CBZ
CBIZ, Inc.
stockNYSE
At CloseOct 6, 2026 3:59:59 PM EDT
54.73USD+0.018%(+0.01)538,898
CBZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 54.73 | 54.78 | 54.68 | 54.74 | +0.037% | 538,898 | 0.000% |
| 2026-10-05 | 54.65 | 54.76 | 54.65 | 54.72 | +0.055% | 864,602 | +0.037% |
| 2026-10-02 | 54.70 | 54.74 | 54.68 | 54.69 | -0.037% | 591,405 | +0.091% |
| 2026-10-01 | 54.75 | 54.77 | 54.71 | 54.71 | +0.037% | 498,567 | +0.055% |
| 2026-09-30 | 54.69 | 54.77 | 54.66 | 54.69 | 0.000% | 815,200 | +0.091% |
| 2026-09-29 | 54.69 | 54.72 | 54.68 | 54.69 | -0.037% | 1,435,080 | +0.091% |
| 2026-09-28 | 54.69 | 54.75 | 54.68 | 54.71 | +0.055% | 1,220,181 | +0.055% |
| 2026-09-25 | 54.68 | 54.74 | 54.68 | 54.68 | 0.000% | 456,515 | +0.110% |
| 2026-09-24 | 54.74 | 54.75 | 54.67 | 54.68 | +0.037% | 382,849 | +0.110% |
| 2026-09-23 | 54.66 | 54.71 | 54.63 | 54.66 | -0.037% | 498,991 | +0.146% |
| 2026-09-22 | 54.75 | 54.75 | 54.66 | 54.68 | 0.000% | 1,336,017 | +0.110% |
| 2026-09-21 | 54.69 | 54.75 | 54.64 | 54.68 | +0.092% | 432,264 | +0.110% |
| 2026-09-18 | 54.65 | 54.70 | 54.60 | 54.63 | +0.055% | 626,975 | +0.201% |
| 2026-09-17 | 54.60 | 54.67 | 54.59 | 54.60 | 0.000% | 544,511 | +0.256% |
| 2026-09-16 | 54.60 | 54.67 | 54.59 | 54.60 | -0.146% | 2,365,870 | +0.256% |
| 2026-09-15 | 54.60 | 54.71 | 54.58 | 54.68 | +0.147% | 762,540 | +0.110% |
| 2026-09-14 | 54.70 | 54.71 | 54.53 | 54.60 | +0.110% | 1,609,769 | +0.256% |
| 2026-09-11 | 54.63 | 54.70 | 54.52 | 54.54 | -0.165% | 1,660,030 | +0.367% |
| 2026-09-10 | 54.69 | 54.72 | 54.59 | 54.63 | +0.037% | 571,355 | +0.201% |
| 2026-09-09 | 54.65 | 54.70 | 54.52 | 54.61 | -0.073% | 2,366,342 | +0.238% |
| 2026-09-08 | 54.67 | 54.78 | 54.63 | 54.65 | -0.365% | 732,273 | +0.165% |
| 2026-09-04 | 54.48 | 54.89 | 54.48 | 54.85 | -0.109% | 889,890 | -0.201% |
| 2026-09-03 | 54.53 | 54.92 | 54.52 | 54.91 | +0.826% | 1,719,129 | -0.310% |
| 2026-09-02 | 54.43 | 54.54 | 54.41 | 54.46 | +0.092% | 1,578,864 | +0.514% |
| 2026-09-01 | 54.60 | 54.60 | 54.40 | 54.41 | -0.147% | 1,549,116 | +0.607% |
| 2026-08-31 | 54.60 | 54.66 | 54.45 | 54.49 | -0.037% | 1,069,060 | +0.459% |
| 2026-08-28 | 54.51 | 54.65 | 54.46 | 54.51 | -0.293% | 1,000,654 | +0.422% |
| 2026-08-27 | 54.67 | 54.86 | 54.57 | 54.67 | -0.128% | 640,129 | +0.128% |
| 2026-08-26 | 54.60 | 54.80 | 54.56 | 54.74 | -0.018% | 581,754 | 0.000% |
| 2026-08-25 | 54.55 | 54.80 | 54.45 | 54.75 | +0.275% | 683,396 | -0.018% |
| 2026-08-24 | 54.83 | 54.99 | 54.58 | 54.60 | -0.110% | 479,912 | +0.256% |
| 2026-08-21 | 54.99 | 55.12 | 54.58 | 54.66 | -0.636% | 884,944 | +0.146% |
| 2026-08-20 | 54.75 | 55.15 | 54.72 | 55.01 | +0.255% | 788,083 | -0.491% |
| 2026-08-19 | 54.74 | 55.00 | 54.71 | 54.87 | +0.256% | 880,810 | -0.237% |
| 2026-08-18 | 54.70 | 54.93 | 54.61 | 54.73 | +0.110% | 736,913 | +0.018% |
| 2026-08-17 | 54.50 | 54.68 | 54.44 | 54.67 | +0.386% | 616,243 | +0.128% |
| 2026-08-14 | 54.75 | 54.75 | 54.42 | 54.46 | -0.256% | 1,233,791 | +0.514% |
| 2026-08-13 | 54.70 | 54.82 | 54.45 | 54.60 | +0.037% | 1,584,558 | +0.256% |
| 2026-08-12 | 54.53 | 54.83 | 54.51 | 54.58 | -0.037% | 1,344,997 | +0.293% |
| 2026-08-11 | 54.45 | 54.77 | 54.42 | 54.60 | +0.312% | 961,023 | +0.256% |
| 2026-08-10 | 54.50 | 54.65 | 54.41 | 54.43 | -0.128% | 935,109 | +0.570% |
| 2026-08-07 | 54.45 | 54.62 | 54.33 | 54.50 | +0.018% | 1,495,278 | +0.440% |
| 2026-08-06 | 54.65 | 54.77 | 54.42 | 54.49 | -0.566% | 1,452,831 | +0.459% |
| 2026-08-05 | 55.01 | 55.01 | 54.45 | 54.80 | -0.508% | 1,987,427 | -0.109% |
| 2026-08-04 | 55.06 | 55.17 | 54.98 | 55.08 | +0.018% | 1,954,321 | -0.617% |
