Dark

VRSK
Verisk Analytics, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

165.96USD-1.079%(-1.81)1,680,468

158.19Bid 166.05Ask 7.86Spread

Pre-market

Sep 29, 2026 9:26:30 AM EDT

167.10USD-0.399%(-0.67)1,280

After-hours

Sep 29, 2026 4:37:30 PM EDT

165.94USD-0.012%(-0.02)989

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	166.7700	167.4900	163.2900	165.9600	-1.079%	1,680,468	0.000%
2026-09-28	168.8200	169.5800	166.3000	167.7700	-0.851%	1,157,335	-1.079%
2026-09-25	168.3000	171.1150	167.5000	169.2100	+0.332%	1,330,662	-1.921%
2026-09-24	173.0900	175.1300	167.6201	168.6500	-1.834%	1,526,098	-1.595%
2026-09-23	171.6800	172.5893	169.6200	171.8000	-0.081%	1,061,985	-3.399%
2026-09-22	173.0000	174.2350	170.7250	171.9400	-0.047%	976,544	-3.478%
2026-09-21	174.1300	175.1454	170.8800	172.0200	-1.933%	1,193,268	-3.523%
2026-09-18	175.8000	178.3700	173.6900	175.4100	-0.606%	3,186,210	-5.387%
2026-09-17	181.1000	182.9050	175.5100	176.4800	-2.900%	965,526	-5.961%
2026-09-16	178.8400	182.9000	177.9450	181.7500	+0.927%	1,286,065	-8.688%
2026-09-15	184.9100	185.6000	179.4800	180.0800	-3.716%	964,053	-7.841%
2026-09-14	181.1800	187.4700	181.1700	187.0300	+6.146%	1,542,443	-11.266%
2026-09-11	176.7500	177.2150	173.8318	176.2000	+0.193%	688,411	-5.812%
2026-09-10	177.8700	178.4800	174.0450	175.8600	-1.197%	910,072	-5.629%
2026-09-09	175.4900	179.2100	171.7900	177.9900	+1.425%	1,202,710	-6.759%
2026-09-08	184.5300	184.5300	175.3200	175.4900	-5.544%	1,682,837	-5.431%
2026-09-04	186.5300	188.6700	182.5000	185.7900	-2.524%	854,424	-10.673%
2026-09-03	189.3000	194.1900	189.3000	190.6000	+1.297%	922,161	-12.928%
2026-09-02	193.2000	193.3300	187.4400	188.1600	-3.185%	1,014,925	-11.798%
2026-09-01	193.4300	197.2100	192.9800	194.3500	+0.294%	983,957	-14.608%
2026-08-31	190.1600	195.2100	190.1600	193.7800	+1.048%	1,362,306	-14.356%
2026-08-28	191.0200	193.0300	189.0400	191.7700	+0.393%	942,326	-13.459%
2026-08-27	187.3800	191.8300	186.8250	191.0200	+1.677%	900,705	-13.119%
2026-08-26	186.9200	189.2600	185.2800	187.8700	-0.329%	722,179	-11.662%
2026-08-25	187.6600	196.4200	186.6700	188.4900	-0.559%	2,383,599	-11.953%
2026-08-24	187.7900	192.2100	187.7900	189.5500	+1.093%	616,759	-12.445%
2026-08-21	186.6800	189.3400	184.8900	187.5000	-0.096%	1,085,432	-11.488%
2026-08-20	186.0600	189.9500	186.0400	187.6800	+0.660%	908,509	-11.573%
2026-08-19	178.3600	186.5600	178.3600	186.4500	+4.244%	1,025,658	-10.990%
2026-08-18	178.5100	183.0400	177.8354	178.8600	+1.845%	1,625,155	-7.212%
2026-08-17	179.9500	180.2000	174.4400	175.6200	-3.330%	1,005,028	-5.501%
2026-08-14	187.5400	187.5400	180.7400	181.6700	-2.296%	638,136	-8.648%
2026-08-13	181.3400	186.4700	178.1100	185.9400	+3.082%	1,197,819	-10.745%
2026-08-12	178.3500	181.7000	176.6700	180.3800	-0.326%	1,405,835	-7.994%
2026-08-11	178.0500	182.8400	177.5900	180.9700	-0.116%	1,369,748	-8.294%
2026-08-10	180.9000	187.3100	178.6200	181.1800	-5.547%	2,926,557	-8.400%
2026-08-07	189.6300	194.9600	187.5975	191.8200	+1.091%	1,260,935	-13.481%
2026-08-06	188.7500	190.0300	182.6368	189.7500	+0.530%	1,715,234	-12.538%
2026-08-05	194.0400	194.4700	187.5450	188.7500	-2.101%	1,000,130	-12.074%
2026-08-04	192.7100	193.6750	190.0000	192.8000	-0.161%	1,181,200	-13.921%
2026-08-03	196.9400	198.9900	191.4000	193.1100	-0.893%	1,290,352	-14.059%
2026-07-31	197.8600	199.4550	193.4135	194.8500	-2.745%	1,946,987	-14.827%
