Dark

AMP
Ameriprise Financial, Inc.
stock NYSE

Market Open

Aug 6, 2026 2:23:41 PM EDT

556.60USD-0.749%(-4.20)143,727

527.93Bid 590.68Ask 62.75Spread

Pre-market

0.00USD-100.000%(-553.58)0

After-hours

Aug 5, 2026 4:44:30 PM EDT

561.03USD+0.041%(+0.23)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	565.3300	565.33000	554.630000	556.6000	-0.790%	143,727	0.000%
2026-08-05	560.0000	564.30000	554.860000	561.0300	+1.346%	420,808	-0.790%
2026-08-04	552.0700	557.11000	550.640000	553.5800	+0.274%	623,046	+0.546%
2026-08-03	546.4900	553.81950	543.970000	552.0700	+1.141%	366,713	+0.821%
2026-07-31	545.5200	549.39000	543.430000	545.8400	+0.253%	480,754	+1.971%
2026-07-30	541.4100	546.31000	532.920000	544.4600	+0.772%	418,605	+2.230%
2026-07-29	541.6400	547.92000	539.000000	540.2900	-1.158%	444,720	+3.019%
2026-07-28	538.2300	553.46000	536.285000	546.6200	+1.600%	697,072	+1.826%
2026-07-27	534.4300	543.25000	530.910000	538.0100	+1.722%	653,956	+3.455%
2026-07-24	519.4100	530.21000	510.745000	528.9000	+1.690%	491,818	+5.237%
2026-07-23	531.3700	536.58000	515.090000	520.1100	-1.274%	929,197	+7.016%
2026-07-22	529.6800	531.45500	525.205000	526.8200	-0.293%	641,813	+5.653%
2026-07-21	527.9000	529.35000	522.957700	528.3700	+0.409%	556,955	+5.343%
2026-07-20	528.7600	530.81500	523.170000	526.2200	-0.313%	459,782	+5.773%
2026-07-17	523.8000	538.93000	523.685000	527.8700	-1.001%	661,543	+5.443%
2026-07-16	520.0500	533.24000	520.050000	533.2100	+1.125%	666,885	+4.387%
2026-07-15	518.8800	533.04000	516.420000	527.2800	+1.674%	692,368	+5.561%
2026-07-14	511.2200	521.38000	505.380000	518.6000	+0.071%	560,009	+7.327%
2026-07-13	503.5300	519.31000	503.530000	518.2300	+2.263%	745,644	+7.404%
2026-07-10	508.8000	513.00000	500.690000	506.7600	+1.320%	456,166	+9.835%
2026-07-09	495.1000	506.07000	489.270000	500.1600	+1.953%	601,342	+11.284%
2026-07-08	509.8800	510.38000	488.780000	490.5800	-3.399%	893,157	+13.458%
2026-07-07	505.7650	512.70000	505.765000	507.8400	+0.067%	553,928	+9.601%
2026-07-06	490.3700	507.74000	487.170000	507.5000	+3.749%	753,190	+9.675%
2026-07-02	484.7000	492.46490	481.500000	489.1600	+1.976%	694,487	+13.787%
2026-07-01	460.0000	480.81000	457.392500	479.6800	+4.560%	657,390	+16.036%
2026-06-30	449.8200	460.34000	449.080000	458.7600	+2.679%	790,141	+21.327%
2026-06-29	454.5000	458.70970	446.040000	446.7900	-1.329%	865,353	+24.578%
2026-06-26	452.9700	455.00000	444.000000	452.8100	-0.106%	2,748,152	+22.921%
2026-06-25	463.9000	469.62990	452.110000	453.2900	-1.662%	675,170	+22.791%
2026-06-24	463.6100	465.49000	454.730000	460.9500	-1.107%	675,029	+20.751%
2026-06-23	466.5300	473.55990	464.765000	466.1100	-1.124%	854,878	+19.414%
2026-06-22	469.4100	474.66500	467.130000	471.4100	+0.851%	708,272	+18.071%
2026-06-18	476.3700	477.49000	465.120100	467.4300	-0.962%	1,269,312	+19.077%
2026-06-17	470.9400	476.74000	469.820000	471.9700	+0.136%	459,823	+17.931%
2026-06-16	463.9900	473.30000	460.260000	471.3300	+2.490%	648,315	+18.091%
2026-06-15	463.3100	467.09000	459.170000	459.8800	+0.163%	588,111	+21.032%
2026-06-12	452.8800	463.90500	451.340000	459.1300	+1.943%	681,937	+21.229%
2026-06-11	451.3100	452.25000	446.560000	450.3800	-0.053%	364,554	+23.585%
2026-06-10	448.1000	454.14880	445.650000	450.6200	+0.318%	489,426	+23.519%
2026-06-09	451.5300	455.14500	442.550000	449.1900	-0.042%	480,852	+23.912%
2026-06-08	453.9300	455.85000	447.700000	449.3800	-1.161%	547,614	+23.860%
2026-06-05	456.1300	457.08000	452.837924	454.6600	-0.094%	615,382	+22.421%
