Dark

AMP
Ameriprise Financial, Inc.
stock NYSE

Market Open

Oct 1, 2026 10:10:22 AM EDT

489.82USD-0.514%(-2.53)54,917

489.47Bid 490.59Ask 1.12Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

501.47USD+0.834%(+4.15)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

492.35USD+0.006%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	490.6300	497.01000	488.120000	489.8200	-0.514%	54,917	0.000%
2026-09-30	497.7800	502.49000	492.000000	492.3500	-0.999%	769,340	-0.514%
2026-09-29	493.4500	498.34000	492.580000	497.3200	+0.234%	496,907	-1.508%
2026-09-28	491.5900	497.76000	489.392500	496.1600	+0.641%	724,928	-1.278%
2026-09-25	486.3700	500.21000	486.370000	493.0000	+1.618%	765,113	-0.645%
2026-09-24	504.8900	507.53000	477.910000	485.1500	-3.508%	1,020,360	+0.963%
2026-09-23	508.8200	516.22000	501.370000	502.7900	-1.870%	728,087	-2.580%
2026-09-22	536.7800	536.82000	498.795000	512.3700	-4.359%	1,046,351	-4.401%
2026-09-21	550.2200	552.51000	534.120000	535.7200	-1.582%	659,435	-8.568%
2026-09-18	544.2000	547.12000	537.080000	544.3300	-0.251%	1,374,496	-10.014%
2026-09-17	544.5700	552.13000	541.820000	545.7000	+0.895%	525,114	-10.240%
2026-09-16	556.8400	556.84000	531.605000	540.8600	-3.304%	609,634	-9.437%
2026-09-15	555.8500	560.18000	552.390000	559.3400	+0.143%	685,482	-12.429%
2026-09-14	556.3600	562.35000	552.590000	558.5400	+0.167%	600,941	-12.304%
2026-09-11	560.0000	561.27000	550.852500	557.6100	+0.737%	327,072	-12.157%
2026-09-10	554.9100	563.64580	552.500000	553.5300	+0.299%	552,289	-11.510%
2026-09-09	554.9400	557.23000	546.840000	551.8800	-0.860%	787,334	-11.245%
2026-09-08	557.8900	561.24000	554.100000	556.6700	-0.694%	545,652	-12.009%
2026-09-04	553.2500	565.58000	553.250000	560.5600	-0.800%	372,794	-12.620%
2026-09-03	557.0500	567.33000	554.190000	565.0800	+2.397%	470,670	-13.318%
2026-09-02	544.2100	561.82000	544.210000	551.8500	+1.697%	495,292	-11.240%
2026-09-01	549.8500	558.56000	541.275000	542.6400	-1.893%	467,996	-9.734%
2026-08-31	557.9900	559.15000	553.000000	553.1100	-1.110%	481,793	-11.443%
2026-08-28	557.1500	561.21000	554.950000	559.3200	+0.639%	271,176	-12.426%
2026-08-27	555.9000	561.46000	550.010000	555.7700	-0.805%	304,323	-11.866%
2026-08-26	559.3200	563.51000	550.000000	560.2800	+0.004%	306,660	-12.576%
2026-08-25	560.6200	561.58000	555.360000	560.2600	-0.155%	281,046	-12.573%
2026-08-24	555.2000	563.34000	553.440000	561.1300	+0.997%	249,832	-12.708%
2026-08-21	551.4600	562.61000	551.460000	555.5900	+1.554%	571,589	-11.838%
2026-08-20	561.2400	564.47250	546.660000	547.0900	-2.267%	382,885	-10.468%
2026-08-19	565.3000	571.10000	558.880000	559.7800	-0.416%	384,788	-12.498%
2026-08-18	566.2500	568.70000	560.010000	562.1200	+0.087%	330,405	-12.862%
2026-08-17	567.9500	571.18000	561.190000	561.6300	-1.389%	451,718	-12.786%
2026-08-14	571.0000	572.56000	567.929200	569.5400	-0.200%	289,941	-13.997%
2026-08-13	565.9400	571.17000	560.980000	570.6800	+0.993%	320,094	-14.169%
2026-08-12	560.2100	565.32000	557.640000	565.0700	+0.371%	375,702	-13.317%
2026-08-11	555.6700	565.44000	555.600000	562.9800	+0.978%	385,115	-12.995%
2026-08-10	555.7400	562.42000	550.250000	557.5300	+1.005%	346,981	-12.145%
2026-08-07	555.2200	558.58990	549.800000	551.9800	-1.400%	463,277	-11.261%
2026-08-06	565.0000	565.05000	554.130000	559.8200	-0.216%	430,659	-12.504%
2026-08-05	560.0000	564.30000	554.860000	561.0300	+1.346%	420,808	-12.693%
2026-08-04	552.0700	557.11000	550.640000	553.5800	+0.274%	623,046	-11.518%
