Dark

VRSK
Verisk Analytics, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

181.64USD-2.313%(-4.30)638,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

178.51USD-3.996%(-7.43)0

After-hours

Aug 11, 2026 4:29:30 PM EDT

181.25USD+0.633%(+1.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	187.5400	187.5400	180.7400	181.6700	-2.296%	638,136	0.000%
2026-08-13	181.3400	186.4700	178.1100	185.9400	+3.082%	1,197,819	-2.296%
2026-08-12	178.3500	181.7000	176.6700	180.3800	-0.326%	1,405,835	+0.715%
2026-08-11	178.0500	182.8400	177.5900	180.9700	-0.116%	1,369,748	+0.387%
2026-08-10	180.9000	187.3100	178.6200	181.1800	-5.547%	2,926,557	+0.270%
2026-08-07	189.6300	194.9600	187.5975	191.8200	+1.091%	1,260,935	-5.291%
2026-08-06	188.7500	190.0300	182.6368	189.7500	+0.530%	1,715,234	-4.258%
2026-08-05	194.0400	194.4700	187.5450	188.7500	-2.101%	1,000,130	-3.751%
2026-08-04	192.7100	193.6750	190.0000	192.8000	-0.161%	1,181,200	-5.773%
2026-08-03	196.9400	198.9900	191.4000	193.1100	-0.893%	1,290,352	-5.924%
2026-07-31	197.8600	199.4550	193.4135	194.8500	-2.745%	1,946,987	-6.764%
2026-07-30	204.3900	209.4750	197.7700	200.3500	-6.005%	2,239,507	-9.324%
2026-07-29	217.1000	226.0800	212.0100	213.1500	+0.419%	3,402,078	-14.769%
2026-07-28	210.0800	215.7900	209.5800	212.2600	+2.710%	3,132,405	-14.412%
2026-07-27	203.6200	209.3150	202.2400	206.6600	+2.642%	1,848,547	-12.092%
2026-07-24	195.0000	201.8100	193.0700	201.3400	+4.229%	1,361,383	-9.770%
2026-07-23	195.9900	196.8400	189.7200	193.1700	+0.463%	1,446,157	-5.953%
2026-07-22	197.6900	197.9400	192.0100	192.2800	-1.521%	1,515,753	-5.518%
2026-07-21	196.6800	198.9600	194.0700	195.2500	-3.241%	1,325,773	-6.955%
2026-07-20	200.0000	202.2900	197.4050	201.7900	+0.553%	1,576,447	-9.971%
2026-07-17	203.7200	205.7000	198.0400	200.6800	-0.402%	1,740,726	-9.473%
2026-07-16	194.8200	203.0300	194.5000	201.4900	+4.976%	2,039,318	-9.837%
2026-07-15	192.1100	195.7100	190.9150	191.9400	+0.735%	1,255,302	-5.351%
2026-07-14	188.9200	193.9200	187.6335	190.5400	-1.644%	1,393,290	-4.655%
2026-07-13	188.4500	194.3100	188.2500	193.7250	+4.496%	1,786,897	-6.223%
2026-07-10	188.2900	189.2200	183.6000	185.3900	-0.866%	1,480,070	-2.007%
2026-07-09	186.7600	188.1800	185.4500	187.0100	-1.402%	1,787,028	-2.855%
2026-07-08	191.5000	192.8900	188.4500	189.6700	-1.342%	1,948,433	-4.218%
2026-07-07	192.2200	194.7900	190.1050	192.2500	+2.375%	1,797,316	-5.503%
2026-07-06	186.1500	189.3700	183.0200	187.7900	-0.297%	1,738,685	-3.259%
2026-07-02	184.7000	190.0150	182.4200	188.3500	+2.520%	1,979,523	-3.547%
2026-07-01	181.6800	188.0100	179.6100	183.7200	+2.334%	3,279,537	-1.116%
2026-06-30	177.8100	180.5500	177.1800	179.5300	+0.179%	1,996,636	+1.192%
2026-06-29	182.6550	185.0000	177.2500	179.2100	-1.630%	2,467,332	+1.373%
2026-06-26	177.6300	183.8100	177.6300	182.1800	+2.903%	4,760,426	-0.280%
2026-06-25	179.6000	182.2800	176.2600	177.0400	-1.677%	1,972,352	+2.615%
2026-06-24	175.8100	180.6500	174.2937	180.0600	+3.033%	3,002,069	+0.894%
2026-06-23	175.6000	175.6000	171.2200	174.7600	+3.414%	2,733,675	+3.954%
2026-06-22	170.3450	174.5000	168.1800	168.9900	-2.768%	2,787,315	+7.503%
2026-06-18	176.0300	178.3250	171.1400	173.8000	-0.884%	18,048,275	+4.528%
2026-06-17	177.5700	181.2850	174.4400	175.3500	-2.372%	3,489,126	+3.604%
2026-06-16	181.5900	182.0100	178.4400	179.6100	-0.471%	3,488,180	+1.147%
2026-06-15	179.5400	184.5500	179.2250	180.4600	-1.817%	2,810,701	+0.671%
