VCTR
Victory Capital Holdings, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:50 PM EDT
113.24USD+1.342%(+1.50)675,213
VCTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 113.43 | 115.55 | 112.89 | 113.23 | +1.333% | 675,213 | 0.000% | |
| 2026-10-01 | 108.90 | 112.70 | 106.49 | 111.74 | +1.031% | 713,272 | +1.333% | |
| 2026-09-30 | 110.46 | 112.44 | 107.07 | 110.60 | +0.181% | 638,136 | +2.378% | |
| 2026-09-29 | 110.13 | 110.85 | 108.82 | 110.40 | +0.730% | 466,685 | +2.563% | |
| 2026-09-28 | 108.71 | 109.84 | 107.51 | 109.60 | +0.782% | 376,022 | +3.312% | |
| 2026-09-25 | 107.69 | 109.58 | 107.00 | 108.75 | +2.498% | 465,362 | +4.120% | |
| 2026-09-24 | 106.18 | 106.99 | 104.67 | 106.10 | -0.198% | 423,508 | +6.720% | |
| 2026-09-23 | 103.89 | 107.43 | 103.89 | 106.31 | +1.286% | 584,981 | +6.509% | |
| 2026-09-22 | 108.26 | 108.47 | 102.98 | 104.96 | -2.598% | 840,533 | +7.879% | |
| 2026-09-21 | 107.39 | 108.28 | 106.12 | 107.76 | +1.126% | 603,757 | +5.076% | |
| 2026-09-18 | 104.38 | 106.58 | 102.92 | 106.56 | +2.245% | 1,813,601 | +6.259% | |
| 2026-09-17 | 106.12 | 106.79 | 103.49 | 104.22 | +0.482% | 869,455 | +8.645% | |
| 2026-09-16 | 105.57 | 107.19 | 101.40 | 103.72 | -1.752% | 1,084,678 | +9.169% | |
| 2026-09-15 | 109.07 | 109.23 | 103.99 | 105.57 | -3.218% | 1,289,627 | +7.256% | |
| 2026-09-14 | 110.49 | 111.78 | 107.02 | 109.08 | -1.106% | 842,226 | +3.805% | |
| 2026-09-11 | 112.55 | 113.44 | 109.26 | 110.30 | -0.684% | 604,203 | +2.656% | |
| 2026-09-10 | 110.68 | 112.01 | 109.60 | 111.06 | -0.715% | 1,263,767 | +1.954% | Div $0.500 |
| 2026-09-09 | 113.71 | 114.97 | 111.05 | 111.86 | -1.288% | 430,182 | +1.225% | |
| 2026-09-08 | 112.38 | 114.42 | 111.80 | 113.32 | -0.361% | 761,276 | -0.079% | |
| 2026-09-04 | 111.99 | 114.05 | 111.48 | 113.73 | +0.238% | 668,187 | -0.440% | |
| 2026-09-03 | 112.19 | 114.01 | 110.95 | 113.46 | +1.877% | 445,157 | -0.203% | |
| 2026-09-02 | 113.52 | 114.97 | 111.12 | 111.37 | -1.512% | 544,027 | +1.670% | |
| 2026-09-01 | 119.91 | 119.91 | 112.59 | 113.08 | -4.178% | 792,305 | +0.133% | |
| 2026-08-31 | 118.31 | 120.09 | 117.96 | 118.01 | -0.254% | 653,327 | -4.051% | |
| 2026-08-28 | 122.03 | 123.55 | 117.92 | 118.31 | -2.328% | 536,286 | -4.294% | |
| 2026-08-27 | 122.54 | 122.64 | 118.37 | 121.13 | +0.406% | 810,011 | -6.522% | |
| 2026-08-26 | 116.81 | 123.24 | 115.50 | 120.64 | +4.595% | 1,138,886 | -6.142% | |
| 2026-08-25 | 116.88 | 117.12 | 115.04 | 115.34 | -0.569% | 417,034 | -1.829% | |
| 2026-08-24 | 115.56 | 117.88 | 114.83 | 116.00 | +0.320% | 469,035 | -2.388% | |
| 2026-08-21 | 113.78 | 116.20 | 113.14 | 115.63 | +2.255% | 465,233 | -2.076% | |
| 2026-08-20 | 115.23 | 116.11 | 112.01 | 113.08 | -2.357% | 488,736 | +0.133% | |
| 2026-08-19 | 117.45 | 119.25 | 115.78 | 115.81 | -1.664% | 477,209 | -2.228% | |
| 2026-08-18 | 118.55 | 118.72 | 116.05 | 117.77 | -0.875% | 435,307 | -3.855% | |
| 2026-08-17 | 117.58 | 119.56 | 117.00 | 118.81 | +0.486% | 552,993 | -4.697% | |
| 2026-08-14 | 117.82 | 118.81 | 116.62 | 118.23 | +0.055% | 386,103 | -4.233% | |
| 2026-08-13 | 116.48 | 118.22 | 115.10 | 118.17 | +1.669% | 615,128 | -4.180% | |
| 2026-08-12 | 114.24 | 116.28 | 112.71 | 116.23 | +2.270% | 608,435 | -2.581% | |
| 2026-08-11 | 111.44 | 114.68 | 111.16 | 113.65 | +1.983% | 626,302 | -0.370% | |
| 2026-08-10 | 108.12 | 111.54 | 107.41 | 111.44 | +3.033% | 633,966 | +1.606% | |
| 2026-08-07 | 106.79 | 109.93 | 106.79 | 108.16 | +1.283% | 565,217 | +4.688% | |
| 2026-08-06 | 102.50 | 107.23 | 102.25 | 106.79 | +6.822% | 1,139,597 | +6.031% | |
| 2026-08-05 | 103.00 | 104.67 | 99.74 | 99.97 | -2.582% | 771,531 | +13.264% | |
| 2026-08-04 | 103.95 | 105.54 | 101.55 | 102.62 | -1.108% | 1,261,319 | +10.339% | |