2026-07-30	204.3900	209.4750	197.7700	200.3500	-6.005%	2,239,507	-17.165%
2026-07-29	217.1000	226.0800	212.0100	213.1500	+0.419%	3,402,078	-22.139%
2026-07-28	210.0800	215.7900	209.5800	212.2600	+2.710%	3,132,405	-21.813%
2026-07-27	203.6200	209.3150	202.2400	206.6600	+2.642%	1,848,547	-19.694%
2026-07-24	195.0000	201.8100	193.0700	201.3400	+4.229%	1,361,383	-17.572%
2026-07-23	195.9900	196.8400	189.7200	193.1700	+0.463%	1,446,157	-14.086%
2026-07-22	197.6900	197.9400	192.0100	192.2800	-1.521%	1,515,753	-13.688%
2026-07-21	196.6800	198.9600	194.0700	195.2500	-3.241%	1,325,773	-15.001%
2026-07-20	200.0000	202.2900	197.4050	201.7900	+0.553%	1,576,447	-17.756%
2026-07-17	203.7200	205.7000	198.0400	200.6800	-0.402%	1,740,726	-17.301%
2026-07-16	194.8200	203.0300	194.5000	201.4900	+4.976%	2,039,318	-17.634%
2026-07-15	192.1100	195.7100	190.9150	191.9400	+0.735%	1,255,302	-13.535%
2026-07-14	188.9200	193.9200	187.6335	190.5400	-1.644%	1,393,290	-12.900%
2026-07-13	188.4500	194.3100	188.2500	193.7250	+4.496%	1,786,897	-14.332%
2026-07-10	188.2900	189.2200	183.6000	185.3900	-0.866%	1,480,070	-10.481%
2026-07-09	186.7600	188.1800	185.4500	187.0100	-1.402%	1,787,028	-11.256%
2026-07-08	191.5000	192.8900	188.4500	189.6700	-1.342%	1,948,433	-12.501%
2026-07-07	192.2200	194.7900	190.1050	192.2500	+2.375%	1,797,316	-13.675%
2026-07-06	186.1500	189.3700	183.0200	187.7900	-0.297%	1,738,685	-11.625%
2026-07-02	184.7000	190.0150	182.4200	188.3500	+2.520%	1,979,523	-11.887%
2026-07-01	181.6800	188.0100	179.6100	183.7200	+2.334%	3,279,537	-9.667%
2026-06-30	177.8100	180.5500	177.1800	179.5300	+0.179%	1,996,636	-7.559%
2026-06-29	182.6550	185.0000	177.2500	179.2100	-1.630%	2,467,332	-7.394%
2026-06-26	177.6300	183.8100	177.6300	182.1800	+2.903%	4,760,426	-8.903%
2026-06-25	179.6000	182.2800	176.2600	177.0400	-1.677%	1,972,352	-6.258%
2026-06-24	175.8100	180.6500	174.2937	180.0600	+3.033%	3,002,069	-7.831%
2026-06-23	175.6000	175.6000	171.2200	174.7600	+3.414%	2,733,675	-5.035%
2026-06-22	170.3450	174.5000	168.1800	168.9900	-2.768%	2,787,315	-1.793%
2026-06-18	176.0300	178.3250	171.1400	173.8000	-0.884%	18,048,275	-4.511%
2026-06-17	177.5700	181.2850	174.4400	175.3500	-2.372%	3,489,126	-5.355%
2026-06-16	181.5900	182.0100	178.4400	179.6100	-0.471%	3,488,180	-7.600%
2026-06-15	179.5400	184.5500	179.2250	180.4600	-1.817%	2,810,701	-8.035%
2026-06-12	181.0000	184.4950	177.8250	183.8000	+0.989%	2,199,626	-9.706%
2026-06-11	182.2800	185.1000	180.6600	182.0000	-0.617%	2,016,238	-8.813%
2026-06-10	181.8500	185.2650	178.8900	183.1300	+0.318%	1,920,118	-9.376%
2026-06-09	178.5400	183.9400	177.6600	182.5500	+2.000%	2,313,662	-9.088%
2026-06-08	180.4750	182.5300	177.1100	178.9700	-1.519%	1,884,648	-7.269%
2026-06-05	182.9700	184.8500	180.5501	181.7300	+0.961%	1,901,021	-8.678%
2026-06-04	183.0600	184.7400	179.2400	180.0000	+0.936%	2,231,121	-7.800%
2026-06-03	177.2400	178.6950	175.1700	178.3300	-0.430%	1,654,061	-6.937%
2026-06-02	180.5500	182.1950	175.1900	179.1000	-2.647%	2,302,096	-7.337%
2026-06-01	174.9900	184.4500	174.9900	183.9700	+5.132%	1,949,170	-9.790%
2026-05-29	172.0300	176.5800	169.5200	174.9900	+1.256%	2,649,117	-5.160%
2026-05-28	171.6900	174.1700	170.1300	172.8200	+0.770%	1,272,360	-3.969%
2026-05-27	169.3600	172.4900	166.8100	171.5000	-0.052%	1,710,388	-3.230%
2026-05-26	170.0300	172.1450	167.5100	171.5900	+0.281%	2,247,338	-3.281%
2026-05-22	171.9950	176.1800	170.2400	171.1100	-0.286%	1,660,149	-3.010%