2026-06-12	181.0000	184.4950	177.8250	183.8000	+0.989%	2,199,626	-1.159%
2026-06-11	182.2800	185.1000	180.6600	182.0000	-0.617%	2,016,238	-0.181%
2026-06-10	181.8500	185.2650	178.8900	183.1300	+0.318%	1,920,118	-0.797%
2026-06-09	178.5400	183.9400	177.6600	182.5500	+2.000%	2,313,662	-0.482%
2026-06-08	180.4750	182.5300	177.1100	178.9700	-1.519%	1,884,648	+1.509%
2026-06-05	182.9700	184.8500	180.5501	181.7300	+0.961%	1,901,021	-0.033%
2026-06-04	183.0600	184.7400	179.2400	180.0000	+0.936%	2,231,121	+0.928%
2026-06-03	177.2400	178.6950	175.1700	178.3300	-0.430%	1,654,061	+1.873%
2026-06-02	180.5500	182.1950	175.1900	179.1000	-2.647%	2,302,096	+1.435%
2026-06-01	174.9900	184.4500	174.9900	183.9700	+5.132%	1,949,170	-1.250%
2026-05-29	172.0300	176.5800	169.5200	174.9900	+1.256%	2,649,117	+3.817%
2026-05-28	171.6900	174.1700	170.1300	172.8200	+0.770%	1,272,360	+5.121%
2026-05-27	169.3600	172.4900	166.8100	171.5000	-0.052%	1,710,388	+5.930%
2026-05-26	170.0300	172.1450	167.5100	171.5900	+0.281%	2,247,338	+5.874%
2026-05-22	171.9950	176.1800	170.2400	171.1100	-0.286%	1,660,149	+6.171%
2026-05-21	169.6700	173.5200	166.9750	171.6000	+0.551%	1,727,863	+5.868%
2026-05-20	168.6700	171.7950	166.3201	170.6600	-0.029%	1,935,881	+6.451%
2026-05-19	174.6400	178.4800	169.7200	170.7100	-0.472%	1,909,478	+6.420%
2026-05-18	163.6300	172.0400	163.6300	171.5200	+5.518%	2,011,034	+5.918%
2026-05-15	159.2200	163.6099	156.8400	162.5500	+3.641%	1,691,608	+11.763%
2026-05-14	161.4700	163.3200	155.9400	156.8400	-2.867%	2,663,186	+15.831%
2026-05-13	164.9500	165.1200	158.7500	161.4700	-2.916%	1,838,814	+12.510%
2026-05-12	168.8300	170.4950	165.3900	166.3200	-1.335%	1,762,347	+9.229%
2026-05-11	170.6400	171.8700	166.6800	168.5700	-1.920%	1,422,239	+7.771%
2026-05-08	173.4100	174.6800	169.0600	171.8700	-1.614%	1,578,496	+5.702%
2026-05-07	170.6800	176.6500	170.5900	174.6900	+2.194%	1,623,499	+3.996%
2026-05-06	177.9600	179.6000	170.8200	170.9400	-5.270%	2,204,883	+6.277%
2026-05-05	176.2700	183.0200	174.6300	180.4500	+0.991%	2,145,625	+0.676%
2026-05-04	181.1100	182.2100	175.8950	178.6800	-1.342%	1,774,137	+1.673%
2026-05-01	187.3600	188.9200	180.8700	181.1100	-1.832%	1,534,614	+0.309%
2026-04-30	185.7500	188.0700	181.1800	184.4900	-1.966%	2,429,289	-1.529%
2026-04-29	185.4900	191.5100	177.8300	188.1900	+6.527%	3,968,564	-3.465%
2026-04-28	178.2900	180.4100	175.2500	176.6600	+1.006%	2,483,685	+2.836%
2026-04-27	176.7400	180.2200	174.4300	174.9000	-1.515%	2,000,303	+3.871%
2026-04-24	176.2600	178.5700	175.4350	177.5900	+0.254%	1,890,847	+2.297%
2026-04-23	177.9800	178.7500	173.1400	177.1400	-0.978%	1,721,542	+2.557%
2026-04-22	182.4000	183.4500	177.7700	178.8900	-1.757%	2,027,799	+1.554%
2026-04-21	180.5000	184.1400	178.9100	182.0900	+1.302%	1,472,646	-0.231%
2026-04-20	178.6100	181.4800	178.3100	179.7500	+0.943%	2,003,460	+1.068%
2026-04-17	178.7000	179.4450	176.3400	178.0700	-0.135%	1,616,695	+2.022%
2026-04-16	178.8900	181.7650	177.9750	178.3100	+0.831%	1,672,226	+1.884%
2026-04-15	171.5700	179.5100	170.8400	176.8400	+3.639%	2,253,309	+2.731%
2026-04-14	167.0300	170.8800	166.2400	170.6300	+1.644%	1,902,423	+6.470%
2026-04-13	164.8500	168.3300	164.5300	167.8700	+2.185%	1,804,756	+8.221%
2026-04-10	168.8600	169.8800	161.7000	164.2800	-3.028%	2,308,061	+10.586%
2026-04-09	173.8700	174.5800	167.4800	169.4100	-3.432%	3,588,461	+7.237%