| 2026-08-03 | 99.35 | 104.00 | 98.19 | 103.77 | +4.786% | 688,453 | +9.116% | |
| 2026-07-31 | 98.95 | 99.66 | 97.84 | 99.03 | +0.558% | 409,535 | +14.339% | |
| 2026-07-30 | 97.96 | 99.05 | 96.71 | 98.48 | +1.047% | 260,854 | +14.978% | |
| 2026-07-29 | 99.85 | 100.61 | 97.21 | 97.46 | -2.996% | 358,953 | +16.181% | |
| 2026-07-28 | 99.70 | 101.10 | 99.14 | 100.47 | +0.803% | 305,500 | +12.700% | |
| 2026-07-27 | 98.70 | 100.21 | 98.19 | 99.67 | +2.541% | 309,372 | +13.605% | |
| 2026-07-24 | 96.49 | 98.53 | 95.51 | 97.20 | +0.736% | 439,004 | +16.492% | |
| 2026-07-23 | 96.00 | 96.59 | 94.31 | 96.49 | +0.500% | 653,241 | +17.349% | |
| 2026-07-22 | 97.55 | 99.22 | 95.58 | 96.01 | -1.951% | 417,274 | +17.936% | |
| 2026-07-21 | 98.34 | 100.25 | 97.73 | 97.92 | -0.275% | 381,120 | +15.635% | |
| 2026-07-20 | 98.30 | 98.81 | 97.49 | 98.19 | -0.335% | 306,574 | +15.317% | |
| 2026-07-17 | 98.38 | 100.00 | 97.46 | 98.52 | -2.048% | 567,861 | +14.931% | |
| 2026-07-16 | 98.68 | 101.52 | 98.54 | 100.58 | +1.545% | 492,572 | +12.577% | |
| 2026-07-15 | 99.17 | 102.05 | 97.36 | 99.05 | +1.382% | 953,950 | +14.316% | |
| 2026-07-14 | 92.63 | 98.17 | 92.61 | 97.70 | +6.219% | 792,384 | +15.896% | |
| 2026-07-13 | 92.24 | 92.61 | 91.02 | 91.98 | -0.282% | 369,625 | +23.103% | |
| 2026-07-10 | 91.53 | 92.83 | 91.14 | 92.24 | +3.165% | 278,756 | +22.756% | |
| 2026-07-09 | 88.60 | 90.50 | 85.59 | 89.41 | +1.326% | 317,844 | +26.641% | |
| 2026-07-08 | 89.18 | 89.61 | 87.74 | 88.24 | -1.386% | 341,733 | +28.320% | |
| 2026-07-07 | 91.03 | 91.56 | 89.38 | 89.48 | -1.432% | 383,147 | +26.542% | |
| 2026-07-06 | 88.23 | 90.95 | 88.01 | 90.78 | +3.465% | 575,687 | +24.730% | |
| 2026-07-02 | 87.01 | 88.25 | 86.33 | 87.74 | +2.345% | 425,319 | +29.052% | |
| 2026-07-01 | 84.25 | 87.46 | 84.24 | 85.73 | +1.987% | 309,466 | +32.077% | |
| 2026-06-30 | 82.67 | 84.31 | 82.19 | 84.06 | +1.903% | 541,825 | +34.701% | |
| 2026-06-29 | 83.52 | 84.10 | 81.41 | 82.49 | -1.127% | 451,973 | +37.265% | |
| 2026-06-26 | 82.79 | 84.52 | 82.74 | 83.43 | +1.583% | 1,338,006 | +35.719% | |
| 2026-06-25 | 84.20 | 85.55 | 81.75 | 82.13 | -1.611% | 349,864 | +37.867% | |
| 2026-06-24 | 86.62 | 86.62 | 83.02 | 83.47 | -3.206% | 533,800 | +35.645% | |
| 2026-06-23 | 86.36 | 88.12 | 85.78 | 86.24 | -1.090% | 346,335 | +31.296% | |
| 2026-06-22 | 87.15 | 88.31 | 86.54 | 87.19 | +0.207% | 414,624 | +29.866% | |
| 2026-06-18 | 87.58 | 87.78 | 85.48 | 87.01 | +0.081% | 768,717 | +30.134% | |
| 2026-06-17 | 86.95 | 88.57 | 86.88 | 86.94 | -0.435% | 392,078 | +30.239% | |
| 2026-06-16 | 86.88 | 87.89 | 85.85 | 87.32 | +1.570% | 388,018 | +29.672% | |
| 2026-06-15 | 85.43 | 87.81 | 85.43 | 85.97 | +1.332% | 579,746 | +31.709% | |
| 2026-06-12 | 87.22 | 87.22 | 83.17 | 84.84 | -1.828% | 767,858 | +33.463% | |
| 2026-06-11 | 88.25 | 89.16 | 85.51 | 86.42 | -1.633% | 539,916 | +31.023% | |
| 2026-06-10 | 88.70 | 90.19 | 87.80 | 87.86 | -1.419% | 344,855 | +28.883% | Div $0.500 |
| 2026-06-09 | 88.29 | 89.70 | 86.77 | 89.12 | +1.968% | 423,693 | +27.053% | |
| 2026-06-08 | 88.00 | 88.24 | 87.00 | 87.40 | -0.114% | 335,606 | +29.554% | |
| 2026-06-05 | 88.83 | 88.83 | 86.51 | 87.50 | -1.431% | 466,077 | +29.406% | |
| 2026-06-04 | 85.86 | 89.02 | 85.80 | 88.77 | +4.448% | 442,426 | +27.554% | |
| 2026-06-03 | 84.22 | 85.31 | 82.95 | 84.99 | -0.082% | 498,810 | +33.227% | |
| 2026-06-02 | 84.39 | 85.94 | 84.01 | 85.06 | +0.461% | 594,549 | +33.118% | |
| 2026-06-01 | 83.47 | 86.06 | 83.47 | 84.67 | +0.142% | 589,584 | +33.731% | |
| 2026-05-29 | 84.94 | 86.42 | 83.76 | 84.55 | -0.635% | 884,046 | +33.921% | |
| 2026-05-28 | 86.63 | 87.28 | 83.98 | 85.09 | -2.532% | 384,728 | +33.071% | |
