CNS
Cohen & Steers Inc.
stockNYSE
At CloseOct 12, 2026 3:59:55 PM EDT
69.06USD-0.289%(-0.20)228,032
CNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 69.48 | 70.33 | 68.72 | 68.99 | -0.390% | 228,032 | 0.000% |
| 2026-10-09 | 70.12 | 71.42 | 69.13 | 69.26 | -2.051% | 286,048 | -0.390% |
| 2026-10-08 | 71.12 | 71.20 | 69.62 | 70.71 | +0.298% | 262,912 | -2.432% |
| 2026-10-07 | 72.81 | 73.13 | 70.49 | 70.50 | -2.839% | 283,573 | -2.142% |
| 2026-10-06 | 73.75 | 73.95 | 72.34 | 72.56 | -0.630% | 224,294 | -4.920% |
| 2026-10-05 | 74.19 | 74.19 | 71.61 | 73.02 | +0.027% | 287,378 | -5.519% |
| 2026-10-02 | 73.24 | 74.15 | 72.37 | 73.00 | -0.164% | 172,674 | -5.493% |
| 2026-10-01 | 73.72 | 74.17 | 72.12 | 73.12 | +0.014% | 353,696 | -5.648% |
| 2026-09-30 | 73.47 | 73.90 | 72.96 | 73.11 | +0.219% | 330,448 | -5.635% |
| 2026-09-29 | 74.60 | 74.60 | 72.26 | 72.95 | -1.112% | 331,875 | -5.428% |
| 2026-09-28 | 74.34 | 74.46 | 72.82 | 73.77 | -0.580% | 497,779 | -6.480% |
| 2026-09-25 | 75.17 | 75.83 | 73.01 | 74.20 | -1.264% | 280,030 | -7.022% |
| 2026-09-24 | 75.78 | 76.79 | 74.56 | 75.15 | -0.384% | 323,493 | -8.197% |
| 2026-09-23 | 74.12 | 76.34 | 73.81 | 75.44 | +1.207% | 393,731 | -8.550% |
| 2026-09-22 | 75.03 | 75.03 | 72.87 | 74.54 | +0.148% | 273,602 | -7.446% |
| 2026-09-21 | 74.05 | 75.02 | 73.08 | 74.43 | +0.867% | 253,093 | -7.309% |
| 2026-09-18 | 72.67 | 74.03 | 71.97 | 73.79 | +1.332% | 408,494 | -6.505% |
| 2026-09-17 | 72.71 | 73.38 | 71.68 | 72.82 | +1.350% | 275,394 | -5.260% |
| 2026-09-16 | 72.26 | 72.96 | 70.28 | 71.85 | -0.677% | 307,454 | -3.981% |
| 2026-09-15 | 74.27 | 74.34 | 72.33 | 72.34 | -2.388% | 360,167 | -4.631% |
| 2026-09-14 | 75.24 | 75.65 | 73.69 | 74.11 | -1.121% | 311,747 | -6.909% |
| 2026-09-11 | 77.76 | 78.48 | 74.74 | 74.95 | -2.231% | 360,828 | -7.952% |
| 2026-09-10 | 77.33 | 77.61 | 76.28 | 76.66 | -0.661% | 301,566 | -10.005% |
| 2026-09-09 | 77.31 | 78.77 | 76.45 | 77.17 | -1.292% | 254,180 | -10.600% |
| 2026-09-08 | 79.55 | 80.88 | 77.44 | 78.18 | -2.165% | 453,861 | -11.755% |
| 2026-09-04 | 77.99 | 80.27 | 77.67 | 79.91 | +1.165% | 116,963 | -13.665% |
| 2026-09-03 | 78.24 | 79.05 | 76.87 | 78.99 | +2.279% | 186,676 | -12.660% |
| 2026-09-02 | 77.64 | 78.64 | 76.83 | 77.23 | -0.336% | 286,345 | -10.669% |
| 2026-09-01 | 80.10 | 81.99 | 77.44 | 77.49 | -3.942% | 248,764 | -10.969% |
| 2026-08-31 | 82.48 | 82.56 | 80.48 | 80.67 | -2.490% | 219,599 | -14.479% |