2026-04-08	181.4150	181.8200	174.6100	175.4300	-3.077%	2,351,267	+3.557%
2026-04-07	185.2500	186.8350	180.6801	181.0000	-2.009%	1,596,956	+0.370%
2026-04-06	184.7400	186.7750	183.2000	184.7100	-0.200%	1,278,441	-1.646%
2026-04-02	182.9500	186.3700	180.9650	185.0800	+0.861%	1,396,462	-1.842%
2026-04-01	187.6900	188.8450	183.2600	183.5000	-3.294%	1,715,399	-0.997%
2026-03-31	188.3100	192.4300	187.7300	189.7500	+1.276%	1,620,437	-4.258%
2026-03-30	184.8700	190.0700	184.1200	187.3600	+2.523%	1,553,444	-3.037%
2026-03-27	185.5100	185.8400	182.0100	182.7500	-1.615%	1,946,850	-0.591%
2026-03-26	185.4000	188.9700	184.5050	185.7500	+0.378%	1,855,313	-2.197%
2026-03-25	195.6100	198.6650	182.5000	185.0500	-4.971%	2,727,238	-1.827%
2026-03-24	198.1400	198.5050	193.3450	194.7300	-2.562%	1,496,138	-6.707%
2026-03-23	202.0600	203.2900	197.9900	199.8500	-0.942%	1,559,627	-9.097%
2026-03-20	201.1000	204.2750	200.1100	201.7500	+0.030%	2,004,355	-9.953%
2026-03-19	204.7000	207.4900	198.7000	201.6900	-1.321%	1,629,729	-9.926%
2026-03-18	201.4100	206.7100	199.4900	204.3900	+0.294%	1,456,790	-11.116%
2026-03-17	204.7100	206.9200	203.0300	203.7900	-0.464%	1,317,247	-10.854%
2026-03-16	200.9200	206.4800	200.4100	204.7400	+1.749%	2,038,311	-11.268%
2026-03-13	199.3400	201.5200	197.5900	201.2200	+1.606%	1,108,744	-9.716%
2026-03-12	203.4000	207.5200	197.9300	198.0400	-2.506%	1,288,950	-8.266%
2026-03-11	203.3800	204.9300	199.7800	203.1300	+0.232%	1,406,392	-10.565%
2026-03-10	208.5800	212.0400	200.1000	202.6600	-3.624%	1,706,721	-10.357%
2026-03-09	213.7500	214.6000	210.1500	210.2800	-2.123%	2,000,085	-13.606%
2026-03-06	211.2200	215.7100	206.7000	214.8400	+1.714%	2,073,919	-15.439%
2026-03-05	216.1100	216.6500	205.8700	211.2200	-2.022%	2,243,739	-13.990%
2026-03-04	213.1400	216.3400	211.4050	215.5800	+0.386%	2,017,350	-15.730%
2026-03-03	212.5500	216.1900	209.8100	214.7500	-0.019%	2,171,283	-15.404%
2026-03-02	210.0000	215.8600	208.4450	214.7900	+3.478%	3,059,822	-15.420%
2026-02-27	201.8900	209.4900	200.3750	207.5700	+2.433%	3,468,826	-12.478%
2026-02-26	198.3250	204.0300	197.8950	202.6400	+3.483%	2,333,990	-10.348%
2026-02-25	194.5600	197.3800	194.0200	195.8200	+2.432%	2,875,339	-7.226%
2026-02-24	181.6000	191.4000	181.6000	191.1700	+5.270%	3,379,962	-4.969%
2026-02-23	184.3600	186.0800	179.4200	181.6000	-0.493%	2,789,964	+0.039%
2026-02-20	184.0900	185.1900	179.0600	182.5000	-0.756%	1,584,132	-0.455%
2026-02-19	184.6850	186.4400	181.4100	183.8900	-0.098%	1,829,585	-1.207%
2026-02-18	194.4200	194.4200	178.2850	184.0700	+3.818%	3,417,682	-1.304%
2026-02-17	180.0200	183.6200	176.9600	177.3000	-2.158%	2,587,895	+2.465%
2026-02-13	179.8800	181.9000	176.2500	181.2100	+1.235%	2,738,227	+0.254%
2026-02-12	172.8500	179.5200	164.6000	179.0000	+3.010%	6,356,259	+1.492%
2026-02-11	167.7700	174.0000	164.8800	173.7700	+2.537%	4,253,419	+4.546%
2026-02-10	174.9000	177.3799	169.2400	169.4700	-4.899%	2,633,786	+7.199%
2026-02-09	178.6500	180.0000	174.6500	178.2000	-0.503%	3,525,946	+1.947%
2026-02-06	183.2100	184.4100	177.7400	179.1000	-3.021%	3,856,060	+1.435%
2026-02-05	193.0200	197.2700	181.7200	184.6800	-2.549%	2,735,455	-1.630%
2026-02-04	193.1800	194.0850	187.0500	189.5100	-1.548%	3,713,154	-4.137%
2026-02-03	203.7150	203.7150	191.1150	192.4900	-10.114%	3,008,840	-5.621%
2026-02-02	217.4600	218.4700	213.8200	214.1500	-1.522%	796,099	-15.167%
2026-01-30	216.5900	217.6600	213.8900	217.4600	+0.402%	977,563	-16.458%
