2025-06-06 | 83.80 | 84.51 | 83.00 | 83.52 | +1.028% | 209,960 | -9.387% | |
| 2025-06-05 | 82.23 | 83.26 | 81.77 | 82.67 | -0.121% | 215,856 | -8.455% | |
| 2025-06-04 | 84.28 | 84.53 | 82.09 | 82.77 | -1.535% | 218,119 | -8.566% | |
| 2025-06-03 | 82.35 | 84.46 | 81.83 | 84.06 | +1.916% | 191,808 | -9.969% | |
| 2025-06-02 | 83.86 | 83.86 | 81.18 | 82.48 | -2.304% | 304,932 | -8.244% | |
| 2025-05-30 | 84.32 | 85.38 | 84.04 | 84.42 | -0.442% | 268,140 | -10.358% | |
| 2025-05-29 | 84.64 | 85.12 | 84.15 | 84.80 | +0.928% | 137,322 | -10.755% | |
| 2025-05-28 | 86.07 | 86.07 | 83.91 | 84.02 | -2.200% | 214,190 | -9.926% | |
| 2025-05-27 | 84.43 | 86.13 | 84.17 | 85.91 | +3.494% | 180,578 | -11.908% | |
| 2025-05-23 | 81.99 | 83.86 | 81.67 | 83.01 | -1.179% | 262,133 | -8.830% | |
| 2025-05-22 | 83.54 | 84.68 | 83.25 | 84.00 | +0.179% | 255,627 | -9.905% | |
| 2025-05-21 | 84.12 | 84.99 | 83.59 | 83.85 | -1.202% | 298,022 | -9.744% | |
| 2025-05-20 | 85.33 | 86.13 | 84.08 | 84.87 | 0.000% | 181,198 | -10.828% |