2026-06-04	444.5500	458.52000	444.550000	455.0900	+3.211%	565,586	+22.305%
2026-06-03	441.8600	444.62000	433.240000	440.9300	-1.004%	547,453	+26.233%
2026-06-02	443.5100	451.28000	438.660000	445.4000	-0.391%	636,704	+24.966%
2026-06-01	443.7700	453.66000	442.000000	447.1500	+0.323%	745,304	+24.477%
2026-05-29	439.7400	449.33000	438.500000	445.7100	+1.332%	1,582,296	+24.879%
2026-05-28	439.2000	444.87000	437.235000	439.8500	-0.749%	675,694	+26.543%
2026-05-27	454.4300	454.43000	437.270000	443.1700	-2.707%	576,534	+25.595%
2026-05-26	451.0100	456.18000	450.085100	455.5000	+0.705%	475,135	+22.195%
2026-05-22	452.4600	457.11500	450.115000	452.3100	+0.386%	629,635	+23.057%
2026-05-21	454.8300	458.99990	438.840000	450.5700	-1.465%	795,853	+23.532%
2026-05-20	463.4300	465.74500	456.865000	457.2700	-1.399%	698,397	+21.722%
2026-05-19	470.7600	472.32000	463.355000	463.7600	-1.575%	423,874	+20.019%
2026-05-18	470.4300	477.78000	464.110000	471.1800	+0.170%	429,950	+18.129%
2026-05-15	471.5800	475.80500	468.480000	470.3800	-0.352%	585,873	+18.330%
2026-05-14	471.6700	475.77990	466.480000	472.0400	+0.610%	427,929	+17.914%
2026-05-13	467.8500	471.94000	465.630000	469.1800	-0.200%	521,440	+18.633%
2026-05-12	463.9600	472.43500	460.015000	470.1200	+1.385%	845,224	+18.395%
2026-05-11	466.0000	467.47000	460.595000	463.7000	-0.400%	549,088	+20.035%
2026-05-08	460.9300	467.79000	458.865000	465.5600	+1.465%	604,150	+19.555%
2026-05-07	472.0900	477.61500	457.400000	458.8400	-3.461%	604,539	+21.306%
2026-05-06	477.0600	480.05000	473.430000	475.2900	+0.135%	514,015	+17.107%
2026-05-05	468.2200	478.43000	467.070000	474.6500	+1.293%	406,708	+17.265%
2026-05-04	460.7900	474.14000	460.650000	468.5900	+0.300%	415,310	+18.782%
2026-05-01	475.6000	477.06500	466.755000	467.1900	-1.601%	536,303	+19.138%
2026-04-30	470.9400	480.79000	463.991000	474.7900	-0.124%	709,460	+17.231%
2026-04-29	474.8400	478.75020	469.090000	475.3800	+0.006%	547,504	+17.085%
2026-04-28	483.8800	487.06000	474.500000	475.3500	-0.525%	581,405	+17.093%
2026-04-27	463.2700	480.79500	462.985000	477.8600	+2.960%	1,008,635	+16.478%
2026-04-24	459.2100	468.00000	451.980000	464.1200	+0.977%	1,197,060	+19.926%
2026-04-23	464.7500	466.80000	454.290000	459.6300	-1.895%	769,434	+21.097%
2026-04-22	463.4600	468.52000	460.000000	468.5100	+1.611%	536,101	+18.802%
2026-04-21	461.4900	467.32000	458.795000	461.0800	+0.983%	566,204	+20.717%
2026-04-20	455.0100	461.69000	453.920000	456.5900	+0.085%	574,511	+21.904%
2026-04-17	462.3000	466.33000	454.875000	456.2000	-0.606%	1,082,220	+22.008%
2026-04-16	467.6500	471.89000	458.510000	458.9800	-1.959%	498,220	+21.269%
2026-04-15	465.6900	471.40000	462.880000	468.1500	+1.333%	526,624	+18.894%
2026-04-14	458.0600	463.90000	454.590000	461.9900	+1.523%	527,655	+20.479%
2026-04-13	443.1700	455.12000	442.000000	455.0600	+1.954%	655,214	+22.314%
2026-04-10	449.1300	449.82200	441.262500	446.3400	-1.448%	621,958	+24.703%
2026-04-09	450.0800	454.70500	446.690000	452.9000	-0.044%	878,770	+22.897%
2026-04-08	443.7250	454.43000	443.725000	453.1000	+4.870%	862,418	+22.843%
2026-04-07	426.7900	432.59000	422.810000	432.0600	+0.386%	805,434	+28.825%
2026-04-06	436.1800	438.75000	429.920000	430.4000	-0.816%	483,053	+29.322%
2026-04-02	430.1900	440.09000	422.370000	433.9400	-0.625%	619,674	+28.267%
2026-04-01	448.4900	449.58500	427.150000	436.6700	-1.739%	645,085	+27.465%
2026-03-31	443.4800	447.84000	436.200000	444.4000	+1.362%	632,217	+25.248%