2026-05-21	169.6700	173.5200	166.9750	171.6000	+0.551%	1,727,863	-3.287%
2026-05-20	168.6700	171.7950	166.3201	170.6600	-0.029%	1,935,881	-2.754%
2026-05-19	174.6400	178.4800	169.7200	170.7100	-0.472%	1,909,478	-2.782%
2026-05-18	163.6300	172.0400	163.6300	171.5200	+5.518%	2,011,034	-3.242%
2026-05-15	159.2200	163.6099	156.8400	162.5500	+3.641%	1,691,608	+2.098%
2026-05-14	161.4700	163.3200	155.9400	156.8400	-2.867%	2,663,186	+5.815%
2026-05-13	164.9500	165.1200	158.7500	161.4700	-2.916%	1,838,814	+2.781%
2026-05-12	168.8300	170.4950	165.3900	166.3200	-1.335%	1,762,347	-0.216%
2026-05-11	170.6400	171.8700	166.6800	168.5700	-1.920%	1,422,239	-1.548%
2026-05-08	173.4100	174.6800	169.0600	171.8700	-1.614%	1,578,496	-3.439%
2026-05-07	170.6800	176.6500	170.5900	174.6900	+2.194%	1,623,499	-4.997%
2026-05-06	177.9600	179.6000	170.8200	170.9400	-5.270%	2,204,883	-2.913%
2026-05-05	176.2700	183.0200	174.6300	180.4500	+0.991%	2,145,625	-8.030%
2026-05-04	181.1100	182.2100	175.8950	178.6800	-1.342%	1,774,137	-7.119%
2026-05-01	187.3600	188.9200	180.8700	181.1100	-1.832%	1,534,614	-8.365%
2026-04-30	185.7500	188.0700	181.1800	184.4900	-1.966%	2,429,289	-10.044%
2026-04-29	185.4900	191.5100	177.8300	188.1900	+6.527%	3,968,564	-11.813%
2026-04-28	178.2900	180.4100	175.2500	176.6600	+1.006%	2,483,685	-6.057%
2026-04-27	176.7400	180.2200	174.4300	174.9000	-1.515%	2,000,303	-5.111%
2026-04-24	176.2600	178.5700	175.4350	177.5900	+0.254%	1,890,847	-6.549%
2026-04-23	177.9800	178.7500	173.1400	177.1400	-0.978%	1,721,542	-6.311%
2026-04-22	182.4000	183.4500	177.7700	178.8900	-1.757%	2,027,799	-7.228%
2026-04-21	180.5000	184.1400	178.9100	182.0900	+1.302%	1,472,646	-8.858%
2026-04-20	178.6100	181.4800	178.3100	179.7500	+0.943%	2,003,460	-7.672%
2026-04-17	178.7000	179.4450	176.3400	178.0700	-0.135%	1,616,695	-6.801%
2026-04-16	178.8900	181.7650	177.9750	178.3100	+0.831%	1,672,226	-6.926%
2026-04-15	171.5700	179.5100	170.8400	176.8400	+3.639%	2,253,309	-6.152%
2026-04-14	167.0300	170.8800	166.2400	170.6300	+1.644%	1,902,423	-2.737%
2026-04-13	164.8500	168.3300	164.5300	167.8700	+2.185%	1,804,756	-1.138%
2026-04-10	168.8600	169.8800	161.7000	164.2800	-3.028%	2,308,061	+1.023%
2026-04-09	173.8700	174.5800	167.4800	169.4100	-3.432%	3,588,461	-2.036%
2026-04-08	181.4150	181.8200	174.6100	175.4300	-3.077%	2,351,267	-5.398%
2026-04-07	185.2500	186.8350	180.6801	181.0000	-2.009%	1,596,956	-8.309%
2026-04-06	184.7400	186.7750	183.2000	184.7100	-0.200%	1,278,441	-10.151%
2026-04-02	182.9500	186.3700	180.9650	185.0800	+0.861%	1,396,462	-10.331%
2026-04-01	187.6900	188.8450	183.2600	183.5000	-3.294%	1,715,399	-9.559%
2026-03-31	188.3100	192.4300	187.7300	189.7500	+1.276%	1,620,437	-12.538%
2026-03-30	184.8700	190.0700	184.1200	187.3600	+2.523%	1,553,444	-11.422%
2026-03-27	185.5100	185.8400	182.0100	182.7500	-1.615%	1,946,850	-9.187%
2026-03-26	185.4000	188.9700	184.5050	185.7500	+0.378%	1,855,313	-10.654%
2026-03-25	195.6100	198.6650	182.5000	185.0500	-4.971%	2,727,238	-10.316%
2026-03-24	198.1400	198.5050	193.3450	194.7300	-2.562%	1,496,138	-14.774%
2026-03-23	202.0600	203.2900	197.9900	199.8500	-0.942%	1,559,627	-16.958%
2026-03-20	201.1000	204.2750	200.1100	201.7500	+0.030%	2,004,355	-17.740%
2026-03-19	204.7000	207.4900	198.7000	201.6900	-1.321%	1,629,729	-17.715%
2026-03-18	201.4100	206.7100	199.4900	204.3900	+0.294%	1,456,790	-18.802%
2026-03-17	204.7100	206.9200	203.0300	203.7900	-0.464%	1,317,247	-18.563%