| 2026-05-27 | 88.44 | 88.45 | 87.21 | 87.30 | -0.615% | 408,003 | +29.702% | |
| 2026-05-26 | 86.27 | 88.02 | 86.27 | 87.84 | +2.247% | 444,560 | +28.905% | |
| 2026-05-22 | 86.13 | 87.24 | 85.25 | 85.91 | +0.058% | 501,366 | +31.801% | |
| 2026-05-21 | 83.65 | 86.41 | 83.36 | 85.86 | +2.642% | 466,586 | +31.877% | |
| 2026-05-20 | 82.55 | 84.14 | 81.53 | 83.65 | +1.579% | 538,545 | +35.362% | |
| 2026-05-19 | 86.63 | 86.63 | 82.17 | 82.35 | -5.421% | 635,205 | +37.498% | |
| 2026-05-18 | 84.37 | 87.58 | 84.37 | 87.07 | +1.860% | 569,066 | +30.045% | |
| 2026-05-15 | 87.29 | 88.55 | 84.32 | 85.48 | -2.786% | 672,306 | +32.464% | |
| 2026-05-14 | 87.92 | 88.73 | 87.16 | 87.93 | +1.069% | 368,057 | +28.773% | |
| 2026-05-13 | 87.07 | 87.25 | 85.92 | 87.00 | -0.080% | 484,033 | +30.149% | |
| 2026-05-12 | 86.00 | 87.47 | 85.32 | 87.07 | +1.445% | 618,839 | +30.045% | |
| 2026-05-11 | 85.10 | 87.31 | 84.05 | 85.83 | +0.586% | 581,767 | +31.924% | |
| 2026-05-08 | 84.73 | 85.62 | 82.39 | 85.33 | +1.960% | 453,128 | +32.697% | |
| 2026-05-07 | 87.26 | 88.42 | 83.10 | 83.69 | +1.701% | 764,929 | +35.297% | |
| 2026-05-06 | 82.25 | 83.38 | 81.83 | 82.29 | +1.268% | 631,800 | +37.599% | |
| 2026-05-05 | 78.17 | 81.29 | 78.17 | 81.26 | +3.966% | 525,989 | +39.343% | |
| 2026-05-04 | 77.60 | 78.85 | 75.23 | 78.16 | +0.347% | 435,641 | +44.869% | |
| 2026-05-01 | 78.77 | 79.10 | 77.49 | 77.89 | -0.790% | 352,890 | +45.372% | |
| 2026-04-30 | 75.20 | 78.61 | 73.25 | 78.51 | +4.263% | 453,365 | +44.224% | |
| 2026-04-29 | 76.06 | 76.16 | 74.76 | 75.30 | -1.194% | 271,862 | +50.372% | |
| 2026-04-28 | 76.38 | 76.71 | 75.21 | 76.21 | +0.131% | 282,861 | +48.576% | |
| 2026-04-27 | 74.61 | 76.32 | 73.65 | 76.11 | +2.360% | 416,758 | +48.772% | |
| 2026-04-24 | 74.52 | 75.31 | 73.54 | 74.36 | -0.221% | 336,022 | +52.283% | |
| 2026-04-23 | 75.08 | 75.43 | 73.85 | 74.52 | -0.613% | 259,811 | +51.946% | |
| 2026-04-22 | 75.00 | 75.50 | 74.42 | 74.98 | +0.752% | 278,846 | +51.014% | |
| 2026-04-21 | 74.63 | 75.54 | 73.45 | 74.42 | -0.148% | 421,036 | +52.150% | |
| 2026-04-20 | 73.81 | 74.93 | 72.73 | 74.53 | +0.893% | 483,489 | +51.925% | |
| 2026-04-17 | 72.74 | 75.12 | 72.38 | 73.87 | +2.526% | 464,931 | +53.283% | |
| 2026-04-16 | 73.01 | 73.18 | 70.79 | 72.05 | -1.504% | 594,295 | +57.155% | |
| 2026-04-15 | 72.12 | 73.22 | 71.11 | 73.15 | +1.640% | 488,840 | +54.792% | |
| 2026-04-14 | 69.94 | 72.22 | 69.89 | 71.97 | +4.018% | 364,158 | +57.329% | |
| 2026-04-13 | 67.24 | 69.35 | 66.75 | 69.19 | +2.065% | 398,657 | +63.651% | |
| 2026-04-10 | 68.08 | 68.28 | 67.15 | 67.79 | -0.645% | 355,029 | +67.031% | |
| 2026-04-09 | 66.75 | 68.43 | 65.92 | 68.23 | +2.110% | 1,035,774 | +65.953% | |
| 2026-04-08 | 65.16 | 66.85 | 65.16 | 66.82 | +6.350% | 783,904 | +69.455% | |
| 2026-04-07 | 62.58 | 64.12 | 62.13 | 62.83 | +0.032% | 802,661 | +80.216% | |
| 2026-04-06 | 62.21 | 62.86 | 60.90 | 62.81 | -0.191% | 579,546 | +80.274% | |
| 2026-04-02 | 63.56 | 64.78 | 62.27 | 62.93 | -3.006% | 561,572 | +79.930% | |
| 2026-04-01 | 66.56 | 66.63 | 64.80 | 64.88 | -0.916% | 487,524 | +74.522% | |
| 2026-03-31 | 66.10 | 66.96 | 64.96 | 65.48 | +0.769% | 673,106 | +72.923% | |
| 2026-03-30 | 64.97 | 65.35 | 62.84 | 64.98 | -0.230% | 599,974 | +74.254% | |
| 2026-03-27 | 68.94 | 69.64 | 65.04 | 65.13 | -6.355% | 569,996 | +73.852% | |
| 2026-03-26 | 69.59 | 70.20 | 68.97 | 69.55 | -0.954% | 529,958 | +62.804% | |
| 2026-03-25 | 70.25 | 71.73 | 69.05 | 70.22 | +3.891% | 1,216,706 | +61.250% | |
| 2026-03-24 | 67.47 | 68.86 | 67.17 | 67.59 | +0.133% | 973,589 | +67.525% | |
| 2026-03-23 | 68.19 | 68.85 | 67.28 | 67.50 | -1.012% | 655,289 | +67.748% | |
| 2026-03-20 | 68.07 | 69.74 | 67.21 | 68.19 | +0.405% | 1,642,542 | +66.051% | |