2026-03-30	440.3700	446.58500	436.750000	438.4300	+0.371%	534,679	+26.953%
2026-03-27	445.9300	445.93000	435.010000	436.8100	-2.530%	531,025	+27.424%
2026-03-26	448.8800	454.31630	445.990000	448.1500	-0.828%	390,355	+24.199%
2026-03-25	452.4500	457.58220	445.090000	451.8900	+0.830%	691,589	+23.172%
2026-03-24	439.2600	450.59000	436.037400	448.1700	+1.188%	610,942	+24.194%
2026-03-23	451.6800	452.14500	441.590000	442.9100	+0.904%	938,915	+25.669%
2026-03-20	430.6600	440.00000	430.660000	438.9400	+1.124%	1,824,501	+26.805%
2026-03-19	430.8100	438.00000	430.000000	434.0600	+0.351%	843,485	+28.231%
2026-03-18	435.8800	440.09000	431.890000	432.5400	-1.233%	701,849	+28.682%
2026-03-17	444.7900	450.91210	437.820000	437.9400	-0.246%	1,096,111	+27.095%
2026-03-16	446.4800	449.84000	438.230000	439.0200	-0.692%	597,486	+26.782%
2026-03-13	446.8700	448.77000	441.400000	442.0800	+0.407%	532,300	+25.905%
2026-03-12	441.5000	448.63960	439.390000	440.2900	-2.308%	632,670	+26.417%
2026-03-11	454.0000	459.75000	441.290000	450.6900	-1.199%	634,256	+23.500%
2026-03-10	463.8100	463.81000	449.580000	456.1600	-1.153%	519,906	+22.019%
2026-03-09	455.9000	462.82000	445.000000	461.4800	-0.734%	664,184	+20.612%
2026-03-06	461.9200	465.37000	452.650000	464.8900	-1.692%	578,755	+19.727%
2026-03-05	465.7300	473.38000	465.110000	472.8900	+0.849%	534,996	+17.702%
2026-03-04	468.9900	474.83000	468.290000	468.9100	+0.694%	551,820	+18.701%
2026-03-03	464.0700	470.10000	458.875000	465.6800	-2.030%	870,007	+19.524%
2026-03-02	460.9300	477.81000	460.930000	475.3300	+1.108%	487,272	+17.098%
2026-02-27	475.8400	479.53000	465.050000	470.1200	-3.462%	750,517	+18.395%
2026-02-26	479.6500	487.87000	475.000000	486.9800	+1.825%	556,081	+14.296%
2026-02-25	470.3800	479.09000	466.490500	478.2500	+2.576%	631,362	+16.383%
2026-02-24	450.3300	466.52000	449.860000	466.2400	+2.746%	763,361	+19.381%
2026-02-23	467.1100	470.50000	448.590000	453.7800	-3.797%	843,987	+22.659%
2026-02-20	470.3300	471.85000	461.675000	471.6900	-0.157%	538,165	+18.001%
2026-02-19	473.3100	475.81000	467.560000	472.4300	-1.122%	664,834	+17.816%
2026-02-18	471.6700	483.45000	471.070000	477.7900	+1.922%	498,113	+16.495%
2026-02-17	481.6800	482.00000	468.730000	468.7800	-1.032%	740,329	+18.734%
2026-02-13	468.5600	478.02000	464.320000	473.6700	+1.363%	677,180	+17.508%
2026-02-12	480.8700	492.18500	451.960000	467.3000	-3.840%	1,691,738	+19.110%
2026-02-11	509.8100	509.81000	484.375000	485.9600	-3.892%	1,351,599	+14.536%
2026-02-10	532.3300	537.05000	496.480000	505.6400	-6.208%	1,294,861	+10.078%
2026-02-09	539.9500	545.35000	537.600000	539.1100	-0.715%	679,834	+3.244%
2026-02-06	539.8500	547.00000	533.990000	542.9900	+1.490%	522,253	+2.506%
2026-02-05	545.0000	548.18000	532.100000	535.0200	-1.921%	625,545	+4.033%
2026-02-04	531.5900	550.18000	531.590000	545.5000	+2.915%	1,083,408	+2.035%
2026-02-03	529.4900	535.00000	519.840000	530.0500	-0.400%	707,583	+5.009%
2026-02-02	526.4000	535.16000	521.800000	532.1800	+0.947%	697,503	+4.589%
2026-01-30	527.2500	533.08000	517.420000	527.1900	+1.118%	1,159,418	+5.579%
2026-01-29	537.7850	543.00000	515.900000	521.3600	+4.341%	1,211,846	+6.759%
2026-01-28	500.3300	503.61000	496.535000	499.6700	+0.269%	546,999	+11.394%
2026-01-27	498.4700	501.64820	496.120000	498.3300	-0.440%	389,765	+11.693%
2026-01-26	498.7600	502.63000	496.720000	500.5300	+0.791%	505,419	+11.202%
2026-01-23	504.4600	506.54000	491.040000	496.6000	-2.258%	771,998	+12.082%
2026-01-22	507.3000	511.79000	504.760000	508.0700	+0.858%	523,472	+9.552%