2026-08-03	546.4900	553.81950	543.970000	552.0700	+1.141%	366,713	-11.276%
2026-07-31	545.5200	549.39000	543.430000	545.8400	+0.253%	480,754	-10.263%
2026-07-30	541.4100	546.31000	532.920000	544.4600	+0.772%	418,605	-10.036%
2026-07-29	541.6400	547.92000	539.000000	540.2900	-1.158%	444,720	-9.341%
2026-07-28	538.2300	553.46000	536.285000	546.6200	+1.600%	697,072	-10.391%
2026-07-27	534.4300	543.25000	530.910000	538.0100	+1.722%	653,956	-8.957%
2026-07-24	519.4100	530.21000	510.745000	528.9000	+1.690%	491,818	-7.389%
2026-07-23	531.3700	536.58000	515.090000	520.1100	-1.274%	929,197	-5.824%
2026-07-22	529.6800	531.45500	525.205000	526.8200	-0.293%	641,813	-7.023%
2026-07-21	527.9000	529.35000	522.957700	528.3700	+0.409%	556,955	-7.296%
2026-07-20	528.7600	530.81500	523.170000	526.2200	-0.313%	459,782	-6.917%
2026-07-17	523.8000	538.93000	523.685000	527.8700	-1.001%	661,543	-7.208%
2026-07-16	520.0500	533.24000	520.050000	533.2100	+1.125%	666,885	-8.138%
2026-07-15	518.8800	533.04000	516.420000	527.2800	+1.674%	692,368	-7.104%
2026-07-14	511.2200	521.38000	505.380000	518.6000	+0.071%	560,009	-5.550%
2026-07-13	503.5300	519.31000	503.530000	518.2300	+2.263%	745,644	-5.482%
2026-07-10	508.8000	513.00000	500.690000	506.7600	+1.320%	456,166	-3.343%
2026-07-09	495.1000	506.07000	489.270000	500.1600	+1.953%	601,342	-2.067%
2026-07-08	509.8800	510.38000	488.780000	490.5800	-3.399%	893,157	-0.155%
2026-07-07	505.7650	512.70000	505.765000	507.8400	+0.067%	553,928	-3.548%
2026-07-06	490.3700	507.74000	487.170000	507.5000	+3.749%	753,190	-3.484%
2026-07-02	484.7000	492.46490	481.500000	489.1600	+1.976%	694,487	+0.135%
2026-07-01	460.0000	480.81000	457.392500	479.6800	+4.560%	657,390	+2.114%
2026-06-30	449.8200	460.34000	449.080000	458.7600	+2.679%	790,141	+6.770%
2026-06-29	454.5000	458.70970	446.040000	446.7900	-1.329%	865,353	+9.631%
2026-06-26	452.9700	455.00000	444.000000	452.8100	-0.106%	2,748,152	+8.173%
2026-06-25	463.9000	469.62990	452.110000	453.2900	-1.662%	675,170	+8.059%
2026-06-24	463.6100	465.49000	454.730000	460.9500	-1.107%	675,029	+6.263%
2026-06-23	466.5300	473.55990	464.765000	466.1100	-1.124%	854,878	+5.087%
2026-06-22	469.4100	474.66500	467.130000	471.4100	+0.851%	708,272	+3.905%
2026-06-18	476.3700	477.49000	465.120100	467.4300	-0.962%	1,269,312	+4.790%
2026-06-17	470.9400	476.74000	469.820000	471.9700	+0.136%	459,823	+3.782%
2026-06-16	463.9900	473.30000	460.260000	471.3300	+2.490%	648,315	+3.923%
2026-06-15	463.3100	467.09000	459.170000	459.8800	+0.163%	588,111	+6.510%
2026-06-12	452.8800	463.90500	451.340000	459.1300	+1.943%	681,937	+6.684%
2026-06-11	451.3100	452.25000	446.560000	450.3800	-0.053%	364,554	+8.757%
2026-06-10	448.1000	454.14880	445.650000	450.6200	+0.318%	489,426	+8.699%
2026-06-09	451.5300	455.14500	442.550000	449.1900	-0.042%	480,852	+9.045%
2026-06-08	453.9300	455.85000	447.700000	449.3800	-1.161%	547,614	+8.999%
2026-06-05	456.1300	457.08000	452.837924	454.6600	-0.094%	615,382	+7.733%
2026-06-04	444.5500	458.52000	444.550000	455.0900	+3.211%	565,586	+7.631%
2026-06-03	441.8600	444.62000	433.240000	440.9300	-1.004%	547,453	+11.088%
2026-06-02	443.5100	451.28000	438.660000	445.4000	-0.391%	636,704	+9.973%
2026-06-01	443.7700	453.66000	442.000000	447.1500	+0.323%	745,304	+9.543%
2026-05-29	439.7400	449.33000	438.500000	445.7100	+1.332%	1,582,296	+9.897%
2026-05-28	439.2000	444.87000	437.235000	439.8500	-0.749%	675,694	+11.361%
2026-05-27	454.4300	454.43000	437.270000	443.1700	-2.707%	576,534	+10.526%