2026-03-16	200.9200	206.4800	200.4100	204.7400	+1.749%	2,038,311	-18.941%
2026-03-13	199.3400	201.5200	197.5900	201.2200	+1.606%	1,108,744	-17.523%
2026-03-12	203.4000	207.5200	197.9300	198.0400	-2.506%	1,288,950	-16.199%
2026-03-11	203.3800	204.9300	199.7800	203.1300	+0.232%	1,406,392	-18.299%
2026-03-10	208.5800	212.0400	200.1000	202.6600	-3.624%	1,706,721	-18.109%
2026-03-09	213.7500	214.6000	210.1500	210.2800	-2.123%	2,000,085	-21.077%
2026-03-06	211.2200	215.7100	206.7000	214.8400	+1.714%	2,073,919	-22.752%
2026-03-05	216.1100	216.6500	205.8700	211.2200	-2.022%	2,243,739	-21.428%
2026-03-04	213.1400	216.3400	211.4050	215.5800	+0.386%	2,017,350	-23.017%
2026-03-03	212.5500	216.1900	209.8100	214.7500	-0.019%	2,171,283	-22.719%
2026-03-02	210.0000	215.8600	208.4450	214.7900	+3.478%	3,059,822	-22.734%
2026-02-27	201.8900	209.4900	200.3750	207.5700	+2.433%	3,468,826	-20.046%
2026-02-26	198.3250	204.0300	197.8950	202.6400	+3.483%	2,333,990	-18.101%
2026-02-25	194.5600	197.3800	194.0200	195.8200	+2.432%	2,875,339	-15.249%
2026-02-24	181.6000	191.4000	181.6000	191.1700	+5.270%	3,379,962	-13.187%
2026-02-23	184.3600	186.0800	179.4200	181.6000	-0.493%	2,789,964	-8.612%
2026-02-20	184.0900	185.1900	179.0600	182.5000	-0.756%	1,584,132	-9.063%
2026-02-19	184.6850	186.4400	181.4100	183.8900	-0.098%	1,829,585	-9.750%
2026-02-18	194.4200	194.4200	178.2850	184.0700	+3.818%	3,417,682	-9.839%
2026-02-17	180.0200	183.6200	176.9600	177.3000	-2.158%	2,587,895	-6.396%
2026-02-13	179.8800	181.9000	176.2500	181.2100	+1.235%	2,738,227	-8.416%
2026-02-12	172.8500	179.5200	164.6000	179.0000	+3.010%	6,356,259	-7.285%
2026-02-11	167.7700	174.0000	164.8800	173.7700	+2.537%	4,253,419	-4.494%
2026-02-10	174.9000	177.3799	169.2400	169.4700	-4.899%	2,633,786	-2.071%
2026-02-09	178.6500	180.0000	174.6500	178.2000	-0.503%	3,525,946	-6.869%
2026-02-06	183.2100	184.4100	177.7400	179.1000	-3.021%	3,856,060	-7.337%
2026-02-05	193.0200	197.2700	181.7200	184.6800	-2.549%	2,735,455	-10.136%
2026-02-04	193.1800	194.0850	187.0500	189.5100	-1.548%	3,713,154	-12.427%
2026-02-03	203.7150	203.7150	191.1150	192.4900	-10.114%	3,008,840	-13.783%
2026-02-02	217.4600	218.4700	213.8200	214.1500	-1.522%	796,099	-22.503%
2026-01-30	216.5900	217.6600	213.8900	217.4600	+0.402%	977,563	-23.683%
2026-01-29	218.1700	219.2300	214.5450	216.5900	-1.114%	1,218,937	-23.376%
2026-01-28	215.2900	220.1900	213.8500	219.0300	+1.271%	1,190,743	-24.230%
2026-01-27	218.3500	219.6300	215.8800	216.2800	-1.575%	1,459,975	-23.266%
2026-01-26	218.2300	220.1300	217.4700	219.7400	+0.780%	882,978	-24.474%
2026-01-23	217.1650	219.2400	216.7600	218.0400	-0.211%	1,044,921	-23.886%
2026-01-22	216.8500	219.4400	215.9900	218.5000	+0.882%	1,125,452	-24.046%
2026-01-21	218.4900	220.4000	215.5700	216.5900	-0.870%	1,069,921	-23.376%
2026-01-20	220.1600	220.6000	216.9000	218.4900	-0.871%	1,910,011	-24.042%
2026-01-16	222.3600	223.5200	219.5400	220.4100	-0.739%	1,749,844	-24.704%
2026-01-15	224.0000	226.3650	221.4950	222.0500	-0.941%	1,225,585	-25.260%
2026-01-14	220.9600	224.6369	220.3050	224.1600	+0.932%	1,141,774	-25.964%
2026-01-13	224.0300	224.6700	220.3100	222.0900	-1.214%	806,166	-25.274%
2026-01-12	224.8700	226.1700	223.7700	224.8200	-0.022%	961,652	-26.181%
2026-01-09	222.8500	226.3000	221.3000	224.8700	+0.906%	962,055	-26.197%
2026-01-08	218.6300	223.8900	217.7500	222.8500	+1.475%	874,519	-25.528%