| 2026-03-19 | 66.50 | 68.73 | 66.50 | 67.92 | +1.335% | 649,776 | +66.723% | |
| 2026-03-18 | 68.18 | 68.40 | 66.88 | 67.02 | -2.389% | 981,001 | +68.950% | |
| 2026-03-17 | 68.03 | 69.25 | 67.84 | 68.66 | +1.930% | 903,216 | +64.914% | |
| 2026-03-16 | 67.21 | 67.91 | 66.81 | 67.36 | +1.035% | 395,641 | +68.097% | |
| 2026-03-13 | 67.17 | 67.84 | 66.45 | 66.67 | +0.301% | 435,424 | +69.837% | |
| 2026-03-12 | 66.27 | 66.83 | 65.53 | 66.47 | -1.802% | 699,935 | +70.348% | |
| 2026-03-11 | 67.00 | 68.63 | 66.45 | 67.69 | +1.621% | 944,975 | +67.277% | |
| 2026-03-10 | 68.01 | 68.06 | 66.44 | 66.61 | -2.858% | 552,264 | +69.989% | Div $0.490 |
| 2026-03-09 | 68.71 | 69.36 | 67.03 | 68.57 | -1.945% | 950,165 | +65.131% | |
| 2026-03-06 | 69.54 | 69.94 | 68.10 | 69.93 | -1.646% | 591,813 | +61.919% | |
| 2026-03-05 | 68.40 | 71.23 | 68.38 | 71.10 | +3.478% | 1,023,672 | +59.255% | |
| 2026-03-04 | 69.11 | 69.50 | 68.47 | 68.71 | -0.420% | 968,018 | +64.794% | |
| 2026-03-03 | 67.57 | 69.77 | 67.18 | 69.00 | 0.000% | 1,585,719 | +64.101% | |
| 2026-03-02 | 67.66 | 71.06 | 67.63 | 69.00 | -0.260% | 1,581,104 | +64.101% | |
| 2026-02-27 | 70.81 | 72.17 | 68.82 | 69.18 | -3.703% | 1,280,732 | +63.674% | |
| 2026-02-26 | 73.50 | 74.56 | 70.34 | 71.84 | -7.027% | 2,782,792 | +57.614% | |
| 2026-02-25 | 76.64 | 77.47 | 76.28 | 77.27 | +1.338% | 332,577 | +46.538% | |
| 2026-02-24 | 73.85 | 76.29 | 73.85 | 76.25 | +2.583% | 378,246 | +48.498% | |
| 2026-02-23 | 75.34 | 75.57 | 73.16 | 74.33 | -1.667% | 529,361 | +52.334% | |
| 2026-02-20 | 75.58 | 76.47 | 74.81 | 75.59 | -0.513% | 615,345 | +49.795% | |
| 2026-02-19 | 74.93 | 76.34 | 74.63 | 75.98 | +0.436% | 508,545 | +49.026% | |
| 2026-02-18 | 75.46 | 77.00 | 75.03 | 75.65 | +0.438% | 356,240 | +49.676% | |
| 2026-02-17 | 74.76 | 75.97 | 74.22 | 75.32 | +0.776% | 312,146 | +50.332% | |
| 2026-02-13 | 75.71 | 75.71 | 74.50 | 74.74 | -1.033% | 287,844 | +51.499% | |
| 2026-02-12 | 77.30 | 77.78 | 74.12 | 75.52 | -0.957% | 563,150 | +49.934% | |
| 2026-02-11 | 76.65 | 77.27 | 74.61 | 76.25 | -0.794% | 559,006 | +48.498% | |
| 2026-02-10 | 75.19 | 77.02 | 74.90 | 76.86 | +3.515% | 505,273 | +47.320% | |
| 2026-02-09 | 71.25 | 74.39 | 71.25 | 74.25 | +4.211% | 574,785 | +52.498% | |
| 2026-02-06 | 70.50 | 71.56 | 69.07 | 71.25 | +2.607% | 526,253 | +58.919% | |
| 2026-02-05 | 72.87 | 74.32 | 68.16 | 69.44 | -2.170% | 738,214 | +63.062% | |
| 2026-02-04 | 69.01 | 71.42 | 68.40 | 70.98 | +2.870% | 616,108 | +59.524% | |
| 2026-02-03 | 70.85 | 71.71 | 67.85 | 69.00 | -3.103% | 569,329 | +64.101% | |
| 2026-02-02 | 70.13 | 71.59 | 69.90 | 71.21 | +0.964% | 479,617 | +59.009% | |
| 2026-01-30 | 69.55 | 71.05 | 69.55 | 70.53 | +1.104% | 534,431 | +60.542% | |
| 2026-01-29 | 69.96 | 71.05 | 69.28 | 69.76 | +0.548% | 644,384 | +62.314% | |
| 2026-01-28 | 68.86 | 69.92 | 67.64 | 69.38 | +0.755% | 854,341 | +63.203% | |
| 2026-01-27 | 68.64 | 69.04 | 67.91 | 68.86 | +0.015% | 593,504 | +64.435% | |
| 2026-01-26 | 67.85 | 68.89 | 67.39 | 68.85 | +1.295% | 313,225 | +64.459% | |
| 2026-01-23 | 68.75 | 68.75 | 67.42 | 67.97 | -1.706% | 322,355 | +66.588% | |
| 2026-01-22 | 69.54 | 70.22 | 68.85 | 69.15 | -0.403% | 372,923 | +63.745% | |
| 2026-01-21 | 67.33 | 69.92 | 67.21 | 69.43 | +3.735% | 432,362 | +63.085% | |
| 2026-01-20 | 66.65 | 67.40 | 66.12 | 66.93 | -1.385% | 302,931 | +69.177% | |
| 2026-01-16 | 67.37 | 68.30 | 66.84 | 67.87 | +0.982% | 211,916 | +66.834% | |
| 2026-01-15 | 66.06 | 67.91 | 66.05 | 67.21 | +2.189% | 347,225 | +68.472% | |
| 2026-01-14 | 67.47 | 67.47 | 64.91 | 65.77 | -1.938% | 554,042 | +72.161% | |
| 2026-01-13 | 68.82 | 69.05 | 65.95 | 67.07 | -2.698% | 258,346 | +68.824% | |
| 2026-01-12 | 68.07 | 68.99 | 67.94 | 68.93 | +0.320% | 266,431 | +64.268% | |