| 2026-08-03 | 55.05 | 55.33 | 54.97 | 55.07 | -0.018% | 2,181,429 | -0.599% |
| 2026-07-31 | 54.98 | 55.25 | 54.93 | 55.08 | -0.308% | 1,726,332 | -0.617% |
| 2026-07-30 | 55.25 | 55.55 | 54.99 | 55.25 | +0.638% | 4,692,066 | -0.923% |
| 2026-07-29 | 54.55 | 55.12 | 54.35 | 54.90 | +17.559% | 16,959,054 | -0.291% |
| 2026-07-28 | 45.61 | 46.82 | 45.61 | 46.70 | +5.038% | 1,097,156 | +17.216% |
| 2026-07-27 | 43.21 | 45.13 | 42.74 | 44.46 | +4.293% | 915,145 | +23.122% |
| 2026-07-24 | 40.83 | 42.89 | 40.56 | 42.63 | +5.913% | 719,877 | +28.407% |
| 2026-07-23 | 40.61 | 40.64 | 39.56 | 40.25 | -0.223% | 412,949 | +36.000% |
| 2026-07-22 | 41.55 | 41.64 | 39.73 | 40.34 | -1.466% | 573,987 | +35.697% |
| 2026-07-21 | 40.57 | 41.39 | 40.35 | 40.94 | -2.128% | 305,698 | +33.708% |
| 2026-07-20 | 41.87 | 42.33 | 41.17 | 41.83 | -1.391% | 463,876 | +30.863% |
| 2026-07-17 | 42.58 | 44.30 | 42.09 | 42.42 | -1.303% | 721,818 | +29.043% |
| 2026-07-16 | 41.09 | 43.30 | 40.72 | 42.98 | +6.624% | 831,394 | +27.362% |
| 2026-07-15 | 41.27 | 42.40 | 40.24 | 40.31 | -1.491% | 658,865 | +35.798% |
| 2026-07-14 | 38.82 | 41.24 | 37.30 | 40.92 | +1.112% | 1,146,724 | +33.773% |
| 2026-07-13 | 38.67 | 40.57 | 38.63 | 40.47 | +7.092% | 873,149 | +35.261% |
| 2026-07-10 | 37.60 | 37.96 | 37.06 | 37.79 | +2.607% | 555,417 | +44.853% |
| 2026-07-09 | 36.05 | 37.05 | 35.41 | 36.83 | -0.163% | 543,984 | +48.629% |
| 2026-07-08 | 37.36 | 37.36 | 36.00 | 36.89 | -0.297% | 833,894 | +48.387% |
| 2026-07-07 | 35.90 | 37.72 | 35.68 | 37.00 | +4.638% | 827,263 | +47.946% |
| 2026-07-06 | 34.87 | 35.56 | 33.91 | 35.36 | +0.683% | 446,374 | +54.808% |
| 2026-07-02 | 34.54 | 35.78 | 33.86 | 35.12 | +2.480% | 502,803 | +55.866% |
| 2026-07-01 | 32.84 | 34.85 | 32.84 | 34.27 | +6.827% | 609,985 | +59.732% |
| 2026-06-30 | 31.76 | 32.73 | 31.52 | 32.08 | -0.773% | 780,901 | +70.636% |
| 2026-06-29 | 31.72 | 32.44 | 30.81 | 32.33 | +2.440% | 1,053,176 | +69.316% |
| 2026-06-26 | 30.54 | 32.02 | 30.36 | 31.56 | +3.816% | 2,448,866 | +73.447% |
| 2026-06-25 | 31.10 | 31.82 | 29.38 | 30.40 | -2.627% | 912,571 | +80.066% |
| 2026-06-24 | 31.13 | 31.50 | 30.22 | 31.22 | +2.697% | 1,398,488 | +75.336% |
| 2026-06-23 | 29.75 | 31.05 | 29.61 | 30.40 | +6.071% | 959,953 | +80.066% |
| 2026-06-22 | 31.45 | 31.45 | 27.85 | 28.66 | -7.846% | 1,137,899 | +90.998% |
| 2026-06-18 | 32.61 | 33.13 | 30.82 | 31.10 | -5.270% | 1,150,009 | +76.013% |
| 2026-06-17 | 33.60 | 34.41 | 32.40 | 32.83 | -3.668% | 650,248 | +66.738% |
| 2026-06-16 | 34.26 | 34.69 | 33.39 | 34.08 | +0.531% | 441,281 | +60.622% |
| 2026-06-15 | 34.70 | 35.21 | 33.63 | 33.90 | -3.857% | 535,203 | +61.475% |
| 2026-06-12 | 33.90 | 35.67 | 33.20 | 35.26 | +3.889% | 660,224 | +55.247% |
| 2026-06-11 | 33.80 | 34.25 | 32.93 | 33.94 | -0.760% | 758,152 | +61.285% |
| 2026-06-10 | 33.21 | 34.67 | 33.21 | 34.20 | +1.363% | 371,404 | +60.058% |
| 2026-06-09 | 33.13 | 34.34 | 32.93 | 33.74 | +0.476% | 602,049 | +62.241% |
| 2026-06-08 | 33.51 | 34.09 | 33.15 | 33.58 | -1.032% | 471,622 | +63.014% |
| 2026-06-05 | 33.91 | 34.22 | 33.53 | 33.93 | +1.739% | 366,752 | +61.332% |
| 2026-06-04 | 33.24 | 34.25 | 32.93 | 33.35 | +3.411% | 478,928 | +64.138% |
| 2026-06-03 | 33.06 | 33.35 | 31.59 | 32.25 | -4.473% | 594,864 | +69.736% |
| 2026-06-02 | 33.89 | 34.20 | 33.02 | 33.76 | -2.653% | 573,603 | +62.145% |
| 2026-06-01 | 33.26 | 34.95 | 33.26 | 34.68 | +4.458% | 687,846 | +57.843% |
| 2026-05-29 | 32.43 | 33.87 | 32.16 | 33.20 | +2.723% | 1,044,347 | +64.880% |
| 2026-05-28 | 31.97 | 32.68 | 31.82 | 32.32 | +1.253% | 665,269 | +69.369% |