2026-01-07	221.9600	223.0200	219.2100	219.6100	-0.732%	1,052,925	-24.430%
2026-01-06	218.2500	222.3000	217.7100	221.2300	+0.240%	1,476,386	-24.983%
2026-01-05	220.3800	224.8902	218.2901	220.7000	-0.145%	1,406,948	-24.803%
2026-01-02	221.9400	223.7400	217.8500	221.0200	-1.194%	1,863,311	-24.912%
2025-12-31	223.6400	225.2300	223.2300	223.6900	-0.299%	1,068,313	-25.808%
2025-12-30	224.7400	225.0260	223.2774	224.3600	-0.169%	932,564	-26.030%
2025-12-29	221.5300	225.7900	220.3713	224.7400	+1.997%	1,283,572	-26.155%
2025-12-26	219.2600	220.5800	219.0401	220.3400	+0.681%	733,405	-24.680%
2025-12-24	217.8000	220.1700	217.7800	218.8500	+0.179%	483,829	-24.167%
2025-12-23	220.3400	220.8700	217.7200	218.4600	-0.898%	1,440,907	-24.032%
2025-12-22	217.5300	220.9500	217.4800	220.4400	+1.105%	1,500,224	-24.714%
2025-12-19	218.0100	220.2500	216.6000	218.0300	-0.247%	3,082,968	-23.882%
2025-12-18	219.9000	220.3000	217.5300	218.5700	-0.274%	1,262,225	-24.070%
2025-12-17	216.9800	220.7800	216.8800	219.1700	+0.703%	2,027,303	-24.278%
2025-12-16	219.5400	219.8800	216.0000	217.6400	-0.270%	1,346,738	-23.746%
2025-12-15	218.5300	220.2700	217.0200	218.2300	+0.502%	1,402,389	-23.952%
2025-12-12	217.3600	219.1300	216.1200	217.1400	+0.393%	1,113,902	-23.570%
2025-12-11	215.9800	219.1000	215.3160	216.2900	+0.846%	850,499	-23.270%
2025-12-10	216.2400	218.1250	213.7200	214.4750	-0.720%	1,303,198	-22.620%
2025-12-09	219.4200	220.6500	215.7200	216.0300	-1.338%	1,222,254	-23.177%
2025-12-08	220.6000	221.1250	216.1410	218.9600	-1.031%	1,482,745	-24.205%
2025-12-05	221.7300	223.2000	220.3800	221.2400	-0.383%	1,194,752	-24.986%
2025-12-04	225.5200	226.4400	221.1400	222.0900	-1.065%	1,226,953	-25.274%
2025-12-03	224.8600	227.1600	224.0800	224.4800	-0.165%	1,420,114	-26.069%
2025-12-02	224.5100	226.2100	222.6700	224.8500	+0.375%	1,142,016	-26.191%
2025-12-01	224.2000	226.4000	222.7900	224.0100	-0.471%	1,152,534	-25.914%
2025-11-28	223.8200	226.1500	223.1700	225.0700	+0.527%	550,878	-26.263%
2025-11-26	222.6100	224.7300	221.6250	223.8900	+0.390%	967,479	-25.874%
2025-11-25	221.9800	224.7850	220.3600	223.0200	+1.447%	1,073,208	-25.585%
2025-11-24	221.5300	222.3600	218.5700	219.8400	-1.488%	2,132,044	-24.509%
2025-11-21	222.4900	226.0900	221.2000	223.1600	+0.577%	1,866,805	-25.632%
2025-11-20	224.8000	225.9200	220.9650	221.8800	-1.330%	1,628,390	-25.203%
2025-11-19	222.1000	225.8500	219.9500	224.8700	+0.857%	2,169,040	-26.197%
2025-11-18	220.0700	223.9250	218.2600	222.9600	+1.762%	1,886,125	-25.565%
2025-11-17	216.9900	219.7899	215.3450	219.1000	+1.510%	1,373,197	-24.254%
2025-11-14	217.9950	219.1200	214.3700	215.8400	-0.845%	1,086,637	-23.110%
2025-11-13	212.6400	221.6500	211.0500	217.6800	+2.240%	2,046,882	-23.760%
2025-11-12	215.2600	215.6370	210.0300	212.9100	-1.096%	1,195,285	-22.052%
2025-11-11	214.0000	215.7513	212.6400	215.2700	+1.094%	891,282	-22.906%
2025-11-10	211.9500	213.6000	209.3500	212.9400	-0.801%	1,249,038	-22.063%
2025-11-07	213.8400	216.0900	211.6300	214.6600	+0.841%	1,292,773	-22.687%
2025-11-06	212.7400	214.1800	210.0200	212.8700	-0.551%	1,266,669	-22.037%
2025-11-05	218.4300	222.0268	213.5700	214.0500	-2.705%	1,700,219	-22.467%
2025-11-04	219.1000	221.7000	214.8900	220.0000	+2.136%	1,938,433	-24.564%
2025-11-03	217.3700	217.8300	210.9400	215.4000	-1.536%	2,269,996	-22.953%
2025-10-31	218.0200	219.0100	215.3400	218.7600	+0.533%	2,619,341	-24.136%
2025-10-30	210.7400	217.6500	210.0100	217.6000	+4.615%	3,877,604	-23.732%