| 2026-08-28 | 83.13 | 84.00 | 81.48 | 82.73 | +0.121% | 140,741 | -16.608% |
| 2026-08-27 | 83.37 | 84.90 | 82.52 | 82.63 | -0.840% | 283,912 | -16.507% |
| 2026-08-26 | 82.91 | 83.83 | 82.56 | 83.33 | +0.385% | 269,132 | -17.209% |
| 2026-08-25 | 83.53 | 83.83 | 81.71 | 83.01 | -0.180% | 103,098 | -16.890% |
| 2026-08-24 | 81.99 | 83.56 | 79.55 | 83.16 | +2.137% | 287,757 | -17.039% |
| 2026-08-21 | 81.18 | 82.04 | 80.89 | 81.42 | +0.780% | 152,877 | -15.267% |
| 2026-08-20 | 80.90 | 81.82 | 79.89 | 80.79 | -0.468% | 228,025 | -14.606% |
| 2026-08-19 | 83.66 | 84.32 | 81.11 | 81.17 | -1.969% | 332,103 | -15.006% |
| 2026-08-18 | 83.71 | 84.59 | 81.83 | 82.80 | -0.648% | 256,056 | -16.679% |
| 2026-08-17 | 83.99 | 84.40 | 83.18 | 83.34 | -1.652% | 205,545 | -17.219% |
| 2026-08-14 | 85.92 | 86.00 | 84.50 | 84.74 | -1.062% | 132,659 | -18.586% |
| 2026-08-13 | 85.37 | 85.70 | 84.08 | 85.65 | +0.979% | 222,652 | -19.451% |
| 2026-08-12 | 84.33 | 85.53 | 83.17 | 84.82 | +0.605% | 264,794 | -18.663% |
| 2026-08-11 | 81.42 | 86.56 | 81.42 | 84.31 | +2.629% | 269,827 | -18.171% |
| 2026-08-10 | 82.03 | 82.79 | 81.79 | 82.15 | -1.734% | 277,690 | -16.019% |
| 2026-08-07 | 84.09 | 84.93 | 83.25 | 83.60 | -1.042% | 139,401 | -17.476% |
| 2026-08-06 | 85.03 | 85.43 | 83.84 | 84.48 | +0.309% | 187,921 | -18.336% |
| 2026-08-05 | 84.40 | 85.42 | 83.55 | 84.22 | +0.155% | 267,338 | -18.084% |
| 2026-08-04 | 84.50 | 85.63 | 83.85 | 84.09 | -0.638% | 252,198 | -17.957% |
| 2026-08-03 | 82.66 | 84.99 | 82.49 | 84.63 | +2.869% | 259,136 | -18.480% |
| 2026-07-31 | 82.24 | 82.30 | 80.21 | 82.27 | +0.858% | 208,365 | -16.142% |
| 2026-07-30 | 81.79 | 81.79 | 79.75 | 81.57 | -0.110% | 207,578 | -15.422% |
| 2026-07-29 | 82.12 | 83.18 | 81.33 | 81.66 | -0.934% | 242,270 | -15.516% |
| 2026-07-28 | 81.37 | 82.70 | 81.30 | 82.43 | +1.690% | 253,079 | -16.305% |
| 2026-07-27 | 81.59 | 83.34 | 80.61 | 81.06 | -0.356% | 255,782 | -14.890% |
| 2026-07-24 | 80.77 | 82.68 | 79.89 | 81.35 | +1.713% | 236,769 | -15.194% |
| 2026-07-23 | 79.69 | 81.08 | 78.87 | 79.98 | -0.547% | 316,783 | -13.741% |
| 2026-07-22 | 80.31 | 81.54 | 79.36 | 80.42 | -0.458% | 258,156 | -14.213% |
| 2026-07-21 | 82.83 | 83.84 | 80.57 | 80.79 | -2.073% | 342,094 | -14.606% |
| 2026-07-20 | 83.25 | 84.58 | 81.44 | 82.50 | -2.540% | 290,406 | -16.376% |
| 2026-07-17 | 74.74 | 84.93 | 72.76 | 84.65 | +4.416% | 524,614 | -18.500% |
| 2026-07-16 | 78.72 | 81.17 | 78.72 | 81.07 | +2.789% | 439,569 | -14.901% |