| 2026-05-27 | 31.45 | 32.26 | 31.28 | 31.92 | +1.494% | 408,314 | +71.491% |
| 2026-05-26 | 31.61 | 32.45 | 31.27 | 31.45 | -2.420% | 492,909 | +74.054% |
| 2026-05-22 | 32.26 | 32.98 | 31.69 | 32.23 | +0.530% | 620,337 | +69.842% |
| 2026-05-21 | 31.27 | 32.16 | 30.73 | 32.06 | +1.488% | 712,212 | +70.742% |
| 2026-05-20 | 30.41 | 31.72 | 29.43 | 31.59 | +2.200% | 668,826 | +73.283% |
| 2026-05-19 | 31.49 | 31.91 | 30.52 | 30.91 | +0.130% | 641,276 | +77.095% |
| 2026-05-18 | 28.75 | 31.54 | 28.75 | 30.87 | +6.743% | 589,337 | +77.324% |
| 2026-05-15 | 29.16 | 30.00 | 28.25 | 28.92 | +1.688% | 655,736 | +89.281% |
| 2026-05-14 | 28.98 | 29.78 | 28.33 | 28.44 | -0.385% | 539,082 | +92.475% |
| 2026-05-13 | 29.10 | 29.10 | 27.91 | 28.55 | -3.742% | 628,046 | +91.734% |
| 2026-05-12 | 30.73 | 31.07 | 29.34 | 29.66 | -2.048% | 474,010 | +84.558% |
| 2026-05-11 | 30.71 | 31.22 | 30.18 | 30.28 | -2.070% | 513,346 | +80.779% |
| 2026-05-08 | 31.21 | 31.43 | 30.48 | 30.92 | -2.368% | 560,373 | +77.038% |
| 2026-05-07 | 29.53 | 32.48 | 29.53 | 31.67 | +6.741% | 874,294 | +72.845% |
| 2026-05-06 | 30.73 | 31.56 | 29.19 | 29.67 | -5.208% | 837,260 | +84.496% |
| 2026-05-05 | 32.15 | 32.95 | 30.52 | 31.30 | -2.946% | 1,180,573 | +74.888% |
| 2026-05-04 | 32.14 | 32.82 | 31.28 | 32.25 | +0.280% | 1,167,108 | +69.736% |
| 2026-05-01 | 31.37 | 33.17 | 30.97 | 32.16 | +5.443% | 1,474,040 | +70.211% |
| 2026-04-30 | 35.97 | 36.42 | 28.63 | 30.50 | -8.049% | 3,316,686 | +79.475% |
| 2026-04-29 | 32.68 | 34.00 | 32.37 | 33.17 | +2.124% | 1,411,363 | +65.029% |
| 2026-04-28 | 31.24 | 32.62 | 31.23 | 32.48 | +5.936% | 1,448,577 | +68.534% |
| 2026-04-27 | 30.51 | 31.33 | 30.41 | 30.66 | -0.033% | 1,180,426 | +78.539% |
| 2026-04-24 | 29.58 | 30.88 | 29.14 | 30.67 | +3.231% | 763,323 | +78.481% |
| 2026-04-23 | 30.10 | 30.65 | 29.07 | 29.71 | -2.750% | 599,773 | +84.248% |
| 2026-04-22 | 31.02 | 31.34 | 30.42 | 30.55 | -1.324% | 666,729 | +79.182% |
| 2026-04-21 | 30.60 | 31.65 | 30.39 | 30.96 | +1.276% | 651,041 | +76.809% |
| 2026-04-20 | 29.90 | 30.89 | 29.79 | 30.57 | +1.900% | 695,299 | +79.064% |
| 2026-04-17 | 30.65 | 31.04 | 29.52 | 30.00 | -1.088% | 653,776 | +82.467% |
| 2026-04-16 | 30.65 | 31.10 | 30.10 | 30.33 | -0.066% | 846,738 | +80.481% |
| 2026-04-15 | 29.37 | 30.99 | 29.12 | 30.35 | +4.331% | 1,038,873 | +80.362% |
| 2026-04-14 | 28.88 | 29.60 | 28.70 | 29.09 | +0.937% | 552,439 | +88.175% |
| 2026-04-13 | 27.78 | 29.10 | 26.89 | 28.82 | +6.622% | 776,717 | +89.938% |
| 2026-04-10 | 27.44 | 27.54 | 26.75 | 27.03 | -2.065% | 759,151 | +102.516% |
| 2026-04-09 | 27.32 | 27.72 | 26.15 | 27.60 | +0.036% | 702,657 | +98.333% |
| 2026-04-08 | 28.81 | 29.71 | 27.42 | 27.59 | -2.163% | 1,002,699 | +98.405% |
| 2026-04-07 | 28.23 | 28.57 | 27.61 | 28.20 | -0.283% | 880,826 | +94.113% |
| 2026-04-06 | 27.56 | 28.81 | 27.34 | 28.28 | +2.427% | 1,735,412 | +93.564% |
| 2026-04-02 | 26.40 | 27.70 | 26.03 | 27.61 | +4.425% | 1,045,189 | +98.261% |
| 2026-04-01 | 26.84 | 27.29 | 25.77 | 26.44 | -1.527% | 1,088,251 | +107.035% |
| 2026-03-31 | 27.06 | 27.48 | 26.07 | 26.85 | -0.592% | 891,817 | +103.873% |
| 2026-03-30 | 26.43 | 27.39 | 26.25 | 27.01 | +3.368% | 1,489,278 | +102.666% |
| 2026-03-27 | 26.90 | 26.93 | 26.11 | 26.13 | -2.790% | 1,112,998 | +109.491% |
| 2026-03-26 | 25.27 | 26.89 | 25.27 | 26.88 | +5.041% | 1,214,685 | +103.646% |
| 2026-03-25 | 25.52 | 26.18 | 24.83 | 25.59 | +1.790% | 1,581,583 | +113.912% |
| 2026-03-24 | 26.23 | 26.46 | 24.29 | 25.14 | -5.807% | 2,256,206 | +117.741% |
| 2026-03-23 | 27.50 | 27.50 | 26.04 | 26.69 | -1.221% | 1,161,282 | +105.096% |