| 2026-01-09 | 67.98 | 68.97 | 67.67 | 68.71 | +1.074% | 228,798 | +64.794% | |
| 2026-01-08 | 65.63 | 68.13 | 65.63 | 67.98 | +2.938% | 301,295 | +66.564% | |
| 2026-01-07 | 67.02 | 67.02 | 65.69 | 66.04 | -1.433% | 185,393 | +71.457% | |
| 2026-01-06 | 65.26 | 67.25 | 65.02 | 67.00 | +2.212% | 311,985 | +69.000% | |
| 2026-01-05 | 64.14 | 66.61 | 64.10 | 65.55 | +2.262% | 343,031 | +72.738% | |
| 2026-01-02 | 63.34 | 64.16 | 63.05 | 64.10 | +1.601% | 302,112 | +76.646% | |
| 2025-12-31 | 63.75 | 63.75 | 63.02 | 63.09 | -0.989% | 327,928 | +79.474% | |
| 2025-12-30 | 64.05 | 64.12 | 63.49 | 63.72 | -0.639% | 171,121 | +77.699% | |
| 2025-12-29 | 64.30 | 64.33 | 63.59 | 64.13 | -0.264% | 191,011 | +76.563% | |
| 2025-12-26 | 64.12 | 64.53 | 63.58 | 64.30 | +0.109% | 235,273 | +76.096% | |
| 2025-12-24 | 64.38 | 64.44 | 64.08 | 64.23 | -0.680% | 118,751 | +76.288% | |
| 2025-12-23 | 64.19 | 65.06 | 64.08 | 64.67 | +0.701% | 176,628 | +75.089% | |
| 2025-12-22 | 63.21 | 64.70 | 63.14 | 64.22 | +2.066% | 213,725 | +76.316% | |
| 2025-12-19 | 62.64 | 63.20 | 62.03 | 62.92 | +0.255% | 879,310 | +79.959% | |
| 2025-12-18 | 63.48 | 63.99 | 62.70 | 62.76 | -0.476% | 328,490 | +80.417% | |
| 2025-12-17 | 64.40 | 65.08 | 62.46 | 63.06 | -1.791% | 487,688 | +79.559% | |
| 2025-12-16 | 64.29 | 64.81 | 63.72 | 64.21 | -0.124% | 305,550 | +76.343% | |
| 2025-12-15 | 63.86 | 64.44 | 63.51 | 64.29 | +1.149% | 316,013 | +76.124% | |
| 2025-12-12 | 63.65 | 63.95 | 62.31 | 63.56 | -0.149% | 390,078 | +78.147% | |
| 2025-12-11 | 63.60 | 64.50 | 63.02 | 63.66 | +0.323% | 447,464 | +77.881% | |
| 2025-12-10 | 62.22 | 63.71 | 61.15 | 63.45 | +0.571% | 447,899 | +78.455% | Div $0.490 |
| 2025-12-09 | 62.76 | 63.69 | 62.52 | 63.09 | +0.526% | 430,022 | +79.474% | |
| 2025-12-08 | 64.11 | 64.11 | 62.56 | 62.76 | -1.398% | 398,922 | +80.417% | |
| 2025-12-05 | 63.06 | 64.01 | 62.78 | 63.65 | +0.904% | 385,932 | +77.895% | |
| 2025-12-04 | 62.51 | 63.42 | 62.41 | 63.08 | +1.106% | 552,832 | +79.502% | |
| 2025-12-03 | 60.76 | 62.78 | 60.76 | 62.39 | +2.683% | 486,957 | +81.487% | |
| 2025-12-02 | 61.75 | 61.75 | 60.74 | 60.76 | -1.460% | 308,310 | +86.356% | |
| 2025-12-01 | 62.29 | 63.00 | 61.63 | 61.66 | -1.956% | 386,316 | +83.636% | |
| 2025-11-28 | 63.50 | 63.51 | 62.53 | 62.89 | -0.475% | 209,310 | +80.045% | |
| 2025-11-26 | 62.75 | 63.87 | 62.75 | 63.19 | +0.159% | 434,486 | +79.190% | |
| 2025-11-25 | 62.20 | 63.31 | 62.04 | 63.09 | +1.692% | 304,654 | +79.474% | |
| 2025-11-24 | 63.04 | 63.48 | 61.88 | 62.04 | -1.633% | 284,735 | +82.511% | |
| 2025-11-21 | 61.92 | 63.77 | 61.92 | 63.07 | +2.171% | 478,773 | +79.531% | |
| 2025-11-20 | 63.97 | 64.66 | 61.55 | 61.73 | -2.063% | 474,193 | +83.428% | |
| 2025-11-19 | 62.39 | 63.40 | 62.30 | 63.03 | +1.123% | 472,676 | +79.645% | |
| 2025-11-18 | 61.37 | 63.19 | 61.24 | 62.33 | +0.890% | 585,852 | +81.662% | |
| 2025-11-17 | 63.15 | 63.53 | 61.71 | 61.78 | -2.463% | 462,156 | +83.279% | |
| 2025-11-14 | 63.02 | 64.27 | 62.70 | 63.34 | 0.000% | 509,535 | +78.765% | |
| 2025-11-13 | 63.01 | 63.71 | 62.85 | 63.34 | -0.330% | 415,565 | +78.765% | |
| 2025-11-12 | 62.50 | 64.03 | 62.50 | 63.55 | +1.892% | 523,537 | +78.175% | |
| 2025-11-11 | 61.21 | 62.67 | 60.70 | 62.37 | +1.837% | 287,566 | +81.546% | |
| 2025-11-10 | 61.99 | 62.37 | 60.91 | 61.24 | +0.057% | 371,030 | +84.880% | |
| 2025-11-07 | 59.95 | 61.89 | 57.03 | 61.21 | -0.762% | 747,577 | +84.986% | |
| 2025-11-06 | 61.79 | 62.49 | 60.53 | 61.68 | -1.296% | 538,393 | +83.577% | |
| 2025-11-05 | 61.40 | 62.78 | 60.75 | 62.49 | +1.577% | 294,793 | +81.197% | |
| 2025-11-04 | 61.49 | 62.48 | 61.00 | 61.52 | -0.453% | 309,119 | +84.054% | |
| 2025-11-03 | 62.22 | 62.30 | 60.90 | 61.80 | -0.755% | 536,226 | +83.220% | |