2026-05-26	451.0100	456.18000	450.085100	455.5000	+0.705%	475,135	+7.535%
2026-05-22	452.4600	457.11500	450.115000	452.3100	+0.386%	629,635	+8.293%
2026-05-21	454.8300	458.99990	438.840000	450.5700	-1.465%	795,853	+8.711%
2026-05-20	463.4300	465.74500	456.865000	457.2700	-1.399%	698,397	+7.118%
2026-05-19	470.7600	472.32000	463.355000	463.7600	-1.575%	423,874	+5.619%
2026-05-18	470.4300	477.78000	464.110000	471.1800	+0.170%	429,950	+3.956%
2026-05-15	471.5800	475.80500	468.480000	470.3800	-0.352%	585,873	+4.133%
2026-05-14	471.6700	475.77990	466.480000	472.0400	+0.610%	427,929	+3.767%
2026-05-13	467.8500	471.94000	465.630000	469.1800	-0.200%	521,440	+4.399%
2026-05-12	463.9600	472.43500	460.015000	470.1200	+1.385%	845,224	+4.190%
2026-05-11	466.0000	467.47000	460.595000	463.7000	-0.400%	549,088	+5.633%
2026-05-08	460.9300	467.79000	458.865000	465.5600	+1.465%	604,150	+5.211%
2026-05-07	472.0900	477.61500	457.400000	458.8400	-3.461%	604,539	+6.752%
2026-05-06	477.0600	480.05000	473.430000	475.2900	+0.135%	514,015	+3.057%
2026-05-05	468.2200	478.43000	467.070000	474.6500	+1.293%	406,708	+3.196%
2026-05-04	460.7900	474.14000	460.650000	468.5900	+0.300%	415,310	+4.531%
2026-05-01	475.6000	477.06500	466.755000	467.1900	-1.601%	536,303	+4.844%
2026-04-30	470.9400	480.79000	463.991000	474.7900	-0.124%	709,460	+3.166%
2026-04-29	474.8400	478.75020	469.090000	475.3800	+0.006%	547,504	+3.038%
2026-04-28	483.8800	487.06000	474.500000	475.3500	-0.525%	581,405	+3.044%
2026-04-27	463.2700	480.79500	462.985000	477.8600	+2.960%	1,008,635	+2.503%
2026-04-24	459.2100	468.00000	451.980000	464.1200	+0.977%	1,197,060	+5.537%
2026-04-23	464.7500	466.80000	454.290000	459.6300	-1.895%	769,434	+6.568%
2026-04-22	463.4600	468.52000	460.000000	468.5100	+1.611%	536,101	+4.548%
2026-04-21	461.4900	467.32000	458.795000	461.0800	+0.983%	566,204	+6.233%
2026-04-20	455.0100	461.69000	453.920000	456.5900	+0.085%	574,511	+7.278%
2026-04-17	462.3000	466.33000	454.875000	456.2000	-0.606%	1,082,220	+7.370%
2026-04-16	467.6500	471.89000	458.510000	458.9800	-1.959%	498,220	+6.719%
2026-04-15	465.6900	471.40000	462.880000	468.1500	+1.333%	526,624	+4.629%
2026-04-14	458.0600	463.90000	454.590000	461.9900	+1.523%	527,655	+6.024%
2026-04-13	443.1700	455.12000	442.000000	455.0600	+1.954%	655,214	+7.639%
2026-04-10	449.1300	449.82200	441.262500	446.3400	-1.448%	621,958	+9.741%
2026-04-09	450.0800	454.70500	446.690000	452.9000	-0.044%	878,770	+8.152%
2026-04-08	443.7250	454.43000	443.725000	453.1000	+4.870%	862,418	+8.104%
2026-04-07	426.7900	432.59000	422.810000	432.0600	+0.386%	805,434	+13.369%
2026-04-06	436.1800	438.75000	429.920000	430.4000	-0.816%	483,053	+13.806%
2026-04-02	430.1900	440.09000	422.370000	433.9400	-0.625%	619,674	+12.877%
2026-04-01	448.4900	449.58500	427.150000	436.6700	-1.739%	645,085	+12.172%
2026-03-31	443.4800	447.84000	436.200000	444.4000	+1.362%	632,217	+10.221%
2026-03-30	440.3700	446.58500	436.750000	438.4300	+0.371%	534,679	+11.721%
2026-03-27	445.9300	445.93000	435.010000	436.8100	-2.530%	531,025	+12.136%
2026-03-26	448.8800	454.31630	445.990000	448.1500	-0.828%	390,355	+9.298%
2026-03-25	452.4500	457.58220	445.090000	451.8900	+0.830%	691,589	+8.394%
2026-03-24	439.2600	450.59000	436.037400	448.1700	+1.188%	610,942	+9.293%
2026-03-23	451.6800	452.14500	441.590000	442.9100	+0.904%	938,915	+10.591%
2026-03-20	430.6600	440.00000	430.660000	438.9400	+1.124%	1,824,501	+11.592%
2026-03-19	430.8100	438.00000	430.000000	434.0600	+0.351%	843,485	+12.846%