2026-01-21	495.6800	509.00000	494.290000	503.7500	+2.268%	554,321	+10.491%
2026-01-20	500.2900	506.38500	491.200000	492.5800	-3.287%	422,362	+12.997%
2026-01-16	507.1500	512.62000	504.710000	509.3200	+0.240%	647,511	+9.283%
2026-01-15	511.1500	517.74000	507.080000	508.1000	+0.126%	423,925	+9.545%
2026-01-14	494.2400	507.76000	490.680000	507.4600	+2.441%	504,940	+9.684%
2026-01-13	509.1700	511.29000	494.080000	495.3700	-2.899%	534,005	+12.360%
2026-01-12	500.0000	512.25000	500.000000	510.1600	+0.473%	577,181	+9.103%
2026-01-09	504.3200	510.10000	501.090000	507.7600	+0.852%	422,668	+9.619%
2026-01-08	496.6100	508.49500	496.250000	503.4700	+1.090%	449,174	+10.553%
2026-01-07	508.5800	510.28210	496.440000	498.0400	-2.391%	674,356	+11.758%
2026-01-06	506.6300	513.39000	503.300000	510.2400	+0.463%	492,642	+9.086%
2026-01-05	492.6300	513.99000	492.470000	507.8900	+2.860%	482,523	+9.591%
2026-01-02	490.0000	494.74500	487.000000	493.7700	+0.700%	487,152	+12.725%
2025-12-31	493.9700	495.45000	490.300000	490.3400	-0.835%	378,170	+13.513%
2025-12-30	497.8100	498.36500	494.270000	494.4700	-0.665%	319,520	+12.565%
2025-12-29	507.0000	507.00000	497.130000	497.7800	-0.807%	371,745	+11.816%
2025-12-26	501.0000	502.46500	498.900000	501.8300	+0.172%	273,306	+10.914%
2025-12-24	497.8300	505.63000	497.830000	500.9700	+0.520%	270,205	+11.104%
2025-12-23	497.6800	499.56000	495.080100	498.3800	+0.496%	427,983	+11.682%
2025-12-22	490.8200	496.26000	490.645000	495.9200	+1.380%	465,733	+12.236%
2025-12-19	488.9400	492.85000	486.630000	489.1700	+0.303%	1,865,487	+13.785%
2025-12-18	488.7500	493.21500	486.720000	487.6900	+0.039%	800,161	+14.130%
2025-12-17	487.7600	493.01000	486.420000	487.5000	+0.185%	712,863	+14.174%
2025-12-16	492.8800	494.58000	485.290000	486.6000	-0.995%	603,943	+14.386%
2025-12-15	497.4700	499.00000	483.760000	491.4900	-0.434%	495,949	+13.247%
2025-12-12	499.7200	500.18500	492.640000	493.6300	-0.999%	526,933	+12.757%
2025-12-11	496.6200	501.52000	492.912000	498.6100	+0.271%	1,313,737	+11.630%
2025-12-10	482.7600	500.22000	479.730000	497.2600	+3.984%	978,681	+11.933%
2025-12-09	477.4800	484.56000	473.900000	478.2100	+0.310%	404,730	+16.392%
2025-12-08	474.6200	477.68000	472.720000	476.7300	-0.069%	550,556	+16.754%
2025-12-05	471.7000	480.65500	471.700000	477.0600	+0.622%	451,184	+16.673%
2025-12-04	472.3400	478.29000	470.750000	474.1100	+0.851%	533,340	+17.399%
2025-12-03	457.7800	470.83000	457.280000	470.1100	+2.916%	614,416	+18.398%
2025-12-02	457.4700	460.24000	452.310000	456.7900	+0.413%	435,194	+21.850%
2025-12-01	451.8700	460.54000	447.920000	454.9100	-0.182%	579,798	+22.354%
2025-11-28	456.1400	459.48990	452.733600	455.7400	+0.501%	271,271	+22.131%
2025-11-26	451.9600	457.41000	450.780000	453.4700	+0.144%	387,428	+22.742%
2025-11-25	446.1400	455.35000	446.140000	452.8200	+1.518%	451,225	+22.919%
2025-11-24	447.8000	449.90500	443.760000	446.0500	-0.337%	1,099,605	+24.784%
2025-11-21	443.5600	453.12000	442.710000	447.5600	+1.343%	524,537	+24.363%
2025-11-20	456.1200	460.00000	441.250000	441.6300	-1.816%	706,566	+26.033%
2025-11-19	444.1300	450.50000	442.440000	449.8000	+1.579%	608,233	+23.744%
2025-11-18	436.0300	445.89000	431.130000	442.8100	+0.456%	908,664	+25.697%
2025-11-17	456.6100	458.01000	437.380000	440.8000	-3.755%	1,065,812	+26.270%
2025-11-14	459.3100	464.64000	454.835000	458.0000	-0.309%	660,680	+21.528%
2025-11-13	467.9200	470.71500	458.120000	459.4200	-2.363%	635,593	+21.153%
2025-11-12	467.7600	474.67000	466.125000	470.5400	+1.204%	393,861	+18.290%