| 2025-10-31 | 61.50 | 62.71 | 60.65 | 62.27 | +0.630% | 401,347 | +81.837% | |
| 2025-10-30 | 62.27 | 62.98 | 61.88 | 61.88 | -1.606% | 377,122 | +82.983% | |
| 2025-10-29 | 62.97 | 63.70 | 62.27 | 62.89 | -0.851% | 313,958 | +80.045% | |
| 2025-10-28 | 64.00 | 64.13 | 63.29 | 63.43 | -1.522% | 197,577 | +78.512% | |
| 2025-10-27 | 63.71 | 64.89 | 63.46 | 64.41 | +1.321% | 254,643 | +75.796% | |
| 2025-10-24 | 63.68 | 64.44 | 63.41 | 63.57 | +0.601% | 230,665 | +78.119% | |
| 2025-10-23 | 64.45 | 64.68 | 63.07 | 63.19 | -2.077% | 230,151 | +79.190% | |
| 2025-10-22 | 64.95 | 65.36 | 63.87 | 64.53 | -0.830% | 222,842 | +75.469% | |
| 2025-10-21 | 65.19 | 65.81 | 64.72 | 65.07 | -0.672% | 250,714 | +74.013% | |
| 2025-10-20 | 65.41 | 66.25 | 64.83 | 65.51 | +0.291% | 267,635 | +72.844% | |
| 2025-10-17 | 66.10 | 66.34 | 65.00 | 65.32 | -1.538% | 260,791 | +73.347% | |
| 2025-10-16 | 69.02 | 69.02 | 65.97 | 66.34 | -3.953% | 293,447 | +70.681% | |
| 2025-10-15 | 68.41 | 69.10 | 67.89 | 69.07 | +1.335% | 441,184 | +63.935% | |
| 2025-10-14 | 66.51 | 68.68 | 66.42 | 68.16 | +1.459% | 345,299 | +66.124% | |
| 2025-10-13 | 66.81 | 67.53 | 66.32 | 67.18 | +1.819% | 315,834 | +68.547% | |
| 2025-10-10 | 67.60 | 68.44 | 65.83 | 65.98 | -2.121% | 423,455 | +71.613% | |
| 2025-10-09 | 67.67 | 68.00 | 66.90 | 67.41 | +0.059% | 412,979 | +67.972% | |
| 2025-10-08 | 66.58 | 67.83 | 66.14 | 67.37 | +1.369% | 351,048 | +68.072% | |
| 2025-10-07 | 65.93 | 67.23 | 65.93 | 66.46 | +0.758% | 618,757 | +70.373% | |
| 2025-10-06 | 65.78 | 66.61 | 65.25 | 65.96 | +0.887% | 581,018 | +71.665% | |
| 2025-10-03 | 64.55 | 65.70 | 64.50 | 65.38 | +2.077% | 473,800 | +73.188% | |
| 2025-10-02 | 62.89 | 64.21 | 62.84 | 64.05 | +2.365% | 765,444 | +76.784% | |
| 2025-10-01 | 64.15 | 64.28 | 62.33 | 62.57 | -3.382% | 755,864 | +80.965% | |
| 2025-09-30 | 65.25 | 65.80 | 63.90 | 64.76 | -0.751% | 553,463 | +74.846% | |
| 2025-09-29 | 65.93 | 65.97 | 65.01 | 65.25 | -0.745% | 428,443 | +73.533% | |
| 2025-09-26 | 65.48 | 66.34 | 65.30 | 65.74 | +0.612% | 347,629 | +72.239% | |
| 2025-09-25 | 65.32 | 65.81 | 65.02 | 65.34 | -0.729% | 383,136 | +73.294% | |
| 2025-09-24 | 66.58 | 67.24 | 65.61 | 65.82 | -1.201% | 520,605 | +72.030% | |
| 2025-09-23 | 66.50 | 67.28 | 66.23 | 66.62 | +0.817% | 878,913 | +69.964% | |
| 2025-09-22 | 67.04 | 67.04 | 65.84 | 66.08 | -1.447% | 983,817 | +71.353% | |
| 2025-09-19 | 68.92 | 68.92 | 66.82 | 67.05 | -2.416% | 1,786,178 | +68.874% | |
| 2025-09-18 | 67.59 | 69.67 | 67.59 | 68.71 | +2.156% | 698,387 | +64.794% | |
| 2025-09-17 | 68.17 | 69.47 | 66.93 | 67.26 | -1.595% | 689,802 | +68.347% | |
| 2025-09-16 | 68.14 | 69.22 | 67.86 | 68.35 | +0.264% | 577,872 | +65.662% | |
| 2025-09-15 | 68.88 | 69.44 | 67.97 | 68.17 | -0.656% | 804,747 | +66.099% | |
| 2025-09-12 | 70.58 | 71.19 | 68.57 | 68.62 | -2.942% | 661,382 | +65.010% | |
| 2025-09-11 | 68.95 | 71.63 | 68.68 | 70.70 | +3.076% | 1,046,273 | +60.156% | |
| 2025-09-10 | 70.58 | 71.98 | 68.41 | 68.59 | -3.612% | 1,095,828 | +65.082% | Div $0.490 |
| 2025-09-09 | 70.89 | 71.91 | 70.84 | 71.16 | -0.266% | 484,826 | +59.120% | |
| 2025-09-08 | 71.66 | 72.20 | 71.21 | 71.35 | -0.140% | 394,020 | +58.697% | |
| 2025-09-05 | 72.56 | 73.00 | 70.55 | 71.45 | -1.189% | 601,136 | +58.474% | |
| 2025-09-04 | 71.18 | 72.35 | 70.97 | 72.31 | +2.451% | 529,006 | +56.590% | |
| 2025-09-03 | 71.04 | 71.41 | 70.07 | 70.58 | -0.620% | 704,466 | +60.428% | |
| 2025-09-02 | 69.93 | 71.09 | 69.33 | 71.02 | -0.365% | 420,681 | +59.434% | |
| 2025-08-29 | 71.91 | 71.91 | 71.02 | 71.28 | -0.516% | 566,783 | +58.852% | |
| 2025-08-28 | 71.69 | 71.91 | 71.39 | 71.65 | +0.210% | 365,084 | +58.032% | |