2025-10-29	208.5000	212.0000	196.9950	208.0000	-10.395%	5,108,521	-20.212%
2025-10-28	233.4400	235.8900	231.8400	232.1300	-0.663%	1,752,880	-28.506%
2025-10-27	234.0600	235.3700	232.6600	233.6800	-0.536%	1,193,473	-28.980%
2025-10-24	236.5400	236.5400	233.8050	234.9400	+0.064%	943,641	-29.361%
2025-10-23	237.2100	237.8500	234.1000	234.7900	-1.129%	1,045,166	-29.316%
2025-10-22	237.1900	239.4700	235.8450	237.4700	+0.186%	1,006,885	-30.113%
2025-10-21	235.0300	238.2200	234.6300	237.0300	+0.740%	954,507	-29.984%
2025-10-20	232.8900	235.5400	232.1000	235.2900	+1.270%	953,435	-29.466%
2025-10-17	231.0300	234.3800	229.2900	232.3400	+1.432%	2,256,033	-28.570%
2025-10-16	240.0500	242.1000	228.0900	229.0600	-6.115%	1,891,793	-27.547%
2025-10-15	242.2300	244.4114	240.3600	243.9800	+0.255%	1,349,121	-31.978%
2025-10-14	242.8900	245.6850	241.9000	243.3600	+0.529%	905,040	-31.805%
2025-10-13	241.4300	244.4850	239.7800	242.0800	-0.403%	739,189	-31.444%
2025-10-10	241.7300	248.2150	241.1200	243.0600	+0.742%	1,143,550	-31.721%
2025-10-09	243.4800	243.4800	240.4300	241.2700	-0.908%	765,488	-31.214%
2025-10-08	245.9400	245.9400	241.6650	243.4800	-1.061%	1,004,420	-31.838%
2025-10-07	244.3800	246.1200	242.6800	246.0900	+0.416%	824,082	-32.561%
2025-10-06	249.2600	249.2600	242.9000	245.0700	-1.594%	1,096,352	-32.281%
2025-10-03	247.0600	250.2000	245.9900	249.0400	+0.651%	861,754	-33.360%
2025-10-02	249.5500	251.9600	246.8400	247.4300	-0.850%	1,303,844	-32.926%
2025-10-01	252.8000	252.8000	247.8454	249.5500	-0.779%	1,099,099	-33.496%
2025-09-30	247.0100	253.3500	246.3800	251.5100	+1.097%	1,451,942	-34.015%
2025-09-29	245.9100	250.3800	245.3510	248.7800	+0.692%	1,376,505	-33.290%
2025-09-26	244.1200	248.8200	242.5950	247.0700	+1.233%	1,120,635	-32.829%
2025-09-25	244.0000	246.0300	240.8850	244.0600	+0.457%	1,615,764	-32.000%
2025-09-24	241.9500	245.8400	240.9226	242.9500	+0.268%	1,179,609	-31.690%
2025-09-23	243.3800	245.8600	240.1700	242.3000	-0.770%	1,077,611	-31.506%
2025-09-22	241.8200	244.3950	239.8300	244.1800	+0.292%	1,549,686	-32.034%
2025-09-19	246.1300	246.1800	242.5700	243.4700	-0.758%	2,380,667	-31.836%
2025-09-18	248.5500	251.2000	245.0400	245.3300	-1.746%	1,670,061	-32.352%
2025-09-17	250.6800	255.2300	248.9800	249.6900	-0.850%	1,515,470	-33.534%
2025-09-16	254.7200	256.9400	251.1300	251.8300	-1.274%	1,697,100	-34.098%
2025-09-15	261.8500	263.6699	254.6600	255.0800	-2.715%	1,402,223	-34.938%
2025-09-12	266.5700	267.0700	262.0300	262.2000	-1.517%	895,525	-36.705%
2025-09-11	262.7400	267.2600	262.7400	266.2400	+1.321%	1,083,461	-37.665%
2025-09-10	266.7000	268.1850	261.4200	262.7700	-2.192%	954,174	-36.842%
2025-09-09	272.8400	273.8300	268.2200	268.6600	-1.601%	902,688	-38.227%
2025-09-08	270.5000	273.2000	268.3150	273.0300	+1.006%	1,240,377	-39.215%
2025-09-05	271.0400	273.7200	268.1050	270.3100	+0.096%	1,004,964	-38.604%
2025-09-04	268.7900	270.8400	267.1840	270.0500	+0.600%	1,103,577	-38.545%
2025-09-03	265.0000	268.5400	265.0000	268.4400	+1.298%	933,452	-38.176%
2025-09-02	268.3100	268.5350	263.2900	265.0000	-1.164%	1,116,576	-37.374%
2025-08-29	266.7600	268.4400	266.1450	268.1200	+0.725%	652,638	-38.102%
2025-08-28	266.5400	267.3400	265.1400	266.1900	-0.564%	763,159	-37.654%
2025-08-27	267.7200	268.7288	266.6000	267.7000	-0.227%	840,057	-38.005%
2025-08-26	266.8300	268.7600	264.9600	268.3100	+0.464%	1,101,075	-38.146%
2025-08-25	270.7700	271.1950	266.3800	267.0700	-1.472%	937,417	-37.859%