2026-01-29	218.1700	219.2300	214.5450	216.5900	-1.114%	1,218,937	-16.123%
2026-01-28	215.2900	220.1900	213.8500	219.0300	+1.271%	1,190,743	-17.057%
2026-01-27	218.3500	219.6300	215.8800	216.2800	-1.575%	1,459,975	-16.002%
2026-01-26	218.2300	220.1300	217.4700	219.7400	+0.780%	882,978	-17.325%
2026-01-23	217.1650	219.2400	216.7600	218.0400	-0.211%	1,044,921	-16.680%
2026-01-22	216.8500	219.4400	215.9900	218.5000	+0.882%	1,125,452	-16.856%
2026-01-21	218.4900	220.4000	215.5700	216.5900	-0.870%	1,069,921	-16.123%
2026-01-20	220.1600	220.6000	216.9000	218.4900	-0.871%	1,910,011	-16.852%
2026-01-16	222.3600	223.5200	219.5400	220.4100	-0.739%	1,749,844	-17.576%
2026-01-15	224.0000	226.3650	221.4950	222.0500	-0.941%	1,225,585	-18.185%
2026-01-14	220.9600	224.6369	220.3050	224.1600	+0.932%	1,141,774	-18.955%
2026-01-13	224.0300	224.6700	220.3100	222.0900	-1.214%	806,166	-18.200%
2026-01-12	224.8700	226.1700	223.7700	224.8200	-0.022%	961,652	-19.193%
2026-01-09	222.8500	226.3000	221.3000	224.8700	+0.906%	962,055	-19.211%
2026-01-08	218.6300	223.8900	217.7500	222.8500	+1.475%	874,519	-18.479%
2026-01-07	221.9600	223.0200	219.2100	219.6100	-0.732%	1,052,925	-17.276%
2026-01-06	218.2500	222.3000	217.7100	221.2300	+0.240%	1,476,386	-17.882%
2026-01-05	220.3800	224.8902	218.2901	220.7000	-0.145%	1,406,948	-17.685%
2026-01-02	221.9400	223.7400	217.8500	221.0200	-1.194%	1,863,311	-17.804%
2025-12-31	223.6400	225.2300	223.2300	223.6900	-0.299%	1,068,313	-18.785%
2025-12-30	224.7400	225.0260	223.2774	224.3600	-0.169%	932,564	-19.027%
2025-12-29	221.5300	225.7900	220.3713	224.7400	+1.997%	1,283,572	-19.164%
2025-12-26	219.2600	220.5800	219.0401	220.3400	+0.681%	733,405	-17.550%
2025-12-24	217.8000	220.1700	217.7800	218.8500	+0.179%	483,829	-16.989%
2025-12-23	220.3400	220.8700	217.7200	218.4600	-0.898%	1,440,907	-16.841%
2025-12-22	217.5300	220.9500	217.4800	220.4400	+1.105%	1,500,224	-17.588%
2025-12-19	218.0100	220.2500	216.6000	218.0300	-0.247%	3,082,968	-16.677%
2025-12-18	219.9000	220.3000	217.5300	218.5700	-0.274%	1,262,225	-16.882%
2025-12-17	216.9800	220.7800	216.8800	219.1700	+0.703%	2,027,303	-17.110%
2025-12-16	219.5400	219.8800	216.0000	217.6400	-0.270%	1,346,738	-16.527%
2025-12-15	218.5300	220.2700	217.0200	218.2300	+0.502%	1,402,389	-16.753%
2025-12-12	217.3600	219.1300	216.1200	217.1400	+0.393%	1,113,902	-16.335%
2025-12-11	215.9800	219.1000	215.3160	216.2900	+0.846%	850,499	-16.006%
2025-12-10	216.2400	218.1250	213.7200	214.4750	-0.720%	1,303,198	-15.295%
2025-12-09	219.4200	220.6500	215.7200	216.0300	-1.338%	1,222,254	-15.905%
2025-12-08	220.6000	221.1250	216.1410	218.9600	-1.031%	1,482,745	-17.031%
2025-12-05	221.7300	223.2000	220.3800	221.2400	-0.383%	1,194,752	-17.886%
2025-12-04	225.5200	226.4400	221.1400	222.0900	-1.065%	1,226,953	-18.200%
2025-12-03	224.8600	227.1600	224.0800	224.4800	-0.165%	1,420,114	-19.071%
2025-12-02	224.5100	226.2100	222.6700	224.8500	+0.375%	1,142,016	-19.204%
2025-12-01	224.2000	226.4000	222.7900	224.0100	-0.471%	1,152,534	-18.901%
2025-11-28	223.8200	226.1500	223.1700	225.0700	+0.527%	550,878	-19.283%
2025-11-26	222.6100	224.7300	221.6250	223.8900	+0.390%	967,479	-18.857%
2025-11-25	221.9800	224.7850	220.3600	223.0200	+1.447%	1,073,208	-18.541%
2025-11-24	221.5300	222.3600	218.5700	219.8400	-1.488%	2,132,044	-17.363%
2025-11-21	222.4900	226.0900	221.2000	223.1600	+0.577%	1,866,805	-18.592%
2025-11-20	224.8000	225.9200	220.9650	221.8800	-1.330%	1,628,390	-18.122%