| 2025-08-27 | 71.13 | 71.99 | 71.13 | 71.50 | -0.042% | 452,853 | +58.364% | |
| 2025-08-26 | 71.15 | 72.13 | 70.88 | 71.53 | +0.421% | 455,625 | +58.297% | |
| 2025-08-25 | 71.73 | 71.79 | 71.15 | 71.23 | -0.766% | 446,550 | +58.964% | |
| 2025-08-22 | 70.64 | 72.64 | 69.96 | 71.78 | +2.866% | 882,827 | +57.746% | |
| 2025-08-21 | 69.71 | 70.16 | 69.34 | 69.78 | -0.414% | 888,429 | +62.267% | |
| 2025-08-20 | 70.46 | 70.89 | 68.87 | 70.07 | -1.129% | 868,766 | +61.596% | |
| 2025-08-19 | 70.95 | 71.55 | 70.36 | 70.87 | -0.056% | 376,088 | +59.771% | |
| 2025-08-18 | 71.39 | 71.55 | 70.76 | 70.91 | -0.491% | 507,666 | +59.681% | |
| 2025-08-15 | 71.52 | 71.58 | 70.95 | 71.26 | +0.098% | 653,349 | +58.897% | |
| 2025-08-14 | 70.96 | 71.73 | 70.58 | 71.19 | -0.753% | 841,237 | +59.053% | |
| 2025-08-13 | 72.95 | 72.97 | 71.06 | 71.73 | -1.294% | 663,445 | +57.856% | |
| 2025-08-12 | 71.16 | 72.82 | 70.59 | 72.67 | +2.367% | 863,942 | +55.814% | |
| 2025-08-11 | 71.17 | 72.31 | 70.86 | 70.99 | +0.724% | 763,475 | +59.501% | |
| 2025-08-08 | 68.47 | 72.38 | 68.07 | 70.48 | +5.006% | 763,841 | +60.656% | |
| 2025-08-07 | 69.91 | 70.00 | 66.29 | 67.12 | -2.992% | 843,486 | +68.698% | |
| 2025-08-06 | 69.43 | 69.99 | 68.47 | 69.19 | -0.072% | 561,551 | +63.651% | |
| 2025-08-05 | 69.26 | 69.71 | 68.13 | 69.24 | +0.450% | 448,412 | +63.533% | |
| 2025-08-04 | 67.43 | 68.94 | 66.82 | 68.93 | +3.189% | 418,328 | +64.268% | |
| 2025-08-01 | 67.41 | 68.29 | 65.38 | 66.80 | -3.062% | 776,678 | +69.506% | |
| 2025-07-31 | 69.79 | 70.72 | 68.78 | 68.91 | -1.218% | 479,222 | +64.316% | |
| 2025-07-30 | 70.43 | 71.00 | 69.15 | 69.76 | -0.400% | 514,740 | +62.314% | |
| 2025-07-29 | 70.92 | 71.11 | 69.64 | 70.04 | -0.043% | 450,480 | +61.665% | |
| 2025-07-28 | 71.44 | 71.44 | 69.86 | 70.07 | -0.807% | 323,611 | +61.596% | |
| 2025-07-25 | 69.93 | 70.90 | 69.26 | 70.64 | +1.728% | 387,969 | +60.292% | |
| 2025-07-24 | 69.75 | 70.67 | 69.33 | 69.44 | -0.473% | 489,551 | +63.062% | |
| 2025-07-23 | 68.36 | 69.77 | 67.83 | 69.77 | +3.119% | 527,631 | +62.290% | |
| 2025-07-22 | 66.90 | 68.14 | 66.67 | 67.66 | +0.985% | 699,317 | +67.351% | |
| 2025-07-21 | 68.87 | 69.13 | 66.81 | 67.00 | -2.729% | 937,387 | +69.000% | |
| 2025-07-18 | 71.29 | 71.64 | 68.25 | 68.88 | -2.945% | 1,255,319 | +64.387% | |
| 2025-07-17 | 69.55 | 72.21 | 69.37 | 70.97 | +1.866% | 8,797,492 | +59.546% | |
| 2025-07-16 | 69.75 | 70.60 | 68.07 | 69.67 | +9.389% | 2,282,399 | +62.523% | |
| 2025-07-15 | 64.88 | 65.03 | 63.64 | 63.69 | -1.880% | 297,723 | +77.783% | |
| 2025-07-14 | 64.31 | 65.03 | 64.08 | 64.91 | +0.325% | 190,598 | +74.442% | |
| 2025-07-11 | 65.60 | 65.83 | 64.40 | 64.70 | -2.325% | 231,621 | +75.008% | |
| 2025-07-10 | 64.54 | 66.37 | 64.06 | 66.24 | +2.459% | 287,620 | +70.939% | |
| 2025-07-09 | 64.79 | 65.31 | 64.16 | 64.65 | +0.217% | 247,654 | +75.143% | |
| 2025-07-08 | 64.44 | 65.42 | 64.11 | 64.51 | +0.734% | 253,466 | +75.523% | |
| 2025-07-07 | 64.86 | 65.13 | 63.66 | 64.04 | -1.507% | 160,917 | +76.811% | |
| 2025-07-03 | 65.16 | 65.63 | 64.53 | 65.02 | +0.432% | 152,092 | +74.146% | |
| 2025-07-02 | 64.45 | 65.03 | 63.72 | 64.74 | +0.279% | 331,798 | +74.900% | |
| 2025-07-01 | 63.38 | 65.77 | 63.22 | 64.56 | +1.398% | 266,726 | +75.387% | |
| 2025-06-30 | 64.54 | 64.94 | 62.98 | 63.67 | -0.640% | 238,824 | +77.839% | |
| 2025-06-27 | 63.71 | 64.80 | 62.94 | 64.08 | +1.152% | 898,447 | +76.701% | |
| 2025-06-26 | 62.84 | 64.06 | 62.42 | 63.35 | +0.699% | 707,953 | +78.737% | |
| 2025-06-25 | 62.95 | 63.24 | 62.43 | 62.91 | +0.431% | 235,941 | +79.987% | |
| 2025-06-24 | 62.59 | 63.01 | 62.23 | 62.64 | +1.458% | 257,776 | +80.763% | |
| 2025-06-23 | 61.79 | 62.34 | 60.01 | 61.74 | -0.676% | 341,418 | +83.398% | |