| 2026-03-20 | 26.70 | 27.51 | 26.25 | 27.02 | +1.541% | 1,364,968 | +102.591% |
| 2026-03-19 | 26.37 | 27.38 | 26.04 | 26.61 | +0.872% | 889,242 | +105.712% |
| 2026-03-18 | 27.18 | 27.41 | 26.29 | 26.38 | -0.415% | 1,518,490 | +107.506% |
| 2026-03-17 | 25.93 | 27.02 | 25.93 | 26.49 | +3.034% | 764,280 | +106.644% |
| 2026-03-16 | 25.85 | 26.47 | 25.63 | 25.71 | -1.570% | 849,485 | +112.913% |
| 2026-03-13 | 25.89 | 26.31 | 25.48 | 26.12 | +1.991% | 1,025,439 | +109.571% |
| 2026-03-12 | 26.24 | 27.13 | 25.53 | 25.61 | -3.358% | 1,546,079 | +113.745% |
| 2026-03-11 | 26.13 | 26.70 | 25.45 | 26.50 | +1.767% | 1,319,225 | +106.566% |
| 2026-03-10 | 27.21 | 27.21 | 25.78 | 26.04 | -5.447% | 1,299,856 | +110.215% |
| 2026-03-09 | 28.55 | 28.89 | 26.56 | 27.54 | -5.556% | 1,888,385 | +98.765% |
| 2026-03-06 | 28.59 | 29.30 | 27.32 | 29.16 | -0.103% | 1,565,448 | +87.723% |
| 2026-03-05 | 28.56 | 30.24 | 28.51 | 29.19 | +1.814% | 1,655,891 | +87.530% |
| 2026-03-04 | 30.00 | 30.02 | 28.56 | 28.67 | -3.985% | 1,514,182 | +90.931% |
| 2026-03-03 | 28.46 | 30.00 | 28.07 | 29.86 | +3.681% | 1,466,280 | +83.322% |
| 2026-03-02 | 28.58 | 29.70 | 28.00 | 28.80 | +0.559% | 1,510,485 | +90.069% |
| 2026-02-27 | 31.26 | 31.73 | 28.47 | 28.64 | -9.937% | 1,599,859 | +91.131% |
| 2026-02-26 | 29.81 | 32.09 | 29.07 | 31.80 | +16.569% | 7,074,786 | +72.138% |
| 2026-02-25 | 27.93 | 29.07 | 26.97 | 27.28 | -1.800% | 2,605,083 | +100.660% |
| 2026-02-24 | 27.66 | 28.55 | 27.60 | 27.78 | +0.361% | 996,815 | +97.048% |
| 2026-02-23 | 28.63 | 28.85 | 27.06 | 27.68 | -5.043% | 1,620,072 | +97.760% |
| 2026-02-20 | 29.60 | 30.27 | 28.77 | 29.15 | -2.443% | 641,800 | +87.787% |
| 2026-02-19 | 29.28 | 29.97 | 28.90 | 29.88 | +0.033% | 606,907 | +83.199% |
| 2026-02-18 | 28.56 | 30.46 | 28.12 | 29.87 | +6.602% | 1,312,786 | +83.261% |
| 2026-02-17 | 27.77 | 28.83 | 27.58 | 28.02 | +0.647% | 1,265,994 | +95.360% |
| 2026-02-13 | 28.36 | 28.60 | 27.17 | 27.84 | -0.713% | 1,736,076 | +96.624% |
| 2026-02-12 | 30.10 | 30.55 | 28.03 | 28.04 | -7.975% | 1,204,108 | +95.221% |
| 2026-02-11 | 33.72 | 33.96 | 29.79 | 30.47 | -10.330% | 1,513,789 | +79.652% |
| 2026-02-10 | 34.28 | 35.10 | 33.39 | 33.98 | -0.904% | 1,230,540 | +61.095% |
| 2026-02-09 | 38.25 | 38.27 | 33.60 | 34.29 | -10.400% | 1,790,828 | +59.638% |
| 2026-02-06 | 38.53 | 38.57 | 37.02 | 38.27 | +0.157% | 876,752 | +43.036% |
| 2026-02-05 | 37.65 | 39.75 | 37.30 | 38.21 | +1.866% | 919,446 | +43.261% |
| 2026-02-04 | 37.10 | 37.92 | 35.88 | 37.51 | +1.406% | 1,501,056 | +45.934% |
| 2026-02-03 | 39.79 | 40.09 | 36.01 | 36.99 | -8.869% | 1,281,903 | +47.986% |
| 2026-02-02 | 39.49 | 40.79 | 39.30 | 40.59 | +3.151% | 924,295 | +34.861% |
| 2026-01-30 | 38.43 | 39.89 | 38.25 | 39.35 | +2.022% | 814,827 | +39.111% |
| 2026-01-29 | 38.49 | 38.79 | 37.64 | 38.57 | +0.052% | 853,733 | +41.924% |
| 2026-01-28 | 39.82 | 39.82 | 37.96 | 38.55 | -2.946% | 1,204,183 | +41.997% |
| 2026-01-27 | 37.69 | 39.84 | 36.82 | 39.72 | +3.411% | 4,290,677 | +37.815% |
| 2026-01-26 | 40.68 | 41.49 | 38.41 | 38.41 | -6.157% | 1,132,896 | +42.515% |
| 2026-01-23 | 42.61 | 43.05 | 40.41 | 40.93 | -4.991% | 985,775 | +33.741% |
| 2026-01-22 | 45.00 | 45.56 | 42.96 | 43.08 | -4.203% | 811,902 | +27.066% |
| 2026-01-21 | 46.63 | 47.09 | 44.81 | 44.97 | -2.599% | 928,096 | +21.726% |
| 2026-01-20 | 49.85 | 50.42 | 46.06 | 46.17 | -9.096% | 606,282 | +18.562% |
| 2026-01-16 | 51.12 | 51.32 | 50.50 | 50.79 | -1.398% | 336,498 | +7.777% |
| 2026-01-15 | 52.40 | 52.50 | 50.84 | 51.51 | +0.704% | 409,372 | +6.271% |
| 2026-01-14 | 53.45 | 54.45 | 50.87 | 51.15 | -4.642% | 741,314 | +7.019% |