2025-11-19	222.1000	225.8500	219.9500	224.8700	+0.857%	2,169,040	-19.211%
2025-11-18	220.0700	223.9250	218.2600	222.9600	+1.762%	1,886,125	-18.519%
2025-11-17	216.9900	219.7899	215.3450	219.1000	+1.510%	1,373,197	-17.084%
2025-11-14	217.9950	219.1200	214.3700	215.8400	-0.845%	1,086,637	-15.831%
2025-11-13	212.6400	221.6500	211.0500	217.6800	+2.240%	2,046,882	-16.543%
2025-11-12	215.2600	215.6370	210.0300	212.9100	-1.096%	1,195,285	-14.673%
2025-11-11	214.0000	215.7513	212.6400	215.2700	+1.094%	891,282	-15.608%
2025-11-10	211.9500	213.6000	209.3500	212.9400	-0.801%	1,249,038	-14.685%
2025-11-07	213.8400	216.0900	211.6300	214.6600	+0.841%	1,292,773	-15.368%
2025-11-06	212.7400	214.1800	210.0200	212.8700	-0.551%	1,266,669	-14.657%
2025-11-05	218.4300	222.0268	213.5700	214.0500	-2.705%	1,700,219	-15.127%
2025-11-04	219.1000	221.7000	214.8900	220.0000	+2.136%	1,938,433	-17.423%
2025-11-03	217.3700	217.8300	210.9400	215.4000	-1.536%	2,269,996	-15.659%
2025-10-31	218.0200	219.0100	215.3400	218.7600	+0.533%	2,619,341	-16.955%
2025-10-30	210.7400	217.6500	210.0100	217.6000	+4.615%	3,877,604	-16.512%
2025-10-29	208.5000	212.0000	196.9950	208.0000	-10.395%	5,108,521	-12.659%
2025-10-28	233.4400	235.8900	231.8400	232.1300	-0.663%	1,752,880	-21.738%
2025-10-27	234.0600	235.3700	232.6600	233.6800	-0.536%	1,193,473	-22.257%
2025-10-24	236.5400	236.5400	233.8050	234.9400	+0.064%	943,641	-22.674%
2025-10-23	237.2100	237.8500	234.1000	234.7900	-1.129%	1,045,166	-22.624%
2025-10-22	237.1900	239.4700	235.8450	237.4700	+0.186%	1,006,885	-23.498%
2025-10-21	235.0300	238.2200	234.6300	237.0300	+0.740%	954,507	-23.356%
2025-10-20	232.8900	235.5400	232.1000	235.2900	+1.270%	953,435	-22.789%
2025-10-17	231.0300	234.3800	229.2900	232.3400	+1.432%	2,256,033	-21.809%
2025-10-16	240.0500	242.1000	228.0900	229.0600	-6.115%	1,891,793	-20.689%
2025-10-15	242.2300	244.4114	240.3600	243.9800	+0.255%	1,349,121	-25.539%
2025-10-14	242.8900	245.6850	241.9000	243.3600	+0.529%	905,040	-25.349%
2025-10-13	241.4300	244.4850	239.7800	242.0800	-0.403%	739,189	-24.955%
2025-10-10	241.7300	248.2150	241.1200	243.0600	+0.742%	1,143,550	-25.257%
2025-10-09	243.4800	243.4800	240.4300	241.2700	-0.908%	765,488	-24.703%
2025-10-08	245.9400	245.9400	241.6650	243.4800	-1.061%	1,004,420	-25.386%
2025-10-07	244.3800	246.1200	242.6800	246.0900	+0.416%	824,082	-26.177%
2025-10-06	249.2600	249.2600	242.9000	245.0700	-1.594%	1,096,352	-25.870%
2025-10-03	247.0600	250.2000	245.9900	249.0400	+0.651%	861,754	-27.052%
2025-10-02	249.5500	251.9600	246.8400	247.4300	-0.850%	1,303,844	-26.577%
2025-10-01	252.8000	252.8000	247.8454	249.5500	-0.779%	1,099,099	-27.201%
2025-09-30	247.0100	253.3500	246.3800	251.5100	+1.097%	1,451,942	-27.768%
2025-09-29	245.9100	250.3800	245.3510	248.7800	+0.692%	1,376,505	-26.976%
2025-09-26	244.1200	248.8200	242.5950	247.0700	+1.233%	1,120,635	-26.470%
2025-09-25	244.0000	246.0300	240.8850	244.0600	+0.457%	1,615,764	-25.563%
2025-09-24	241.9500	245.8400	240.9226	242.9500	+0.268%	1,179,609	-25.223%
2025-09-23	243.3800	245.8600	240.1700	242.3000	-0.770%	1,077,611	-25.023%
2025-09-22	241.8200	244.3950	239.8300	244.1800	+0.292%	1,549,686	-25.600%
2025-09-19	246.1300	246.1800	242.5700	243.4700	-0.758%	2,380,667	-25.383%
2025-09-18	248.5500	251.2000	245.0400	245.3300	-1.746%	1,670,061	-25.949%
2025-09-17	250.6800	255.2300	248.9800	249.6900	-0.850%	1,515,470	-27.242%