2025-11-11	459.7600	465.99500	458.000000	464.9400	+1.228%	501,628	+19.714%
2025-11-10	460.4800	461.72000	453.400000	459.3000	-0.462%	467,525	+21.184%
2025-11-07	453.6800	462.59000	450.670000	461.4300	+0.855%	697,536	+20.625%
2025-11-06	457.8800	462.81000	452.550000	457.5200	-0.338%	514,430	+21.656%
2025-11-05	451.6200	462.51000	449.350000	459.0700	+1.564%	593,284	+21.245%
2025-11-04	450.7300	458.04500	448.455000	452.0000	-0.084%	532,438	+23.142%
2025-11-03	451.2300	455.66000	447.840000	452.3800	-0.086%	826,477	+23.038%
2025-10-31	458.6500	458.65000	442.200000	452.7700	-0.295%	1,003,206	+22.932%
2025-10-30	462.7700	466.20000	451.020000	454.1100	-5.105%	1,265,422	+22.569%
2025-10-29	477.9500	483.32000	475.870000	478.5400	-1.238%	676,740	+16.312%
2025-10-28	483.4100	487.66000	480.190000	484.5400	-0.019%	429,724	+14.872%
2025-10-27	483.4600	486.57500	480.680000	484.6300	+1.137%	488,783	+14.851%
2025-10-24	480.4500	482.84000	477.780100	479.1800	+0.215%	309,793	+16.157%
2025-10-23	476.6000	479.68000	472.445000	478.1500	+1.142%	374,592	+16.407%
2025-10-22	479.4000	481.84000	472.130100	472.7500	-1.379%	583,560	+17.737%
2025-10-21	471.6200	481.72000	471.620000	479.3600	+1.413%	532,533	+16.113%
2025-10-20	472.0300	476.71500	472.030000	472.6800	+0.517%	761,780	+17.754%
2025-10-17	468.0500	470.70990	463.000000	470.2500	+0.539%	1,065,274	+18.363%
2025-10-16	482.1900	484.35930	463.985000	467.7300	-2.813%	600,228	+19.000%
2025-10-15	490.2200	493.69000	478.520000	481.2700	-1.079%	500,548	+15.652%
2025-10-14	477.8000	492.48500	477.800000	486.5200	+0.978%	448,299	+14.404%
2025-10-13	486.1300	487.33500	480.305000	481.8100	+0.496%	404,124	+15.523%
2025-10-10	493.2300	496.16000	478.565000	479.4300	-2.432%	460,597	+16.096%
2025-10-09	493.6400	495.62000	487.880000	491.3800	+0.247%	324,621	+13.273%
2025-10-08	498.4100	498.41000	489.820000	490.1700	-1.531%	540,725	+13.552%
2025-10-07	497.0700	500.47990	494.140000	497.7900	+0.806%	528,979	+11.814%
2025-10-06	491.8800	496.13000	488.790000	493.8100	+0.368%	350,696	+12.715%
2025-10-03	490.7000	493.80500	486.484200	492.0000	+0.273%	455,413	+13.130%
2025-10-02	487.2000	494.45000	487.200000	490.6600	+0.834%	490,069	+13.439%
2025-10-01	489.7000	489.78000	481.170000	486.6000	-0.947%	508,868	+14.386%
2025-09-30	499.2200	501.73000	488.570000	491.2500	-1.669%	743,772	+13.303%
2025-09-29	499.8200	501.00500	496.670000	499.5900	+0.060%	477,954	+11.411%
2025-09-26	500.0000	505.55500	497.020000	499.2900	+1.492%	625,173	+11.478%
2025-09-25	491.0000	496.25000	488.260000	491.9500	+0.012%	382,297	+13.142%
2025-09-24	494.5300	496.74000	489.610000	491.8900	-0.453%	376,690	+13.155%
2025-09-23	493.5300	500.71500	490.310000	494.1300	-0.047%	389,995	+12.642%
2025-09-22	487.6500	496.03000	484.380000	494.3600	+0.989%	551,438	+12.590%
2025-09-19	491.0000	491.08000	486.340000	489.5200	-0.381%	1,500,975	+13.703%
2025-09-18	488.6800	495.45500	487.720000	491.3900	+1.074%	561,212	+13.271%
2025-09-17	486.9100	493.43250	482.410000	486.1700	+0.008%	771,196	+14.487%
2025-09-16	488.1200	489.10250	483.635000	486.1300	-0.312%	576,356	+14.496%
2025-09-15	498.5900	498.59000	486.420000	487.6500	-1.897%	632,817	+14.139%
2025-09-12	501.2600	501.56000	495.881000	497.0800	-0.776%	302,148	+11.974%
2025-09-11	492.3200	501.13000	490.480000	500.9700	+1.823%	465,016	+11.104%
2025-09-10	492.8200	497.14000	489.260000	492.0000	-0.272%	415,562	+13.130%
2025-09-09	490.6850	498.53000	488.095000	493.3400	+0.183%	434,914	+12.823%