2026-03-18	435.8800	440.09000	431.890000	432.5400	-1.233%	701,849	+13.243%
2026-03-17	444.7900	450.91210	437.820000	437.9400	-0.246%	1,096,111	+11.846%
2026-03-16	446.4800	449.84000	438.230000	439.0200	-0.692%	597,486	+11.571%
2026-03-13	446.8700	448.77000	441.400000	442.0800	+0.407%	532,300	+10.799%
2026-03-12	441.5000	448.63960	439.390000	440.2900	-2.308%	632,670	+11.249%
2026-03-11	454.0000	459.75000	441.290000	450.6900	-1.199%	634,256	+8.682%
2026-03-10	463.8100	463.81000	449.580000	456.1600	-1.153%	519,906	+7.379%
2026-03-09	455.9000	462.82000	445.000000	461.4800	-0.734%	664,184	+6.141%
2026-03-06	461.9200	465.37000	452.650000	464.8900	-1.692%	578,755	+5.363%
2026-03-05	465.7300	473.38000	465.110000	472.8900	+0.849%	534,996	+3.580%
2026-03-04	468.9900	474.83000	468.290000	468.9100	+0.694%	551,820	+4.459%
2026-03-03	464.0700	470.10000	458.875000	465.6800	-2.030%	870,007	+5.184%
2026-03-02	460.9300	477.81000	460.930000	475.3300	+1.108%	487,272	+3.048%
2026-02-27	475.8400	479.53000	465.050000	470.1200	-3.462%	750,517	+4.190%
2026-02-26	479.6500	487.87000	475.000000	486.9800	+1.825%	556,081	+0.583%
2026-02-25	470.3800	479.09000	466.490500	478.2500	+2.576%	631,362	+2.419%
2026-02-24	450.3300	466.52000	449.860000	466.2400	+2.746%	763,361	+5.057%
2026-02-23	467.1100	470.50000	448.590000	453.7800	-3.797%	843,987	+7.942%
2026-02-20	470.3300	471.85000	461.675000	471.6900	-0.157%	538,165	+3.844%
2026-02-19	473.3100	475.81000	467.560000	472.4300	-1.122%	664,834	+3.681%
2026-02-18	471.6700	483.45000	471.070000	477.7900	+1.922%	498,113	+2.518%
2026-02-17	481.6800	482.00000	468.730000	468.7800	-1.032%	740,329	+4.488%
2026-02-13	468.5600	478.02000	464.320000	473.6700	+1.363%	677,180	+3.410%
2026-02-12	480.8700	492.18500	451.960000	467.3000	-3.840%	1,691,738	+4.819%
2026-02-11	509.8100	509.81000	484.375000	485.9600	-3.892%	1,351,599	+0.794%
2026-02-10	532.3300	537.05000	496.480000	505.6400	-6.208%	1,294,861	-3.129%
2026-02-09	539.9500	545.35000	537.600000	539.1100	-0.715%	679,834	-9.143%
2026-02-06	539.8500	547.00000	533.990000	542.9900	+1.490%	522,253	-9.792%
2026-02-05	545.0000	548.18000	532.100000	535.0200	-1.921%	625,545	-8.448%
2026-02-04	531.5900	550.18000	531.590000	545.5000	+2.915%	1,083,408	-10.207%
2026-02-03	529.4900	535.00000	519.840000	530.0500	-0.400%	707,583	-7.590%
2026-02-02	526.4000	535.16000	521.800000	532.1800	+0.947%	697,503	-7.960%
2026-01-30	527.2500	533.08000	517.420000	527.1900	+1.118%	1,159,418	-7.089%
2026-01-29	537.7850	543.00000	515.900000	521.3600	+4.341%	1,211,846	-6.050%
2026-01-28	500.3300	503.61000	496.535000	499.6700	+0.269%	546,999	-1.971%
2026-01-27	498.4700	501.64820	496.120000	498.3300	-0.440%	389,765	-1.708%
2026-01-26	498.7600	502.63000	496.720000	500.5300	+0.791%	505,419	-2.140%
2026-01-23	504.4600	506.54000	491.040000	496.6000	-2.258%	771,998	-1.365%
2026-01-22	507.3000	511.79000	504.760000	508.0700	+0.858%	523,472	-3.592%
2026-01-21	495.6800	509.00000	494.290000	503.7500	+2.268%	554,321	-2.765%
2026-01-20	500.2900	506.38500	491.200000	492.5800	-3.287%	422,362	-0.560%
2026-01-16	507.1500	512.62000	504.710000	509.3200	+0.240%	647,511	-3.829%
2026-01-15	511.1500	517.74000	507.080000	508.1000	+0.126%	423,925	-3.598%
2026-01-14	494.2400	507.76000	490.680000	507.4600	+2.441%	504,940	-3.476%
2026-01-13	509.1700	511.29000	494.080000	495.3700	-2.899%	534,005	-1.120%
2026-01-12	500.0000	512.25000	500.000000	510.1600	+0.473%	577,181	-3.987%