2025-09-16	254.7200	256.9400	251.1300	251.8300	-1.274%	1,697,100	-27.860%
2025-09-15	261.8500	263.6699	254.6600	255.0800	-2.715%	1,402,223	-28.779%
2025-09-12	266.5700	267.0700	262.0300	262.2000	-1.517%	895,525	-30.713%
2025-09-11	262.7400	267.2600	262.7400	266.2400	+1.321%	1,083,461	-31.765%
2025-09-10	266.7000	268.1850	261.4200	262.7700	-2.192%	954,174	-30.863%
2025-09-09	272.8400	273.8300	268.2200	268.6600	-1.601%	902,688	-32.379%
2025-09-08	270.5000	273.2000	268.3150	273.0300	+1.006%	1,240,377	-33.462%
2025-09-05	271.0400	273.7200	268.1050	270.3100	+0.096%	1,004,964	-32.792%
2025-09-04	268.7900	270.8400	267.1840	270.0500	+0.600%	1,103,577	-32.727%
2025-09-03	265.0000	268.5400	265.0000	268.4400	+1.298%	933,452	-32.324%
2025-09-02	268.3100	268.5350	263.2900	265.0000	-1.164%	1,116,576	-31.445%
2025-08-29	266.7600	268.4400	266.1450	268.1200	+0.725%	652,638	-32.243%
2025-08-28	266.5400	267.3400	265.1400	266.1900	-0.564%	763,159	-31.752%
2025-08-27	267.7200	268.7288	266.6000	267.7000	-0.227%	840,057	-32.137%
2025-08-26	266.8300	268.7600	264.9600	268.3100	+0.464%	1,101,075	-32.291%
2025-08-25	270.7700	271.1950	266.3800	267.0700	-1.472%	937,417	-31.977%
2025-08-22	273.4800	274.7800	269.6500	271.0600	-0.313%	830,217	-32.978%
2025-08-21	269.6100	273.4900	269.0450	271.9100	+0.391%	871,886	-33.187%
2025-08-20	273.0100	276.1900	270.7200	270.8500	-0.059%	1,368,571	-32.926%
2025-08-19	265.8800	271.6561	263.7100	271.0100	+2.002%	1,043,898	-32.966%
2025-08-18	268.0100	268.9800	264.6700	265.6900	-0.810%	1,033,097	-31.623%
2025-08-15	268.0000	269.4150	265.3650	267.8600	+0.060%	940,317	-32.177%
2025-08-14	264.9200	269.9000	263.0940	267.7000	+1.329%	1,483,152	-32.137%
2025-08-13	260.1900	264.5400	259.0100	264.1900	+1.612%	900,618	-31.235%
2025-08-12	267.0900	267.0900	259.7700	260.0000	-2.775%	1,350,576	-30.127%
2025-08-11	265.2800	267.9200	264.0150	267.4200	+0.898%	1,405,739	-32.066%
2025-08-08	263.9400	266.7600	263.9400	265.0400	+0.197%	830,089	-31.456%
2025-08-07	265.9100	268.1900	263.7000	264.5200	-0.174%	1,129,969	-31.321%
2025-08-06	264.7200	266.2600	261.3601	264.9800	+0.098%	874,462	-31.440%
2025-08-05	267.4000	268.4100	262.1200	264.7200	-1.224%	1,557,732	-31.373%
2025-08-04	272.0300	273.5000	267.5500	268.0000	-1.431%	1,527,199	-32.213%
2025-08-01	280.9300	281.8200	271.7100	271.8900	-2.447%	1,544,023	-33.183%
2025-07-31	271.2600	279.5400	270.3600	278.7100	+1.176%	2,403,509	-34.818%
2025-07-30	295.7900	300.9350	274.3300	275.4700	-6.319%	2,417,176	-34.051%
2025-07-29	295.5000	295.5700	292.5000	294.0500	-0.129%	1,066,392	-38.218%
2025-07-28	296.6200	297.5900	294.0800	294.4300	-1.185%	635,535	-38.298%
2025-07-25	297.0000	299.7600	295.9150	297.9600	+0.632%	612,360	-39.029%
2025-07-24	297.3900	299.5200	296.0700	296.0900	-0.404%	1,078,014	-38.644%
2025-07-23	296.9300	298.3200	295.1500	297.2900	-0.278%	884,471	-38.891%
2025-07-22	300.0800	303.1300	294.5800	298.1200	-0.481%	1,256,912	-39.061%
2025-07-21	302.4800	303.7200	299.4000	299.5600	-0.775%	567,099	-39.354%
2025-07-18	304.2900	304.2900	300.4600	301.9000	-0.231%	1,530,448	-39.824%
2025-07-17	302.1300	303.3399	300.4600	302.6000	+0.372%	526,780	-39.964%
2025-07-16	300.2100	301.6900	297.6450	301.4800	+0.446%	707,106	-39.741%
2025-07-15	303.8800	305.7300	299.8600	300.1400	-1.793%	845,774	-39.472%
2025-07-14	300.9100	306.4460	300.9100	305.6200	+1.700%	648,321	-40.557%
2025-07-11	302.1600	302.5900	299.3700	300.5100	-0.789%	950,224	-39.546%