2025-09-08	491.3400	493.64500	485.308700	492.4400	+0.646%	594,402	+13.029%
2025-09-05	511.5000	511.87500	487.640000	489.2800	-4.419%	678,087	+13.759%
2025-09-04	509.9900	513.04000	505.977500	511.9000	+0.927%	454,111	+8.732%
2025-09-03	510.3600	513.89750	501.785000	507.2000	-1.096%	418,415	+9.740%
2025-09-02	509.7100	512.84500	503.595000	512.8200	-0.387%	384,708	+8.537%
2025-08-29	517.1800	521.83000	513.520000	514.8100	-0.352%	418,838	+8.118%
2025-08-28	519.1600	520.00000	515.520000	516.6300	-0.315%	353,090	+7.737%
2025-08-27	516.4700	521.30500	515.900000	518.2600	+0.265%	273,940	+7.398%
2025-08-26	509.0500	517.00000	508.610000	516.8900	+1.056%	466,591	+7.682%
2025-08-25	516.4900	518.21040	508.820000	511.4900	-1.050%	350,188	+8.819%
2025-08-22	508.6600	520.78000	506.130000	516.9200	+2.314%	442,126	+7.676%
2025-08-21	503.6300	505.47500	499.210000	505.2300	-0.034%	305,123	+10.168%
2025-08-20	504.8400	507.07000	501.450000	505.4000	-0.170%	443,042	+10.131%
2025-08-19	504.5100	508.66000	504.160000	506.2600	+0.125%	338,734	+9.944%
2025-08-18	501.4300	506.41000	501.170000	505.6300	+0.507%	365,792	+10.080%
2025-08-15	515.0000	515.65000	502.740000	503.0800	-2.065%	424,794	+10.638%
2025-08-14	508.2100	516.02500	503.800000	513.6900	+0.870%	467,390	+8.353%
2025-08-13	519.1200	521.06500	498.005000	509.2600	-1.497%	625,313	+9.296%
2025-08-12	510.0000	517.16000	505.435000	517.0000	+2.043%	371,357	+7.660%
2025-08-11	506.3100	509.36990	504.050000	506.6500	+0.335%	356,984	+9.859%
2025-08-08	501.8400	505.23500	499.490000	504.9600	+1.306%	331,750	+10.227%
2025-08-07	509.9500	511.36510	497.550000	498.4500	-1.963%	399,588	+11.666%
2025-08-06	506.6400	509.15000	503.990000	508.4300	+0.673%	349,772	+9.474%
2025-08-05	509.2900	512.09500	503.077500	505.0300	-0.247%	267,302	+10.211%
2025-08-04	503.2800	509.33000	503.280000	506.2800	+0.949%	306,446	+9.939%
2025-08-01	508.3000	509.04000	496.655000	501.5200	-3.217%	496,337	+10.983%
2025-07-31	518.1800	525.38500	514.740000	518.1900	-0.300%	553,273	+7.412%
2025-07-30	524.2300	526.35000	515.965000	519.7500	-0.238%	483,635	+7.090%
2025-07-29	522.6800	524.92000	517.290000	520.9900	+0.490%	420,126	+6.835%
2025-07-28	521.1700	530.14000	517.300000	518.4500	-0.501%	456,183	+7.358%
2025-07-25	516.7000	527.40500	516.035000	521.0600	+0.766%	465,240	+6.821%
2025-07-24	519.1750	519.44000	500.907800	517.1000	-3.699%	864,530	+7.639%
2025-07-23	538.8500	539.53500	533.640000	536.9600	+0.071%	462,009	+3.658%
2025-07-22	535.6600	537.89500	530.850000	536.5800	+0.387%	305,823	+3.731%
2025-07-21	544.7200	545.00000	533.900000	534.5100	-1.844%	329,221	+4.133%
2025-07-18	542.0000	544.71000	539.370000	544.5500	+0.876%	406,246	+2.213%
2025-07-17	523.3200	540.40500	523.320000	539.8200	+2.854%	477,550	+3.108%
2025-07-16	524.5400	527.58000	516.280000	524.8400	+0.415%	429,576	+6.051%
2025-07-15	537.0800	537.08000	522.400000	522.6700	-3.026%	559,698	+6.492%
2025-07-14	535.8200	540.87234	535.300000	538.9800	+0.498%	355,859	+3.269%
2025-07-11	538.5200	539.51000	534.670000	536.3100	-1.143%	358,608	+3.783%
2025-07-10	541.9000	547.73500	540.750100	542.5100	+0.564%	408,115	+2.597%
2025-07-09	540.4800	541.90000	534.850000	539.4700	+0.634%	350,630	+3.175%
2025-07-08	538.4700	539.90250	535.120000	536.0700	-0.065%	385,696	+3.830%
2025-07-07	544.0000	548.47000	533.340000	536.4200	-1.266%	455,864	+3.762%
2025-07-03	541.8500	545.25000	538.665000	543.3000	+0.159%	264,142	+2.448%
2025-07-02	539.3600	542.96000	535.400000	542.4400	+0.713%	520,948	+2.610%