2026-01-09	504.3200	510.10000	501.090000	507.7600	+0.852%	422,668	-3.533%
2026-01-08	496.6100	508.49500	496.250000	503.4700	+1.090%	449,174	-2.711%
2026-01-07	508.5800	510.28210	496.440000	498.0400	-2.391%	674,356	-1.650%
2026-01-06	506.6300	513.39000	503.300000	510.2400	+0.463%	492,642	-4.002%
2026-01-05	492.6300	513.99000	492.470000	507.8900	+2.860%	482,523	-3.558%
2026-01-02	490.0000	494.74500	487.000000	493.7700	+0.700%	487,152	-0.800%
2025-12-31	493.9700	495.45000	490.300000	490.3400	-0.835%	378,170	-0.106%
2025-12-30	497.8100	498.36500	494.270000	494.4700	-0.665%	319,520	-0.940%
2025-12-29	507.0000	507.00000	497.130000	497.7800	-0.807%	371,745	-1.599%
2025-12-26	501.0000	502.46500	498.900000	501.8300	+0.172%	273,306	-2.393%
2025-12-24	497.8300	505.63000	497.830000	500.9700	+0.520%	270,205	-2.226%
2025-12-23	497.6800	499.56000	495.080100	498.3800	+0.496%	427,983	-1.718%
2025-12-22	490.8200	496.26000	490.645000	495.9200	+1.380%	465,733	-1.230%
2025-12-19	488.9400	492.85000	486.630000	489.1700	+0.303%	1,865,487	+0.133%
2025-12-18	488.7500	493.21500	486.720000	487.6900	+0.039%	800,161	+0.437%
2025-12-17	487.7600	493.01000	486.420000	487.5000	+0.185%	712,863	+0.476%
2025-12-16	492.8800	494.58000	485.290000	486.6000	-0.995%	603,943	+0.662%
2025-12-15	497.4700	499.00000	483.760000	491.4900	-0.434%	495,949	-0.340%
2025-12-12	499.7200	500.18500	492.640000	493.6300	-0.999%	526,933	-0.772%
2025-12-11	496.6200	501.52000	492.912000	498.6100	+0.271%	1,313,737	-1.763%
2025-12-10	482.7600	500.22000	479.730000	497.2600	+3.984%	978,681	-1.496%
2025-12-09	477.4800	484.56000	473.900000	478.2100	+0.310%	404,730	+2.428%
2025-12-08	474.6200	477.68000	472.720000	476.7300	-0.069%	550,556	+2.746%
2025-12-05	471.7000	480.65500	471.700000	477.0600	+0.622%	451,184	+2.675%
2025-12-04	472.3400	478.29000	470.750000	474.1100	+0.851%	533,340	+3.314%
2025-12-03	457.7800	470.83000	457.280000	470.1100	+2.916%	614,416	+4.193%
2025-12-02	457.4700	460.24000	452.310000	456.7900	+0.413%	435,194	+7.231%
2025-12-01	451.8700	460.54000	447.920000	454.9100	-0.182%	579,798	+7.674%
2025-11-28	456.1400	459.48990	452.733600	455.7400	+0.501%	271,271	+7.478%
2025-11-26	451.9600	457.41000	450.780000	453.4700	+0.144%	387,428	+8.016%
2025-11-25	446.1400	455.35000	446.140000	452.8200	+1.518%	451,225	+8.171%
2025-11-24	447.8000	449.90500	443.760000	446.0500	-0.337%	1,099,605	+9.813%
2025-11-21	443.5600	453.12000	442.710000	447.5600	+1.343%	524,537	+9.442%
2025-11-20	456.1200	460.00000	441.250000	441.6300	-1.816%	706,566	+10.912%
2025-11-19	444.1300	450.50000	442.440000	449.8000	+1.579%	608,233	+8.897%
2025-11-18	436.0300	445.89000	431.130000	442.8100	+0.456%	908,664	+10.616%
2025-11-17	456.6100	458.01000	437.380000	440.8000	-3.755%	1,065,812	+11.121%
2025-11-14	459.3100	464.64000	454.835000	458.0000	-0.309%	660,680	+6.948%
2025-11-13	467.9200	470.71500	458.120000	459.4200	-2.363%	635,593	+6.617%
2025-11-12	467.7600	474.67000	466.125000	470.5400	+1.204%	393,861	+4.097%
2025-11-11	459.7600	465.99500	458.000000	464.9400	+1.228%	501,628	+5.351%
2025-11-10	460.4800	461.72000	453.400000	459.3000	-0.462%	467,525	+6.645%
2025-11-07	453.6800	462.59000	450.670000	461.4300	+0.855%	697,536	+6.153%
2025-11-06	457.8800	462.81000	452.550000	457.5200	-0.338%	514,430	+7.060%
2025-11-05	451.6200	462.51000	449.350000	459.0700	+1.564%	593,284	+6.698%
2025-11-04	450.7300	458.04500	448.455000	452.0000	-0.084%	532,438	+8.367%
2025-11-03	451.2300	455.66000	447.840000	452.3800	-0.086%	826,477	+8.276%