2025-07-10	302.2700	304.2450	301.3000	302.9000	-0.270%	724,709	-40.023%
2025-07-09	302.7400	304.3050	301.7000	303.7200	+0.390%	823,258	-40.185%
2025-07-08	306.5300	307.9100	301.8500	302.5400	-1.827%	998,573	-39.952%
2025-07-07	304.0600	308.1900	302.8500	308.1700	+1.352%	985,087	-41.049%
2025-07-03	300.8350	305.7500	299.2750	304.0600	+0.946%	963,541	-40.252%
2025-07-02	310.2000	310.2000	301.0400	301.2100	-3.751%	1,204,153	-39.687%
2025-07-01	311.3400	314.8000	309.9100	312.9500	+0.465%	870,624	-41.949%
2025-06-30	306.7100	311.7700	306.6000	311.5000	+0.920%	1,054,215	-41.679%
2025-06-27	305.2800	309.0400	304.5950	308.6600	+1.157%	2,480,351	-41.142%
2025-06-26	304.9900	306.0700	303.2300	305.1300	+0.316%	633,199	-40.461%
2025-06-25	309.4700	309.4700	302.8200	304.1700	-1.858%	823,672	-40.274%
2025-06-24	309.1400	312.4246	305.9900	309.9300	+0.493%	863,530	-41.384%
2025-06-23	307.5700	309.6500	306.0200	308.4100	+0.781%	786,538	-41.095%
2025-06-20	308.6800	308.6800	303.4200	306.0200	-0.082%	1,898,165	-40.635%
2025-06-18	307.6400	307.6400	305.2800	306.2700	-0.312%	688,609	-40.683%
2025-06-17	308.9000	309.2800	306.1700	307.2300	-0.724%	537,549	-40.868%
2025-06-16	310.5800	311.7300	308.5300	309.4700	-0.303%	706,960	-41.296%
2025-06-13	312.0700	314.5750	309.6400	310.4100	-1.115%	544,037	-41.474%
2025-06-12	312.1800	314.0400	309.9500	313.9100	+0.777%	521,604	-42.127%
2025-06-11	312.2800	312.8900	309.3300	311.4900	-0.253%	567,823	-41.677%
2025-06-10	312.1600	313.4100	309.0810	312.2800	-0.316%	509,589	-41.825%
2025-06-09	318.4200	318.4200	310.8500	313.2700	-1.981%	642,347	-42.008%
2025-06-06	320.8700	321.8300	317.8100	319.6000	-0.309%	530,802	-43.157%
2025-06-05	322.8300	322.9200	320.1300	320.5900	-0.230%	725,298	-43.333%
2025-06-04	318.1000	321.5800	316.8000	321.3300	+1.203%	1,006,769	-43.463%
2025-06-03	314.5500	318.2300	312.8400	317.5100	+0.164%	868,763	-42.783%
2025-06-02	312.6900	317.0500	310.8675	316.9900	+0.907%	592,941	-42.689%
2025-05-30	315.5600	316.3700	313.6800	314.1400	-0.057%	1,204,511	-42.169%
2025-05-29	315.7900	316.4900	312.4500	314.3200	-0.519%	774,120	-42.202%
2025-05-28	316.1600	317.8138	314.3000	315.9600	-0.063%	613,322	-42.502%
2025-05-27	314.8800	317.1000	313.0200	316.1600	+0.762%	687,323	-42.539%
2025-05-23	312.8400	314.5900	311.5900	313.7700	-0.181%	548,022	-42.101%
2025-05-22	311.6900	315.1100	309.9564	314.3400	+0.644%	699,681	-42.206%
2025-05-21	312.5200	314.0100	311.1400	312.3300	-0.246%	566,242	-41.834%
2025-05-20	312.3800	314.0200	310.7850	313.1000	-0.398%	508,319	-41.977%
2025-05-19	309.7600	314.6450	309.7600	314.3500	+1.544%	740,735	-42.208%
2025-05-16	307.8800	309.7800	305.2101	309.5700	+0.719%	749,842	-41.315%
2025-05-15	302.1700	307.7100	302.0600	307.3600	+2.021%	680,941	-40.893%
2025-05-14	299.9300	302.2500	296.9700	301.2700	-0.099%	835,459	-39.699%
2025-05-13	303.6500	304.5284	301.1800	301.5700	-0.685%	846,808	-39.759%
2025-05-12	309.8200	310.6700	301.0400	303.6500	-1.890%	990,485	-40.171%
2025-05-09	307.8500	310.3300	305.8308	309.5000	+0.536%	707,179	-41.302%
2025-05-08	312.0000	312.8200	307.3900	307.8500	-0.662%	948,224	-40.987%
2025-05-07	302.5800	312.6200	300.7500	309.9000	+4.629%	1,510,864	-41.378%
2025-05-06	294.2600	297.5400	292.2700	296.1900	+0.489%	880,029	-38.664%
2025-05-05	293.1400	294.9993	290.9900	294.7500	+0.289%	645,190	-38.365%
2025-05-02	297.9600	298.6900	291.5600	293.9000	-0.207%	849,642	-38.186%