2025-08-22	273.4800	274.7800	269.6500	271.0600	-0.313%	830,217	-38.774%
2025-08-21	269.6100	273.4900	269.0450	271.9100	+0.391%	871,886	-38.965%
2025-08-20	273.0100	276.1900	270.7200	270.8500	-0.059%	1,368,571	-38.726%
2025-08-19	265.8800	271.6561	263.7100	271.0100	+2.002%	1,043,898	-38.762%
2025-08-18	268.0100	268.9800	264.6700	265.6900	-0.810%	1,033,097	-37.536%
2025-08-15	268.0000	269.4150	265.3650	267.8600	+0.060%	940,317	-38.042%
2025-08-14	264.9200	269.9000	263.0940	267.7000	+1.329%	1,483,152	-38.005%
2025-08-13	260.1900	264.5400	259.0100	264.1900	+1.612%	900,618	-37.182%
2025-08-12	267.0900	267.0900	259.7700	260.0000	-2.775%	1,350,576	-36.169%
2025-08-11	265.2800	267.9200	264.0150	267.4200	+0.898%	1,405,739	-37.940%
2025-08-08	263.9400	266.7600	263.9400	265.0400	+0.197%	830,089	-37.383%
2025-08-07	265.9100	268.1900	263.7000	264.5200	-0.174%	1,129,969	-37.260%
2025-08-06	264.7200	266.2600	261.3601	264.9800	+0.098%	874,462	-37.369%
2025-08-05	267.4000	268.4100	262.1200	264.7200	-1.224%	1,557,732	-37.307%
2025-08-04	272.0300	273.5000	267.5500	268.0000	-1.431%	1,527,199	-38.075%
2025-08-01	280.9300	281.8200	271.7100	271.8900	-2.447%	1,544,023	-38.961%
2025-07-31	271.2600	279.5400	270.3600	278.7100	+1.176%	2,403,509	-40.454%
2025-07-30	295.7900	300.9350	274.3300	275.4700	-6.319%	2,417,176	-39.754%
2025-07-29	295.5000	295.5700	292.5000	294.0500	-0.129%	1,066,392	-43.561%
2025-07-28	296.6200	297.5900	294.0800	294.4300	-1.185%	635,535	-43.633%
2025-07-25	297.0000	299.7600	295.9150	297.9600	+0.632%	612,360	-44.301%
2025-07-24	297.3900	299.5200	296.0700	296.0900	-0.404%	1,078,014	-43.949%
2025-07-23	296.9300	298.3200	295.1500	297.2900	-0.278%	884,471	-44.176%
2025-07-22	300.0800	303.1300	294.5800	298.1200	-0.481%	1,256,912	-44.331%
2025-07-21	302.4800	303.7200	299.4000	299.5600	-0.775%	567,099	-44.599%
2025-07-18	304.2900	304.2900	300.4600	301.9000	-0.231%	1,530,448	-45.028%
2025-07-17	302.1300	303.3399	300.4600	302.6000	+0.372%	526,780	-45.155%
2025-07-16	300.2100	301.6900	297.6450	301.4800	+0.446%	707,106	-44.952%
2025-07-15	303.8800	305.7300	299.8600	300.1400	-1.793%	845,774	-44.706%
2025-07-14	300.9100	306.4460	300.9100	305.6200	+1.700%	648,321	-45.697%
2025-07-11	302.1600	302.5900	299.3700	300.5100	-0.789%	950,224	-44.774%
2025-07-10	302.2700	304.2450	301.3000	302.9000	-0.270%	724,709	-45.210%
2025-07-09	302.7400	304.3050	301.7000	303.7200	+0.390%	823,258	-45.358%
2025-07-08	306.5300	307.9100	301.8500	302.5400	-1.827%	998,573	-45.144%
2025-07-07	304.0600	308.1900	302.8500	308.1700	+1.352%	985,087	-46.147%
2025-07-03	300.8350	305.7500	299.2750	304.0600	+0.946%	963,541	-45.419%
2025-07-02	310.2000	310.2000	301.0400	301.2100	-3.751%	1,204,153	-44.902%
2025-07-01	311.3400	314.8000	309.9100	312.9500	+0.465%	870,624	-46.969%
2025-06-30	306.7100	311.7700	306.6000	311.5000	+0.920%	1,054,215	-46.722%
2025-06-27	305.2800	309.0400	304.5950	308.6600	+1.157%	2,480,351	-46.232%
2025-06-26	304.9900	306.0700	303.2300	305.1300	+0.316%	633,199	-45.610%
2025-06-25	309.4700	309.4700	302.8200	304.1700	-1.858%	823,672	-45.438%
2025-06-24	309.1400	312.4246	305.9900	309.9300	+0.493%	863,530	-46.452%
2025-06-23	307.5700	309.6500	306.0200	308.4100	+0.781%	786,538	-46.189%
2025-06-20	308.6800	308.6800	303.4200	306.0200	-0.082%	1,898,165	-45.768%
2025-06-18	307.6400	307.6400	305.2800	306.2700	-0.312%	688,609	-45.813%
2025-06-17	308.9000	309.2800	306.1700	307.2300	-0.724%	537,549	-45.982%