2025-10-31	458.6500	458.65000	442.200000	452.7700	-0.295%	1,003,206	+8.183%
2025-10-30	462.7700	466.20000	451.020000	454.1100	-5.105%	1,265,422	+7.864%
2025-10-29	477.9500	483.32000	475.870000	478.5400	-1.238%	676,740	+2.357%
2025-10-28	483.4100	487.66000	480.190000	484.5400	-0.019%	429,724	+1.090%
2025-10-27	483.4600	486.57500	480.680000	484.6300	+1.137%	488,783	+1.071%
2025-10-24	480.4500	482.84000	477.780100	479.1800	+0.215%	309,793	+2.220%
2025-10-23	476.6000	479.68000	472.445000	478.1500	+1.142%	374,592	+2.441%
2025-10-22	479.4000	481.84000	472.130100	472.7500	-1.379%	583,560	+3.611%
2025-10-21	471.6200	481.72000	471.620000	479.3600	+1.413%	532,533	+2.182%
2025-10-20	472.0300	476.71500	472.030000	472.6800	+0.517%	761,780	+3.626%
2025-10-17	468.0500	470.70990	463.000000	470.2500	+0.539%	1,065,274	+4.162%
2025-10-16	482.1900	484.35930	463.985000	467.7300	-2.813%	600,228	+4.723%
2025-10-15	490.2200	493.69000	478.520000	481.2700	-1.079%	500,548	+1.777%
2025-10-14	477.8000	492.48500	477.800000	486.5200	+0.978%	448,299	+0.678%
2025-10-13	486.1300	487.33500	480.305000	481.8100	+0.496%	404,124	+1.662%
2025-10-10	493.2300	496.16000	478.565000	479.4300	-2.432%	460,597	+2.167%
2025-10-09	493.6400	495.62000	487.880000	491.3800	+0.247%	324,621	-0.317%
2025-10-08	498.4100	498.41000	489.820000	490.1700	-1.531%	540,725	-0.071%
2025-10-07	497.0700	500.47990	494.140000	497.7900	+0.806%	528,979	-1.601%
2025-10-06	491.8800	496.13000	488.790000	493.8100	+0.368%	350,696	-0.808%
2025-10-03	490.7000	493.80500	486.484200	492.0000	+0.273%	455,413	-0.443%
2025-10-02	487.2000	494.45000	487.200000	490.6600	+0.834%	490,069	-0.171%
2025-10-01	489.7000	489.78000	481.170000	486.6000	-0.947%	508,868	+0.662%
2025-09-30	499.2200	501.73000	488.570000	491.2500	-1.669%	743,772	-0.291%
2025-09-29	499.8200	501.00500	496.670000	499.5900	+0.060%	477,954	-1.956%
2025-09-26	500.0000	505.55500	497.020000	499.2900	+1.492%	625,173	-1.897%
2025-09-25	491.0000	496.25000	488.260000	491.9500	+0.012%	382,297	-0.433%
2025-09-24	494.5300	496.74000	489.610000	491.8900	-0.453%	376,690	-0.421%
2025-09-23	493.5300	500.71500	490.310000	494.1300	-0.047%	389,995	-0.872%
2025-09-22	487.6500	496.03000	484.380000	494.3600	+0.989%	551,438	-0.918%
2025-09-19	491.0000	491.08000	486.340000	489.5200	-0.381%	1,500,975	+0.061%
2025-09-18	488.6800	495.45500	487.720000	491.3900	+1.074%	561,212	-0.320%
2025-09-17	486.9100	493.43250	482.410000	486.1700	+0.008%	771,196	+0.751%
2025-09-16	488.1200	489.10250	483.635000	486.1300	-0.312%	576,356	+0.759%
2025-09-15	498.5900	498.59000	486.420000	487.6500	-1.897%	632,817	+0.445%
2025-09-12	501.2600	501.56000	495.881000	497.0800	-0.776%	302,148	-1.461%
2025-09-11	492.3200	501.13000	490.480000	500.9700	+1.823%	465,016	-2.226%
2025-09-10	492.8200	497.14000	489.260000	492.0000	-0.272%	415,562	-0.443%
2025-09-09	490.6850	498.53000	488.095000	493.3400	+0.183%	434,914	-0.714%
2025-09-08	491.3400	493.64500	485.308700	492.4400	+0.646%	594,402	-0.532%
2025-09-05	511.5000	511.87500	487.640000	489.2800	-4.419%	678,087	+0.110%
2025-09-04	509.9900	513.04000	505.977500	511.9000	+0.927%	454,111	-4.313%
2025-09-03	510.3600	513.89750	501.785000	507.2000	-1.096%	418,415	-3.427%
2025-09-02	509.7100	512.84500	503.595000	512.8200	-0.387%	384,708	-4.485%
2025-08-29	517.1800	521.83000	513.520000	514.8100	-0.352%	418,838	-4.854%
2025-08-28	519.1600	520.00000	515.520000	516.6300	-0.315%	353,090	-5.189%
2025-08-27	516.4700	521.30500	515.900000	518.2600	+0.265%	273,940	-5.488%