| 2026-01-13 | 54.25 | 54.37 | 53.33 | 53.64 | -1.106% | 335,715 | +2.051% |
| 2026-01-12 | 53.60 | 54.74 | 53.24 | 54.24 | -0.932% | 463,815 | +0.922% |
| 2026-01-09 | 54.38 | 55.08 | 53.68 | 54.75 | +0.884% | 276,654 | -0.018% |
| 2026-01-08 | 52.90 | 54.59 | 52.54 | 54.27 | +2.242% | 291,868 | +0.866% |
| 2026-01-07 | 54.00 | 54.25 | 52.45 | 53.08 | -1.062% | 552,772 | +3.127% |
| 2026-01-06 | 53.46 | 53.80 | 52.95 | 53.65 | 0.000% | 735,007 | +2.032% |
| 2026-01-05 | 50.62 | 54.42 | 50.62 | 53.65 | +5.610% | 426,716 | +2.032% |
| 2026-01-02 | 50.95 | 50.95 | 49.79 | 50.80 | +0.694% | 1,001,528 | +7.756% |
| 2025-12-31 | 50.95 | 51.18 | 50.32 | 50.45 | -1.638% | 305,853 | +8.503% |
| 2025-12-30 | 52.49 | 53.11 | 51.23 | 51.29 | -3.080% | 256,276 | +6.726% |
| 2025-12-29 | 53.10 | 53.57 | 52.39 | 52.92 | -0.019% | 334,291 | +3.439% |
| 2025-12-26 | 52.50 | 53.18 | 51.94 | 52.93 | +0.800% | 273,260 | +3.420% |
| 2025-12-24 | 51.94 | 52.78 | 51.74 | 52.51 | +0.536% | 180,977 | +4.247% |
| 2025-12-23 | 52.12 | 52.70 | 50.83 | 52.23 | +0.134% | 344,283 | +4.806% |
| 2025-12-22 | 52.32 | 53.36 | 51.96 | 52.16 | -0.325% | 443,978 | +4.946% |
| 2025-12-19 | 52.00 | 53.09 | 51.42 | 52.33 | +0.057% | 1,425,095 | +4.605% |
| 2025-12-18 | 52.71 | 53.40 | 51.90 | 52.30 | -0.684% | 682,849 | +4.665% |
| 2025-12-17 | 52.82 | 54.17 | 52.42 | 52.66 | -1.552% | 483,309 | +3.950% |
| 2025-12-16 | 53.64 | 54.32 | 53.15 | 53.49 | +0.206% | 418,139 | +2.337% |
| 2025-12-15 | 53.64 | 54.33 | 52.93 | 53.38 | -0.131% | 518,071 | +2.548% |
| 2025-12-12 | 53.95 | 54.41 | 52.87 | 53.45 | -0.558% | 377,962 | +2.413% |
| 2025-12-11 | 52.70 | 54.50 | 51.41 | 53.75 | +3.845% | 455,563 | +1.842% |
| 2025-12-10 | 50.39 | 51.92 | 49.88 | 51.76 | +2.171% | 669,276 | +5.757% |
| 2025-12-09 | 50.96 | 51.05 | 50.42 | 50.66 | -0.764% | 302,093 | +8.054% |
| 2025-12-08 | 52.32 | 53.04 | 50.94 | 51.05 | -2.651% | 582,788 | +7.228% |
| 2025-12-05 | 52.48 | 53.38 | 51.91 | 52.44 | -2.109% | 665,980 | +4.386% |
| 2025-12-04 | 50.94 | 53.66 | 50.29 | 53.57 | +4.181% | 989,307 | +2.184% |
| 2025-12-03 | 49.73 | 52.06 | 49.69 | 51.42 | +3.336% | 827,407 | +6.457% |
| 2025-12-02 | 49.58 | 51.10 | 48.84 | 49.76 | +2.366% | 643,204 | +10.008% |
| 2025-12-01 | 48.07 | 48.71 | 47.88 | 48.61 | -0.185% | 802,608 | +12.611% |
| 2025-11-28 | 49.00 | 49.46 | 48.59 | 48.70 | -0.612% | 816,732 | +12.402% |
| 2025-11-26 | 48.99 | 49.17 | 48.15 | 49.00 | -0.447% | 936,900 | +11.714% |
| 2025-11-25 | 50.63 | 51.17 | 48.18 | 49.22 | -1.991% | 1,256,618 | +11.215% |
| 2025-11-24 | 50.81 | 51.06 | 50.16 | 50.22 | -1.799% | 519,868 | +9.000% |
| 2025-11-21 | 50.41 | 52.41 | 49.88 | 51.14 | +2.280% | 1,184,237 | +7.039% |
| 2025-11-20 | 51.23 | 51.23 | 49.77 | 50.00 | -0.833% | 774,847 | +9.480% |
| 2025-11-19 | 50.18 | 50.50 | 49.88 | 50.42 | +0.639% | 421,279 | +8.568% |
| 2025-11-18 | 49.77 | 50.21 | 49.28 | 50.10 | +0.602% | 408,322 | +9.261% |
| 2025-11-17 | 50.98 | 50.98 | 49.42 | 49.80 | -2.601% | 609,102 | +9.920% |
| 2025-11-14 | 51.63 | 51.95 | 50.47 | 51.13 | -1.673% | 432,375 | +7.060% |
| 2025-11-13 | 51.91 | 52.47 | 51.55 | 52.00 | -0.019% | 416,241 | +5.269% |
| 2025-11-12 | 52.17 | 53.14 | 51.98 | 52.01 | -0.763% | 497,348 | +5.249% |
| 2025-11-11 | 52.05 | 53.09 | 51.77 | 52.41 | +1.275% | 505,848 | +4.446% |
| 2025-11-10 | 52.98 | 53.24 | 50.81 | 51.75 | -2.542% | 633,448 | +5.778% |
| 2025-11-07 | 53.67 | 54.10 | 51.99 | 53.10 | -0.896% | 596,409 | +3.089% |
| 2025-11-06 | 55.50 | 55.50 | 53.41 | 53.58 | -3.459% | 695,080 | +2.165% |
| 2025-11-05 | 54.88 | 55.84 | 54.76 | 55.50 | +0.799% | 587,755 | -1.369% |