2025-05-01	294.5000	296.3400	291.7400	294.5100	-0.648%	809,545	-38.314%
2025-04-30	291.8300	297.2300	288.8901	296.4300	+1.389%	806,202	-38.714%
2025-04-29	287.3200	293.1100	286.1650	292.3700	+1.373%	596,788	-37.863%
2025-04-28	285.8600	289.1650	283.6750	288.4100	+0.825%	777,144	-37.010%
2025-04-25	287.6000	287.8250	283.2100	286.0500	-0.760%	1,016,027	-36.490%
2025-04-24	289.0800	290.2800	284.6000	288.2400	-0.624%	717,771	-36.973%
2025-04-23	292.7400	297.1000	288.8300	290.0500	-0.905%	885,749	-37.366%
2025-04-22	285.8400	293.4000	284.7550	292.7000	+2.937%	643,412	-37.933%
2025-04-21	291.6400	294.6999	281.8700	284.3500	-2.959%	841,441	-36.110%
2025-04-17	292.7200	295.7380	290.5711	293.0200	+0.270%	502,884	-38.001%
2025-04-16	295.3100	297.3150	290.2300	292.2300	-0.956%	954,892	-37.833%
2025-04-15	295.3800	297.6100	294.4600	295.0500	-0.017%	612,756	-38.427%
2025-04-14	293.1200	296.5000	291.3800	295.1000	+1.103%	837,585	-38.438%
2025-04-11	285.0700	293.5500	282.8500	291.8800	+2.135%	835,049	-37.759%
2025-04-10	286.1200	289.6900	279.8225	285.7800	-1.230%	1,397,408	-36.430%
2025-04-09	275.4300	290.2950	273.7600	289.3400	+4.444%	1,965,672	-37.212%
2025-04-08	281.5100	281.8200	274.9100	277.0300	-0.381%	1,852,787	-34.422%
2025-04-07	285.8600	287.5600	275.1700	278.0900	-2.421%	1,815,571	-34.672%
2025-04-04	299.2000	304.1600	284.3700	284.9900	-6.588%	2,102,300	-36.254%
2025-04-03	298.4500	306.6750	298.4500	305.0900	+1.795%	1,425,404	-40.454%
2025-04-02	298.9500	300.0700	294.9350	299.7100	+0.368%	749,130	-39.385%
2025-04-01	296.8200	298.9799	294.9900	298.6100	+0.333%	621,777	-39.161%
2025-03-31	296.1400	299.9650	295.2400	297.6200	+1.032%	1,250,152	-38.959%
2025-03-28	296.2400	296.7500	293.1150	294.5800	-0.778%	728,980	-38.329%
2025-03-27	293.6300	299.7250	291.2300	296.8900	+1.664%	852,358	-38.809%
2025-03-26	288.4500	293.0000	288.1050	292.0300	+1.484%	759,114	-37.791%
2025-03-25	284.8000	287.8800	283.9850	287.7600	+0.827%	985,437	-36.868%
2025-03-24	287.0200	289.4300	284.4500	285.4000	+0.084%	794,987	-36.345%
2025-03-21	285.2300	287.2800	283.2400	285.1600	-0.876%	1,339,440	-36.292%
2025-03-20	288.4300	289.6150	285.8600	287.6800	-0.711%	660,038	-36.850%
2025-03-19	288.4000	291.4400	288.4000	289.7400	+0.280%	756,451	-37.299%
2025-03-18	289.3400	290.0728	286.5000	288.9300	-0.715%	727,500	-37.123%
2025-03-17	287.8300	291.5800	287.8300	291.0100	+0.842%	866,254	-37.573%
2025-03-14	289.0500	290.0300	286.7630	288.5800	-0.318%	726,201	-37.047%
2025-03-13	287.0600	289.7600	285.2600	289.5000	+0.510%	697,021	-37.247%
2025-03-12	289.1900	290.0200	286.1800	288.0300	-0.860%	707,232	-36.927%
2025-03-11	298.9300	299.6400	290.3000	290.5300	-2.507%	1,287,683	-37.469%
2025-03-10	301.1200	305.5700	297.4200	298.0000	-0.825%	1,612,982	-39.037%
2025-03-07	295.3600	301.1640	294.1500	300.4800	+1.733%	738,568	-39.540%
2025-03-06	295.2100	297.6900	293.9850	295.3600	-0.515%	717,272	-38.492%
2025-03-05	296.2000	299.6550	294.7318	296.8900	-0.885%	653,793	-38.809%
2025-03-04	301.8800	306.1000	299.2900	299.5400	-0.594%	923,131	-39.350%
2025-03-03	295.6300	302.2450	293.1300	301.3300	+1.489%	982,609	-39.711%
2025-02-28	291.7800	297.5700	291.2800	296.9100	+2.344%	963,566	-38.813%
2025-02-27	290.1900	292.1050	287.7300	290.1100	+0.722%	918,080	-37.379%
2025-02-26	263.9700	295.7800	262.0000	288.0300	-3.900%	1,574,634	-36.927%
2025-02-25	297.0100	300.5000	295.5800	299.7200	+0.912%	1,108,688	-39.387%