| 2025-06-20 | 62.97 | 63.34 | 62.13 | 62.16 | -0.814% | 886,178 | +82.159% | |
| 2025-06-18 | 61.45 | 63.27 | 60.97 | 62.67 | +1.803% | 415,270 | +80.677% | |
| 2025-06-17 | 62.24 | 63.30 | 61.11 | 61.56 | -1.283% | 408,825 | +83.934% | |
| 2025-06-16 | 62.36 | 63.42 | 62.05 | 62.36 | +1.234% | 351,210 | +81.575% | |
| 2025-06-13 | 61.84 | 62.89 | 61.26 | 61.60 | -2.701% | 314,812 | +83.815% | |
| 2025-06-12 | 62.66 | 63.54 | 62.45 | 63.31 | +0.016% | 288,456 | +78.850% | |
| 2025-06-11 | 62.36 | 64.34 | 62.03 | 63.30 | +1.719% | 335,715 | +78.878% | |
| 2025-06-10 | 63.50 | 63.51 | 61.75 | 62.23 | -2.369% | 238,052 | +81.954% | Div $0.490 |
| 2025-06-09 | 65.35 | 65.35 | 63.09 | 63.74 | -1.848% | 369,833 | +77.644% | |
| 2025-06-06 | 64.34 | 65.02 | 64.02 | 64.94 | +2.704% | 271,691 | +74.361% | |
| 2025-06-05 | 62.45 | 63.46 | 62.17 | 63.23 | +1.023% | 268,932 | +79.076% | |
| 2025-06-04 | 62.42 | 62.90 | 62.31 | 62.59 | +0.288% | 168,409 | +80.907% | |
| 2025-06-03 | 61.68 | 62.64 | 61.06 | 62.41 | +0.645% | 192,659 | +81.429% | |
| 2025-06-02 | 61.89 | 62.31 | 60.77 | 62.01 | 0.000% | 230,996 | +82.600% | |
| 2025-05-30 | 62.19 | 62.32 | 61.26 | 62.01 | -0.641% | 295,790 | +82.600% | |
| 2025-05-29 | 62.58 | 62.84 | 61.69 | 62.41 | +0.209% | 167,951 | +81.429% | |
| 2025-05-28 | 62.89 | 62.96 | 62.04 | 62.28 | -0.970% | 182,127 | +81.808% | |
| 2025-05-27 | 62.14 | 63.00 | 61.60 | 62.89 | +2.946% | 260,766 | +80.045% | |
| 2025-05-23 | 59.73 | 61.42 | 59.73 | 61.09 | -0.456% | 393,130 | +85.349% | |
| 2025-05-22 | 61.74 | 62.41 | 60.80 | 61.37 | -0.503% | 212,688 | +84.504% | |
| 2025-05-21 | 63.00 | 63.79 | 61.48 | 61.68 | -2.988% | 326,130 | +83.577% | |
| 2025-05-20 | 63.89 | 64.56 | 63.30 | 63.58 | -1.289% | 243,575 | +78.091% | |
| 2025-05-19 | 63.08 | 64.54 | 62.92 | 64.41 | +0.751% | 302,341 | +75.796% | |
| 2025-05-16 | 63.81 | 64.41 | 63.23 | 63.93 | +0.188% | 227,948 | +77.116% | |
| 2025-05-15 | 64.48 | 64.50 | 62.85 | 63.81 | -1.238% | 369,774 | +77.449% | |
| 2025-05-14 | 64.50 | 64.81 | 63.85 | 64.61 | -0.232% | 377,772 | +75.252% | |
| 2025-05-13 | 63.39 | 65.71 | 63.23 | 64.76 | +3.253% | 576,555 | +74.846% | |
| 2025-05-12 | 62.00 | 63.21 | 61.50 | 62.72 | +6.053% | 324,818 | +80.533% | |
| 2025-05-09 | 59.24 | 60.06 | 57.97 | 59.14 | -1.548% | 348,125 | +91.461% | |
| 2025-05-08 | 59.81 | 61.03 | 58.98 | 60.07 | +2.474% | 292,290 | +88.497% | |
| 2025-05-07 | 58.74 | 59.59 | 58.39 | 58.62 | +0.756% | 449,204 | +93.159% | |
| 2025-05-06 | 58.30 | 59.17 | 58.01 | 58.18 | -1.473% | 380,159 | +94.620% | |
| 2025-05-05 | 59.15 | 60.00 | 58.98 | 59.05 | -0.906% | 230,067 | +91.753% | |
| 2025-05-02 | 58.26 | 59.98 | 57.73 | 59.59 | +3.797% | 276,958 | +90.015% | |
| 2025-05-01 | 57.17 | 58.61 | 56.25 | 57.41 | +0.209% | 279,454 | +97.230% | |
| 2025-04-30 | 56.61 | 57.46 | 55.27 | 57.29 | -0.745% | 272,212 | +97.644% | |
| 2025-04-29 | 57.25 | 58.22 | 56.56 | 57.72 | -0.328% | 252,888 | +96.171% | |
| 2025-04-28 | 57.95 | 59.21 | 57.18 | 57.91 | +0.242% | 233,141 | +95.528% | |
| 2025-04-25 | 58.29 | 58.59 | 57.47 | 57.77 | -1.062% | 155,391 | +96.001% | |
| 2025-04-24 | 57.81 | 59.07 | 56.94 | 58.39 | +1.672% | 286,651 | +93.920% | |
| 2025-04-23 | 58.89 | 60.48 | 57.10 | 57.43 | +1.323% | 269,017 | +97.162% | |
| 2025-04-22 | 55.52 | 56.90 | 55.42 | 56.68 | +4.057% | 247,141 | +99.771% | |
| 2025-04-21 | 55.66 | 56.63 | 53.65 | 54.47 | -3.216% | 232,760 | +107.876% | |
| 2025-04-17 | 56.08 | 57.12 | 55.83 | 56.28 | +0.716% | 218,570 | +101.190% | |
| 2025-04-16 | 56.68 | 57.69 | 55.16 | 55.88 | -2.648% | 252,319 | +102.631% | |
| 2025-04-15 | 57.14 | 58.04 | 56.66 | 57.40 | +2.923% | 437,352 | +97.265% | |
| 2025-04-14 | 56.18 | 57.57 | 54.67 | 55.77 | 0.000% | 288,443 | +103.030% |