| 2025-11-04 | 55.33 | 55.37 | 53.78 | 55.06 | -0.054% | 691,560 | -0.581% |
| 2025-11-03 | 54.74 | 55.34 | 53.91 | 55.09 | +0.164% | 589,379 | -0.635% |
| 2025-10-31 | 52.20 | 55.27 | 51.96 | 55.00 | +3.930% | 955,576 | -0.473% |
| 2025-10-30 | 53.08 | 56.41 | 52.23 | 52.92 | +3.138% | 1,605,635 | +3.439% |
| 2025-10-29 | 51.68 | 52.60 | 50.80 | 51.31 | -1.799% | 972,050 | +6.685% |
| 2025-10-28 | 52.48 | 52.70 | 51.93 | 52.25 | -0.985% | 388,616 | +4.766% |
| 2025-10-27 | 53.80 | 53.92 | 52.44 | 52.77 | -0.976% | 837,669 | +3.733% |
| 2025-10-24 | 53.78 | 53.88 | 52.76 | 53.29 | +0.169% | 484,123 | +2.721% |
| 2025-10-23 | 53.61 | 54.05 | 52.86 | 53.20 | -1.097% | 363,911 | +2.895% |
| 2025-10-22 | 53.39 | 54.09 | 52.69 | 53.79 | +0.467% | 493,526 | +1.766% |
| 2025-10-21 | 52.60 | 53.92 | 51.38 | 53.54 | +3.279% | 520,329 | +2.241% |
| 2025-10-20 | 51.53 | 51.91 | 50.94 | 51.84 | +1.112% | 441,645 | +5.594% |
| 2025-10-17 | 52.05 | 52.44 | 50.78 | 51.27 | -1.894% | 536,319 | +6.768% |
| 2025-10-16 | 54.17 | 54.17 | 52.12 | 52.26 | -3.544% | 534,276 | +4.746% |
| 2025-10-15 | 54.08 | 55.01 | 53.80 | 54.18 | -0.386% | 546,343 | +1.034% |
| 2025-10-14 | 53.19 | 55.56 | 53.06 | 54.39 | +2.083% | 545,948 | +0.644% |
| 2025-10-13 | 53.37 | 54.01 | 52.69 | 53.28 | -0.206% | 361,902 | +2.740% |
| 2025-10-10 | 55.71 | 55.84 | 53.17 | 53.39 | -3.767% | 494,774 | +2.529% |
| 2025-10-09 | 56.73 | 56.80 | 55.06 | 55.48 | -2.324% | 355,383 | -1.334% |
| 2025-10-08 | 56.37 | 56.83 | 55.40 | 56.80 | +1.847% | 415,828 | -3.627% |
| 2025-10-07 | 56.24 | 56.73 | 55.56 | 55.77 | -0.553% | 389,728 | -1.847% |
| 2025-10-06 | 56.55 | 56.62 | 55.36 | 56.08 | -1.128% | 446,686 | -2.389% |
| 2025-10-03 | 55.10 | 56.93 | 54.81 | 56.72 | +3.409% | 481,621 | -3.491% |
| 2025-10-02 | 54.71 | 55.08 | 53.66 | 54.85 | -0.508% | 463,371 | -0.201% |
| 2025-10-01 | 53.04 | 55.20 | 52.70 | 55.13 | +4.097% | 675,048 | -0.707% |
| 2025-09-30 | 53.55 | 54.13 | 52.14 | 52.96 | -1.580% | 714,339 | +3.361% |
| 2025-09-29 | 52.54 | 54.26 | 51.74 | 53.81 | +2.320% | 886,885 | +1.728% |
| 2025-09-26 | 51.46 | 52.64 | 51.16 | 52.59 | +2.735% | 813,417 | +4.088% |
| 2025-09-25 | 52.26 | 52.26 | 50.51 | 51.19 | -1.539% | 898,195 | +6.935% |
| 2025-09-24 | 52.99 | 53.44 | 51.84 | 51.99 | -1.720% | 972,561 | +5.289% |
| 2025-09-23 | 53.82 | 54.16 | 52.37 | 52.90 | -1.655% | 610,625 | +3.478% |
| 2025-09-22 | 53.50 | 54.20 | 52.79 | 53.79 | +0.019% | 638,332 | +1.766% |
| 2025-09-19 | 54.88 | 54.88 | 53.58 | 53.78 | -2.022% | 1,862,855 | +1.785% |
| 2025-09-18 | 56.95 | 57.48 | 54.87 | 54.89 | -3.363% | 525,483 | -0.273% |
| 2025-09-17 | 55.81 | 57.51 | 55.46 | 56.80 | +2.527% | 1,172,998 | -3.627% |
| 2025-09-16 | 54.38 | 56.00 | 54.00 | 55.40 | +2.063% | 772,667 | -1.191% |
| 2025-09-15 | 55.93 | 56.13 | 53.91 | 54.28 | -2.532% | 666,183 | +0.847% |
| 2025-09-12 | 57.58 | 57.98 | 55.69 | 55.69 | -3.883% | 455,239 | -1.706% |
| 2025-09-11 | 55.94 | 58.16 | 55.75 | 57.94 | +3.966% | 867,222 | -5.523% |
| 2025-09-10 | 57.28 | 57.92 | 55.59 | 55.73 | -3.364% | 733,370 | -1.776% |
| 2025-09-09 | 57.84 | 57.98 | 56.71 | 57.67 | -0.432% | 566,732 | -5.081% |
| 2025-09-08 | 59.63 | 59.93 | 57.16 | 57.92 | -3.241% | 527,895 | -5.490% |
| 2025-09-05 | 59.97 | 60.19 | 58.70 | 59.86 | -0.183% | 731,095 | -8.553% |
| 2025-09-04 | 60.28 | 60.44 | 58.82 | 59.97 | -0.679% | 793,940 | -8.721% |
| 2025-09-03 | 63.45 | 64.14 | 60.26 | 60.38 | -5.686% | 773,058 | -9.341% |
| 2025-09-02 | 63.96 | 64.25 | 63.26 | 64.02 | -0.806% | 615,783 | -14.495% |
| 2025-08-29 | 64.51 | 64.90 | 63.91 | 64.54 | +0.031% | 349,400 | -15.184% |