2025-08-26	509.0500	517.00000	508.610000	516.8900	+1.056%	466,591	-5.237%
2025-08-25	516.4900	518.21040	508.820000	511.4900	-1.050%	350,188	-4.237%
2025-08-22	508.6600	520.78000	506.130000	516.9200	+2.314%	442,126	-5.243%
2025-08-21	503.6300	505.47500	499.210000	505.2300	-0.034%	305,123	-3.050%
2025-08-20	504.8400	507.07000	501.450000	505.4000	-0.170%	443,042	-3.083%
2025-08-19	504.5100	508.66000	504.160000	506.2600	+0.125%	338,734	-3.247%
2025-08-18	501.4300	506.41000	501.170000	505.6300	+0.507%	365,792	-3.127%
2025-08-15	515.0000	515.65000	502.740000	503.0800	-2.065%	424,794	-2.636%
2025-08-14	508.2100	516.02500	503.800000	513.6900	+0.870%	467,390	-4.647%
2025-08-13	519.1200	521.06500	498.005000	509.2600	-1.497%	625,313	-3.817%
2025-08-12	510.0000	517.16000	505.435000	517.0000	+2.043%	371,357	-5.257%
2025-08-11	506.3100	509.36990	504.050000	506.6500	+0.335%	356,984	-3.322%
2025-08-08	501.8400	505.23500	499.490000	504.9600	+1.306%	331,750	-2.998%
2025-08-07	509.9500	511.36510	497.550000	498.4500	-1.963%	399,588	-1.731%
2025-08-06	506.6400	509.15000	503.990000	508.4300	+0.673%	349,772	-3.660%
2025-08-05	509.2900	512.09500	503.077500	505.0300	-0.247%	267,302	-3.012%
2025-08-04	503.2800	509.33000	503.280000	506.2800	+0.949%	306,446	-3.251%
2025-08-01	508.3000	509.04000	496.655000	501.5200	-3.217%	496,337	-2.333%
2025-07-31	518.1800	525.38500	514.740000	518.1900	-0.300%	553,273	-5.475%
2025-07-30	524.2300	526.35000	515.965000	519.7500	-0.238%	483,635	-5.759%
2025-07-29	522.6800	524.92000	517.290000	520.9900	+0.490%	420,126	-5.983%
2025-07-28	521.1700	530.14000	517.300000	518.4500	-0.501%	456,183	-5.522%
2025-07-25	516.7000	527.40500	516.035000	521.0600	+0.766%	465,240	-5.995%
2025-07-24	519.1750	519.44000	500.907800	517.1000	-3.699%	864,530	-5.276%
2025-07-23	538.8500	539.53500	533.640000	536.9600	+0.071%	462,009	-8.779%
2025-07-22	535.6600	537.89500	530.850000	536.5800	+0.387%	305,823	-8.714%
2025-07-21	544.7200	545.00000	533.900000	534.5100	-1.844%	329,221	-8.361%
2025-07-18	542.0000	544.71000	539.370000	544.5500	+0.876%	406,246	-10.051%
2025-07-17	523.3200	540.40500	523.320000	539.8200	+2.854%	477,550	-9.262%
2025-07-16	524.5400	527.58000	516.280000	524.8400	+0.415%	429,576	-6.673%
2025-07-15	537.0800	537.08000	522.400000	522.6700	-3.026%	559,698	-6.285%
2025-07-14	535.8200	540.87234	535.300000	538.9800	+0.498%	355,859	-9.121%
2025-07-11	538.5200	539.51000	534.670000	536.3100	-1.143%	358,608	-8.668%
2025-07-10	541.9000	547.73500	540.750100	542.5100	+0.564%	408,115	-9.712%
2025-07-09	540.4800	541.90000	534.850000	539.4700	+0.634%	350,630	-9.203%
2025-07-08	538.4700	539.90250	535.120000	536.0700	-0.065%	385,696	-8.628%
2025-07-07	544.0000	548.47000	533.340000	536.4200	-1.266%	455,864	-8.687%
2025-07-03	541.8500	545.25000	538.665000	543.3000	+0.159%	264,142	-9.844%
2025-07-02	539.3600	542.96000	535.400000	542.4400	+0.713%	520,948	-9.701%
2025-07-01	530.8900	541.00000	526.270000	538.6000	+0.912%	401,950	-9.057%
2025-06-30	529.8400	534.34000	527.820000	533.7300	+1.072%	442,144	-8.227%
2025-06-27	527.4400	533.56000	523.170000	528.0700	+0.493%	655,105	-7.243%
2025-06-26	524.0300	527.00000	517.115400	525.4800	+0.279%	616,507	-6.786%
2025-06-25	523.1100	524.42000	517.680000	524.0200	+0.514%	356,964	-6.526%
2025-06-24	524.2600	527.65750	520.275000	521.3400	+0.459%	537,115	-6.046%
2025-06-23	511.6300	519.96000	506.750000	518.9600	+1.687%	504,816	-5.615%
2025-06-20	509.4700	510.99180	503.730000	510.3500	+0.774%	976,393	-4.023%