2025-06-16	310.5800	311.7300	308.5300	309.4700	-0.303%	706,960	-46.373%
2025-06-13	312.0700	314.5750	309.6400	310.4100	-1.115%	544,037	-46.535%
2025-06-12	312.1800	314.0400	309.9500	313.9100	+0.777%	521,604	-47.131%
2025-06-11	312.2800	312.8900	309.3300	311.4900	-0.253%	567,823	-46.721%
2025-06-10	312.1600	313.4100	309.0810	312.2800	-0.316%	509,589	-46.855%
2025-06-09	318.4200	318.4200	310.8500	313.2700	-1.981%	642,347	-47.023%
2025-06-06	320.8700	321.8300	317.8100	319.6000	-0.309%	530,802	-48.073%
2025-06-05	322.8300	322.9200	320.1300	320.5900	-0.230%	725,298	-48.233%
2025-06-04	318.1000	321.5800	316.8000	321.3300	+1.203%	1,006,769	-48.352%
2025-06-03	314.5500	318.2300	312.8400	317.5100	+0.164%	868,763	-47.731%
2025-06-02	312.6900	317.0500	310.8675	316.9900	+0.907%	592,941	-47.645%
2025-05-30	315.5600	316.3700	313.6800	314.1400	-0.057%	1,204,511	-47.170%
2025-05-29	315.7900	316.4900	312.4500	314.3200	-0.519%	774,120	-47.200%
2025-05-28	316.1600	317.8138	314.3000	315.9600	-0.063%	613,322	-47.474%
2025-05-27	314.8800	317.1000	313.0200	316.1600	+0.762%	687,323	-47.508%
2025-05-23	312.8400	314.5900	311.5900	313.7700	-0.181%	548,022	-47.108%
2025-05-22	311.6900	315.1100	309.9564	314.3400	+0.644%	699,681	-47.204%
2025-05-21	312.5200	314.0100	311.1400	312.3300	-0.246%	566,242	-46.864%
2025-05-20	312.3800	314.0200	310.7850	313.1000	-0.398%	508,319	-46.995%
2025-05-19	309.7600	314.6450	309.7600	314.3500	+1.544%	740,735	-47.205%
2025-05-16	307.8800	309.7800	305.2101	309.5700	+0.719%	749,842	-46.390%
2025-05-15	302.1700	307.7100	302.0600	307.3600	+2.021%	680,941	-46.005%
2025-05-14	299.9300	302.2500	296.9700	301.2700	-0.099%	835,459	-44.913%
2025-05-13	303.6500	304.5284	301.1800	301.5700	-0.685%	846,808	-44.968%
2025-05-12	309.8200	310.6700	301.0400	303.6500	-1.890%	990,485	-45.345%
2025-05-09	307.8500	310.3300	305.8308	309.5000	+0.536%	707,179	-46.378%
2025-05-08	312.0000	312.8200	307.3900	307.8500	-0.662%	948,224	-46.091%
2025-05-07	302.5800	312.6200	300.7500	309.9000	+4.629%	1,510,864	-46.447%
2025-05-06	294.2600	297.5400	292.2700	296.1900	+0.489%	880,029	-43.968%
2025-05-05	293.1400	294.9993	290.9900	294.7500	+0.289%	645,190	-43.695%
2025-05-02	297.9600	298.6900	291.5600	293.9000	-0.207%	849,642	-43.532%
2025-05-01	294.5000	296.3400	291.7400	294.5100	-0.648%	809,545	-43.649%
2025-04-30	291.8300	297.2300	288.8901	296.4300	+1.389%	806,202	-44.014%
2025-04-29	287.3200	293.1100	286.1650	292.3700	+1.373%	596,788	-43.236%
2025-04-28	285.8600	289.1650	283.6750	288.4100	+0.825%	777,144	-42.457%
2025-04-25	287.6000	287.8250	283.2100	286.0500	-0.760%	1,016,027	-41.982%
2025-04-24	289.0800	290.2800	284.6000	288.2400	-0.624%	717,771	-42.423%
2025-04-23	292.7400	297.1000	288.8300	290.0500	-0.905%	885,749	-42.782%
2025-04-22	285.8400	293.4000	284.7550	292.7000	+2.937%	643,412	-43.300%
2025-04-21	291.6400	294.6999	281.8700	284.3500	-2.959%	841,441	-41.635%
2025-04-17	292.7200	295.7380	290.5711	293.0200	+0.270%	502,884	-43.362%
2025-04-16	295.3100	297.3150	290.2300	292.2300	-0.956%	954,892	-43.209%
2025-04-15	295.3800	297.6100	294.4600	295.0500	-0.017%	612,756	-43.752%
2025-04-14	293.1200	296.5000	291.3800	295.1000	+1.103%	837,585	-43.761%
2025-04-11	285.0700	293.5500	282.8500	291.8800	+2.135%	835,049	-43.141%
2025-04-10	286.1200	289.6900	279.8225	285.7800	-1.230%	1,397,408	-41.927%
2025-04-09	275.4300	290.2950	273.7600	289.3400	+4.444%	1,965,672	-42.642%