| 2025-08-28 | 65.82 | 65.83 | 64.13 | 64.52 | -1.901% | 492,068 | -15.158% |
| 2025-08-27 | 65.12 | 66.22 | 64.99 | 65.77 | +1.138% | 397,559 | -16.771% |
| 2025-08-26 | 65.26 | 65.31 | 64.41 | 65.03 | -0.200% | 338,623 | -15.823% |
| 2025-08-25 | 66.52 | 66.52 | 64.94 | 65.16 | -2.103% | 330,688 | -15.991% |
| 2025-08-22 | 64.91 | 67.24 | 64.28 | 66.56 | +2.875% | 508,623 | -17.758% |
| 2025-08-21 | 63.56 | 64.75 | 63.55 | 64.70 | +1.094% | 377,326 | -15.394% |
| 2025-08-20 | 64.13 | 65.00 | 63.83 | 64.00 | +0.125% | 448,527 | -14.469% |
| 2025-08-19 | 62.78 | 63.96 | 62.18 | 63.92 | +2.354% | 380,693 | -14.362% |
| 2025-08-18 | 62.44 | 62.83 | 62.16 | 62.45 | +0.128% | 411,974 | -12.346% |
| 2025-08-15 | 62.69 | 63.63 | 62.33 | 62.37 | -0.367% | 366,553 | -12.233% |
| 2025-08-14 | 64.74 | 64.97 | 62.53 | 62.60 | -3.737% | 379,472 | -12.556% |
| 2025-08-13 | 63.50 | 65.38 | 63.00 | 65.03 | +3.255% | 605,474 | -15.823% |
| 2025-08-12 | 61.61 | 63.07 | 61.09 | 62.98 | +1.926% | 527,665 | -13.084% |
| 2025-08-11 | 63.39 | 63.51 | 61.59 | 61.79 | -2.216% | 509,495 | -11.410% |
| 2025-08-08 | 61.93 | 64.34 | 61.92 | 63.19 | +2.167% | 601,156 | -13.372% |
| 2025-08-07 | 62.20 | 62.66 | 61.74 | 61.85 | -0.161% | 412,218 | -11.496% |
| 2025-08-06 | 63.70 | 63.80 | 61.39 | 61.95 | -1.165% | 541,017 | -11.638% |
| 2025-08-05 | 63.75 | 64.44 | 62.23 | 62.68 | -0.917% | 752,240 | -12.668% |
| 2025-08-04 | 61.75 | 63.44 | 61.34 | 63.26 | +2.445% | 806,721 | -13.468% |
| 2025-08-01 | 62.69 | 62.98 | 60.00 | 61.75 | +1.031% | 1,903,574 | -11.352% |
| 2025-07-31 | 74.39 | 76.70 | 56.83 | 61.12 | -19.737% | 3,857,700 | -10.438% |
| 2025-07-30 | 75.78 | 76.69 | 74.64 | 76.15 | +0.568% | 795,451 | -28.116% |
| 2025-07-29 | 76.99 | 77.03 | 74.82 | 75.72 | -1.342% | 556,320 | -27.707% |
| 2025-07-28 | 77.59 | 77.91 | 76.48 | 76.75 | -1.362% | 587,791 | -28.678% |
| 2025-07-25 | 76.74 | 77.83 | 76.17 | 77.81 | +1.633% | 352,874 | -29.649% |
| 2025-07-24 | 74.96 | 76.63 | 74.36 | 76.56 | +1.673% | 503,262 | -28.501% |
| 2025-07-23 | 73.46 | 75.47 | 73.02 | 75.30 | +2.827% | 566,813 | -27.304% |
| 2025-07-22 | 73.21 | 73.87 | 72.64 | 73.23 | +0.757% | 566,164 | -25.249% |
| 2025-07-21 | 75.02 | 75.31 | 72.09 | 72.68 | -2.704% | 614,388 | -24.684% |
| 2025-07-18 | 75.61 | 75.61 | 74.20 | 74.70 | -0.665% | 777,558 | -26.720% |
| 2025-07-17 | 74.02 | 75.22 | 73.79 | 75.20 | +1.718% | 528,083 | -27.207% |
| 2025-07-16 | 72.75 | 73.98 | 72.42 | 73.93 | +1.986% | 479,561 | -25.957% |
| 2025-07-15 | 72.82 | 73.29 | 72.04 | 72.49 | -0.440% | 546,669 | -24.486% |
| 2025-07-14 | 72.05 | 73.06 | 71.73 | 72.81 | +0.775% | 477,498 | -24.818% |
| 2025-07-11 | 72.90 | 72.90 | 71.54 | 72.25 | -1.298% | 310,532 | -24.235% |
| 2025-07-10 | 72.75 | 74.04 | 72.12 | 73.20 | +0.014% | 325,253 | -25.219% |
| 2025-07-09 | 72.74 | 73.66 | 72.21 | 73.19 | +0.729% | 447,774 | -25.208% |
| 2025-07-08 | 73.49 | 74.36 | 72.36 | 72.66 | -1.438% | 515,734 | -24.663% |
| 2025-07-07 | 73.35 | 73.98 | 72.67 | 73.72 | -0.054% | 503,917 | -25.746% |
| 2025-07-03 | 72.50 | 73.89 | 72.05 | 73.76 | +1.822% | 262,116 | -25.786% |
| 2025-07-02 | 72.24 | 72.52 | 70.69 | 72.44 | +0.055% | 452,838 | -24.434% |
| 2025-07-01 | 71.18 | 72.55 | 70.03 | 72.40 | +0.962% | 848,243 | -24.392% |
| 2025-06-30 | 71.23 | 71.81 | 70.27 | 71.71 | +0.844% | 626,751 | -23.665% |
| 2025-06-27 | 71.84 | 72.27 | 70.65 | 71.11 | -1.030% | 1,440,730 | -23.021% |
| 2025-06-26 | 71.14 | 71.98 | 70.11 | 71.85 | +0.955% | 466,531 | -23.814% |
| 2025-06-25 | 71.56 | 71.79 | 70.55 | 71.17 | -0.503% | 559,405 | -23.086% |