2025-07-01	530.8900	541.00000	526.270000	538.6000	+0.912%	401,950	+3.342%
2025-06-30	529.8400	534.34000	527.820000	533.7300	+1.072%	442,144	+4.285%
2025-06-27	527.4400	533.56000	523.170000	528.0700	+0.493%	655,105	+5.403%
2025-06-26	524.0300	527.00000	517.115400	525.4800	+0.279%	616,507	+5.922%
2025-06-25	523.1100	524.42000	517.680000	524.0200	+0.514%	356,964	+6.217%
2025-06-24	524.2600	527.65750	520.275000	521.3400	+0.459%	537,115	+6.763%
2025-06-23	511.6300	519.96000	506.750000	518.9600	+1.687%	504,816	+7.253%
2025-06-20	509.4700	510.99180	503.730000	510.3500	+0.774%	976,393	+9.062%
2025-06-18	506.6900	514.03500	505.270000	506.4300	-0.061%	541,394	+9.907%
2025-06-17	508.6200	512.25000	504.200000	506.7400	-1.203%	340,908	+9.839%
2025-06-16	507.5600	517.13000	506.380000	512.9100	+2.238%	359,420	+8.518%
2025-06-13	508.3300	510.87900	500.075000	501.6800	-2.690%	393,339	+10.947%
2025-06-12	509.7200	516.87000	507.050000	515.5500	-0.019%	350,269	+7.962%
2025-06-11	515.3000	519.25000	513.505000	515.6500	-0.197%	335,979	+7.941%
2025-06-10	517.1900	519.48000	513.255000	516.6700	-0.274%	455,680	+7.728%
2025-06-09	521.2700	521.52500	513.010000	518.0900	-0.104%	402,173	+7.433%
2025-06-06	516.0800	519.54500	513.170000	518.6300	+2.014%	326,471	+7.321%
2025-06-05	509.0800	511.52000	503.370000	508.3900	+0.171%	531,466	+9.483%
2025-06-04	513.9700	514.42000	505.980000	507.5200	-1.114%	641,019	+9.671%
2025-06-03	508.9700	514.44000	503.820000	513.2400	+0.610%	404,573	+8.448%
2025-06-02	505.0200	510.90000	500.720000	510.1300	+0.175%	495,247	+9.109%
2025-05-30	508.2500	510.57000	505.030000	509.2400	-0.133%	932,956	+9.300%
2025-05-29	512.6800	513.76000	507.835000	509.9200	-0.035%	438,312	+9.154%
2025-05-28	517.8700	518.17000	509.570000	510.1000	-1.428%	409,902	+9.116%
2025-05-27	512.8800	517.96000	508.430000	517.4900	+2.583%	392,820	+7.558%
2025-05-23	499.6400	507.78000	499.640000	504.4600	-0.738%	379,427	+10.336%
2025-05-22	510.7900	513.33000	506.850000	508.2100	-0.569%	487,031	+9.522%
2025-05-21	513.8700	518.39500	510.040000	511.1200	-1.497%	846,595	+8.898%
2025-05-20	517.8700	522.37000	516.460000	518.8900	-0.641%	422,754	+7.267%
2025-05-19	518.7600	524.60000	517.835000	522.2400	-0.357%	337,984	+6.579%
2025-05-16	520.0000	524.76000	517.010000	524.1100	+0.878%	338,226	+6.199%
2025-05-15	518.2400	520.76500	515.660000	519.5500	-0.406%	298,212	+7.131%
2025-05-14	520.2000	525.56000	519.045000	521.6700	+0.381%	566,993	+6.696%
2025-05-13	516.2100	523.78000	514.035000	519.6900	+0.770%	393,159	+7.102%
2025-05-12	511.7100	517.15000	510.005000	515.7200	+4.783%	595,294	+7.927%
2025-05-09	491.6700	494.52000	489.070100	492.1800	+0.650%	394,125	+13.089%
2025-05-08	484.2800	494.03000	482.000000	489.0000	+1.705%	390,303	+13.824%
2025-05-07	479.1600	483.71000	476.550000	480.8000	+1.081%	429,029	+15.765%
2025-05-06	471.7600	481.09000	471.760000	475.6600	-1.071%	331,093	+17.016%
2025-05-05	481.2100	485.90120	478.460000	480.8100	-0.758%	314,314	+15.763%
2025-05-02	480.0000	485.75000	476.550000	484.4800	+2.965%	341,533	+14.886%
2025-05-01	470.7300	477.77500	464.866700	470.5300	-0.104%	345,403	+18.292%
2025-04-30	462.0000	471.51000	456.860000	471.0200	-0.134%	480,159	+18.169%
2025-04-29	464.3000	472.15000	460.530000	471.6500	+0.698%	524,639	+18.011%
2025-04-28	466.4100	473.21000	463.400000	468.3800	+0.524%	457,011	+18.835%
2025-04-25	470.4500	474.97000	464.210000	465.9400	-1.717%	528,397	+19.457%
2025-04-24	487.0100	492.54000	461.510000	474.0800	+0.473%	770,563	+17.406%