2025-06-18	506.6900	514.03500	505.270000	506.4300	-0.061%	541,394	-3.280%
2025-06-17	508.6200	512.25000	504.200000	506.7400	-1.203%	340,908	-3.339%
2025-06-16	507.5600	517.13000	506.380000	512.9100	+2.238%	359,420	-4.502%
2025-06-13	508.3300	510.87900	500.075000	501.6800	-2.690%	393,339	-2.364%
2025-06-12	509.7200	516.87000	507.050000	515.5500	-0.019%	350,269	-4.991%
2025-06-11	515.3000	519.25000	513.505000	515.6500	-0.197%	335,979	-5.009%
2025-06-10	517.1900	519.48000	513.255000	516.6700	-0.274%	455,680	-5.197%
2025-06-09	521.2700	521.52500	513.010000	518.0900	-0.104%	402,173	-5.457%
2025-06-06	516.0800	519.54500	513.170000	518.6300	+2.014%	326,471	-5.555%
2025-06-05	509.0800	511.52000	503.370000	508.3900	+0.171%	531,466	-3.653%
2025-06-04	513.9700	514.42000	505.980000	507.5200	-1.114%	641,019	-3.488%
2025-06-03	508.9700	514.44000	503.820000	513.2400	+0.610%	404,573	-4.563%
2025-06-02	505.0200	510.90000	500.720000	510.1300	+0.175%	495,247	-3.981%
2025-05-30	508.2500	510.57000	505.030000	509.2400	-0.133%	932,956	-3.814%
2025-05-29	512.6800	513.76000	507.835000	509.9200	-0.035%	438,312	-3.942%
2025-05-28	517.8700	518.17000	509.570000	510.1000	-1.428%	409,902	-3.976%
2025-05-27	512.8800	517.96000	508.430000	517.4900	+2.583%	392,820	-5.347%
2025-05-23	499.6400	507.78000	499.640000	504.4600	-0.738%	379,427	-2.902%
2025-05-22	510.7900	513.33000	506.850000	508.2100	-0.569%	487,031	-3.619%
2025-05-21	513.8700	518.39500	510.040000	511.1200	-1.497%	846,595	-4.167%
2025-05-20	517.8700	522.37000	516.460000	518.8900	-0.641%	422,754	-5.602%
2025-05-19	518.7600	524.60000	517.835000	522.2400	-0.357%	337,984	-6.208%
2025-05-16	520.0000	524.76000	517.010000	524.1100	+0.878%	338,226	-6.543%
2025-05-15	518.2400	520.76500	515.660000	519.5500	-0.406%	298,212	-5.722%
2025-05-14	520.2000	525.56000	519.045000	521.6700	+0.381%	566,993	-6.105%
2025-05-13	516.2100	523.78000	514.035000	519.6900	+0.770%	393,159	-5.748%
2025-05-12	511.7100	517.15000	510.005000	515.7200	+4.783%	595,294	-5.022%
2025-05-09	491.6700	494.52000	489.070100	492.1800	+0.650%	394,125	-0.479%
2025-05-08	484.2800	494.03000	482.000000	489.0000	+1.705%	390,303	+0.168%
2025-05-07	479.1600	483.71000	476.550000	480.8000	+1.081%	429,029	+1.876%
2025-05-06	471.7600	481.09000	471.760000	475.6600	-1.071%	331,093	+2.977%
2025-05-05	481.2100	485.90120	478.460000	480.8100	-0.758%	314,314	+1.874%
2025-05-02	480.0000	485.75000	476.550000	484.4800	+2.965%	341,533	+1.102%
2025-05-01	470.7300	477.77500	464.866700	470.5300	-0.104%	345,403	+4.100%
2025-04-30	462.0000	471.51000	456.860000	471.0200	-0.134%	480,159	+3.991%
2025-04-29	464.3000	472.15000	460.530000	471.6500	+0.698%	524,639	+3.852%
2025-04-28	466.4100	473.21000	463.400000	468.3800	+0.524%	457,011	+4.577%
2025-04-25	470.4500	474.97000	464.210000	465.9400	-1.717%	528,397	+5.125%
2025-04-24	487.0100	492.54000	461.510000	474.0800	+0.473%	770,563	+3.320%
2025-04-23	480.8850	492.87000	468.010000	471.8500	+0.898%	909,134	+3.808%
2025-04-22	459.2900	469.46500	459.290000	467.6500	+3.657%	345,869	+4.741%
2025-04-21	460.7200	461.70500	445.951200	451.1500	-2.887%	402,191	+8.571%
2025-04-17	464.0900	471.74000	463.060000	464.5600	+0.289%	492,219	+5.437%
2025-04-16	472.2800	475.70000	458.600000	463.2200	-2.775%	617,397	+5.742%
2025-04-15	476.7700	482.32500	475.000000	476.4400	+0.419%	372,559	+2.808%
2025-04-14	473.7500	482.14000	471.040000	474.4500	+1.212%	404,428	+3.240%
2025-04-11	451.7300	472.75000	446.080000	468.7700	+2.683%	612,195	+4.490%