| 2025-06-24 | 69.47 | 71.60 | 68.97 | 71.53 | +3.203% | 552,453 | -23.473% |
| 2025-06-23 | 67.30 | 69.36 | 66.64 | 69.31 | +3.079% | 477,209 | -21.021% |
| 2025-06-20 | 68.85 | 68.93 | 66.83 | 67.24 | -1.825% | 740,713 | -18.590% |
| 2025-06-18 | 68.83 | 69.27 | 68.17 | 68.49 | +0.073% | 406,180 | -20.076% |
| 2025-06-17 | 68.15 | 69.45 | 67.91 | 68.44 | +0.044% | 388,388 | -20.018% |
| 2025-06-16 | 69.23 | 69.52 | 68.23 | 68.41 | -0.653% | 425,210 | -19.982% |
| 2025-06-13 | 68.31 | 69.34 | 68.02 | 68.86 | -0.304% | 537,314 | -20.505% |
| 2025-06-12 | 68.65 | 69.11 | 67.86 | 69.07 | +0.436% | 562,317 | -20.747% |
| 2025-06-11 | 71.12 | 71.16 | 68.67 | 68.77 | -3.195% | 602,458 | -20.401% |
| 2025-06-10 | 72.53 | 72.53 | 70.90 | 71.04 | -2.122% | 486,566 | -22.945% |
| 2025-06-09 | 74.12 | 74.12 | 70.26 | 72.58 | -2.038% | 483,087 | -24.580% |
| 2025-06-06 | 74.85 | 74.86 | 73.68 | 74.09 | +0.748% | 512,811 | -26.117% |
| 2025-06-05 | 72.38 | 73.70 | 71.68 | 73.54 | +1.631% | 499,741 | -25.564% |
| 2025-06-04 | 71.73 | 72.63 | 71.61 | 72.36 | +0.500% | 466,942 | -24.350% |
| 2025-06-03 | 71.48 | 72.81 | 71.02 | 72.00 | +0.573% | 458,962 | -23.972% |
| 2025-06-02 | 71.50 | 71.98 | 70.45 | 71.59 | -0.900% | 334,754 | -23.537% |
| 2025-05-30 | 72.03 | 72.85 | 71.27 | 72.24 | +0.069% | 635,778 | -24.225% |
| 2025-05-29 | 74.03 | 74.52 | 71.78 | 72.19 | -2.827% | 433,632 | -24.172% |
| 2025-05-28 | 76.00 | 76.57 | 73.69 | 74.29 | -1.901% | 614,407 | -26.316% |
| 2025-05-27 | 72.92 | 76.37 | 72.34 | 75.73 | +5.283% | 622,281 | -27.717% |
| 2025-05-23 | 71.33 | 72.54 | 71.29 | 71.93 | -0.443% | 309,555 | -23.898% |
| 2025-05-22 | 71.74 | 72.32 | 70.82 | 72.25 | +0.739% | 246,843 | -24.235% |
| 2025-05-21 | 72.39 | 73.19 | 71.64 | 71.72 | -2.554% | 252,153 | -23.675% |
| 2025-05-20 | 73.97 | 74.36 | 73.37 | 73.60 | -0.875% | 270,316 | -25.625% |
| 2025-05-19 | 73.52 | 74.34 | 73.20 | 74.25 | +0.162% | 194,920 | -26.276% |
| 2025-05-16 | 73.01 | 74.44 | 72.73 | 74.13 | +1.604% | 283,567 | -26.157% |
| 2025-05-15 | 72.83 | 73.64 | 72.23 | 72.96 | +0.496% | 238,884 | -24.973% |
| 2025-05-14 | 73.51 | 74.19 | 72.52 | 72.60 | -1.666% | 252,803 | -24.601% |
| 2025-05-13 | 74.05 | 74.94 | 73.52 | 73.83 | -0.257% | 291,159 | -25.857% |
| 2025-05-12 | 73.95 | 74.58 | 72.86 | 74.02 | +2.195% | 367,865 | -26.047% |
| 2025-05-09 | 72.49 | 73.23 | 72.03 | 72.43 | -0.220% | 237,006 | -24.424% |
| 2025-05-08 | 71.79 | 73.43 | 71.32 | 72.59 | +2.153% | 249,455 | -24.590% |
| 2025-05-07 | 71.39 | 72.08 | 70.66 | 71.06 | +0.325% | 314,550 | -22.967% |
| 2025-05-06 | 71.54 | 72.52 | 70.71 | 70.83 | -1.611% | 442,273 | -22.716% |
| 2025-05-05 | 71.67 | 73.14 | 71.41 | 71.99 | +0.279% | 355,353 | -23.962% |
| 2025-05-02 | 70.70 | 72.01 | 70.33 | 71.79 | +2.763% | 476,102 | -23.750% |
| 2025-05-01 | 67.82 | 70.09 | 67.18 | 69.86 | +2.584% | 498,352 | -21.643% |
| 2025-04-30 | 66.91 | 68.43 | 65.31 | 68.10 | +1.309% | 472,591 | -19.618% |
| 2025-04-29 | 66.06 | 67.56 | 65.54 | 67.22 | +1.479% | 387,301 | -18.566% |
| 2025-04-28 | 65.93 | 66.81 | 64.85 | 66.24 | +0.076% | 647,966 | -17.361% |
| 2025-04-25 | 65.60 | 67.76 | 65.00 | 66.19 | -0.346% | 1,070,907 | -17.299% |
| 2025-04-24 | 76.82 | 77.24 | 65.62 | 66.42 | -14.008% | 1,090,535 | -17.585% |
| 2025-04-23 | 76.72 | 78.22 | 76.16 | 77.24 | +1.685% | 371,958 | -29.130% |
| 2025-04-22 | 75.40 | 76.12 | 74.03 | 75.96 | +1.973% | 516,126 | -27.936% |
| 2025-04-21 | 76.98 | 76.98 | 73.26 | 74.49 | -3.834% | 348,497 | -26.514% |
| 2025-04-17 | 78.57 | 79.35 | 76.90 | 77.46 | -1.563% | 456,438 | -29.331% |
| 2025-04-16 | 78.96 | 79.58 | 77.53 | 78.69 | 0.000% | 548,578 | -30.436% |