2025-04-23	480.8850	492.87000	468.010000	471.8500	+0.898%	909,134	+17.961%
2025-04-22	459.2900	469.46500	459.290000	467.6500	+3.657%	345,869	+19.021%
2025-04-21	460.7200	461.70500	445.951200	451.1500	-2.887%	402,191	+23.374%
2025-04-17	464.0900	471.74000	463.060000	464.5600	+0.289%	492,219	+19.812%
2025-04-16	472.2800	475.70000	458.600000	463.2200	-2.775%	617,397	+20.159%
2025-04-15	476.7700	482.32500	475.000000	476.4400	+0.419%	372,559	+16.825%
2025-04-14	473.7500	482.14000	471.040000	474.4500	+1.212%	404,428	+17.315%
2025-04-11	451.7300	472.75000	446.080000	468.7700	+2.683%	612,195	+18.736%
2025-04-10	459.3400	462.46000	438.975000	456.5200	-3.484%	891,928	+21.922%
2025-04-09	421.1000	476.38000	418.540000	473.0000	+11.028%	907,379	+17.674%
2025-04-08	440.3100	450.49500	419.655000	426.0200	-0.451%	661,947	+30.651%
2025-04-07	410.9800	441.19000	396.140000	427.9500	+1.364%	1,146,322	+30.062%
2025-04-04	439.6200	439.62000	415.590000	422.1900	-7.376%	828,229	+31.836%
2025-04-03	469.7800	472.07000	455.170000	455.8100	-7.798%	535,232	+22.112%
2025-04-02	483.1000	496.32500	483.100000	494.3600	+1.162%	461,048	+12.590%
2025-04-01	483.6200	490.18000	479.440000	488.6800	+0.944%	502,481	+13.899%
2025-03-31	475.0900	487.61500	468.770000	484.1100	+0.392%	635,607	+14.974%
2025-03-28	495.9100	498.08000	477.650000	482.2200	-3.332%	460,918	+15.424%
2025-03-27	502.0600	502.06000	493.780000	498.8400	-1.241%	337,940	+11.579%
2025-03-26	512.7100	517.72000	504.755000	505.1100	-1.069%	337,133	+10.194%
2025-03-25	509.0800	512.98000	507.850000	510.5700	+0.476%	411,340	+9.015%
2025-03-24	500.5900	509.65000	495.800000	508.1500	+3.148%	426,314	+9.535%
2025-03-21	489.1400	494.79000	483.150000	492.6400	-0.089%	1,347,777	+12.983%
2025-03-20	492.4500	497.19160	489.630000	493.0800	-1.192%	429,028	+12.882%
2025-03-19	488.9300	502.25000	485.020000	499.0300	+2.066%	354,840	+11.536%
2025-03-18	492.8000	492.91000	486.285000	488.9300	-0.767%	423,761	+13.840%
2025-03-17	486.2500	495.16000	486.250000	492.7100	+1.416%	557,204	+12.967%
2025-03-14	477.9800	488.35000	475.980000	485.8300	+2.867%	512,429	+14.567%
2025-03-13	482.4600	484.40000	470.770000	472.2900	-1.700%	371,699	+17.851%
2025-03-12	484.9800	487.62000	474.650000	480.4600	+0.504%	547,401	+15.847%
2025-03-11	480.7100	484.58000	475.470000	478.0500	-0.483%	655,777	+16.431%
2025-03-10	487.1200	491.35000	475.290000	480.3700	-3.799%	541,099	+15.869%
2025-03-07	498.1300	500.64000	487.000000	499.3400	-0.718%	433,635	+11.467%
2025-03-06	500.1100	508.99000	495.010000	502.9500	-1.206%	600,093	+10.667%
2025-03-05	499.2100	510.18500	494.720000	509.0900	+2.192%	642,213	+9.332%
2025-03-04	526.6000	526.60000	493.790000	498.1700	-6.345%	815,793	+11.729%
2025-03-03	541.0100	546.37300	527.235000	531.9200	-1.001%	434,404	+4.640%
2025-02-28	527.2400	537.95000	527.240000	537.3000	+2.135%	482,948	+3.592%
2025-02-27	529.8300	536.44000	525.250000	526.0700	+0.152%	326,013	+5.803%
2025-02-26	526.2400	530.12000	524.565000	525.2700	+0.626%	353,885	+5.965%
2025-02-25	532.5500	535.01590	516.398100	522.0000	-1.700%	487,786	+6.628%
2025-02-24	534.4000	537.36000	527.890000	531.0300	+0.104%	308,712	+4.815%
2025-02-21	542.2600	543.55500	527.250000	530.4800	-1.946%	652,050	+4.924%
2025-02-20	547.7100	548.91500	535.651900	541.0100	-1.534%	346,183	+2.882%
2025-02-19	543.6300	550.03000	538.780000	549.4400	+0.435%	415,879	+1.303%
2025-02-18	546.5300	552.43000	542.481000	547.0600	+0.207%	589,278	+1.744%
2025-02-14	539.1700	547.98000	538.510000	545.9300	+1.147%	1,026,907	+1.954%