| 2026-07-15 | 77.88 | 79.76 | 77.69 | 78.87 | +2.336% | 276,806 | -12.527% |
| 2026-07-14 | 76.66 | 77.64 | 76.31 | 77.07 | +0.653% | 270,063 | -10.484% |
| 2026-07-13 | 77.71 | 78.52 | 76.19 | 76.57 | -1.072% | 236,582 | -9.899% |
| 2026-07-10 | 78.20 | 78.77 | 76.83 | 77.40 | +0.650% | 227,302 | -10.866% |
| 2026-07-09 | 76.32 | 77.88 | 76.14 | 76.90 | +0.510% | 211,613 | -10.286% |
| 2026-07-08 | 78.46 | 78.99 | 76.33 | 76.51 | -3.384% | 242,591 | -9.829% |
| 2026-07-07 | 79.82 | 80.48 | 78.93 | 79.19 | -0.327% | 283,443 | -12.880% |
| 2026-07-06 | 78.60 | 80.21 | 78.05 | 79.45 | +1.120% | 253,696 | -13.166% |
| 2026-07-02 | 78.20 | 78.61 | 77.63 | 78.57 | +1.499% | 189,704 | -12.193% |
| 2026-07-01 | 76.44 | 79.28 | 76.25 | 77.41 | +1.668% | 248,684 | -10.877% |
| 2026-06-30 | 75.42 | 76.75 | 74.98 | 76.14 | +1.035% | 263,858 | -9.391% |
| 2026-06-29 | 77.88 | 77.89 | 74.69 | 75.36 | -3.853% | 420,084 | -8.453% |
| 2026-06-26 | 76.75 | 78.52 | 76.12 | 78.38 | +2.471% | 985,126 | -11.980% |
| 2026-06-25 | 75.67 | 77.25 | 75.34 | 76.49 | +2.000% | 373,388 | -9.805% |
| 2026-06-24 | 75.50 | 76.47 | 73.37 | 74.99 | -1.381% | 516,991 | -8.001% |
| 2026-06-23 | 76.19 | 76.62 | 75.11 | 76.04 | +0.569% | 316,129 | -9.271% |
| 2026-06-22 | 75.04 | 75.93 | 74.43 | 75.61 | +0.975% | 368,176 | -8.755% |
| 2026-06-18 | 74.89 | 75.37 | 74.52 | 74.88 | +0.713% | 577,364 | -7.866% |
| 2026-06-17 | 75.77 | 76.89 | 74.35 | 74.35 | -2.849% | 351,118 | -7.209% |
| 2026-06-16 | 77.84 | 78.36 | 76.41 | 76.53 | -0.778% | 298,192 | -9.852% |
| 2026-06-15 | 77.47 | 78.42 | 77.03 | 77.13 | +0.104% | 194,109 | -10.554% |
| 2026-06-12 | 76.37 | 77.87 | 76.37 | 77.05 | +1.355% | 184,260 | -10.461% |
| 2026-06-11 | 75.96 | 76.61 | 74.78 | 76.02 | -0.066% | 213,603 | -9.248% |
| 2026-06-10 | 77.64 | 78.69 | 76.06 | 76.07 | -1.566% | 280,550 | -9.307% |
| 2026-06-09 | 74.51 | 77.91 | 74.51 | 77.28 | +4.843% | 298,169 | -10.727% |
| 2026-06-08 | 74.87 | 75.13 | 73.63 | 73.71 | -0.311% | 198,537 | -6.403% |
| 2026-06-05 | 73.97 | 74.48 | 72.85 | 73.94 | +0.544% | 169,100 | -6.695% |
| 2026-06-04 | 71.06 | 73.67 | 70.83 | 73.54 | +4.758% | 211,975 | -6.187% |
| 2026-06-03 | 70.44 | 70.44 | 68.02 | 70.20 | -1.404% | 282,710 | -1.724% |
| 2026-06-02 | 70.47 | 72.52 | 70.31 | 71.20 | +0.936% | 340,464 | -3.104% |
| 2026-06-01 | 69.31 | 71.31 | 69.27 | 70.54 | +1.060% | 216,437 | -2.197% |
| 2026-05-29 | 68.84 | 69.97 | 68.37 | 69.80 | +1.203% | 254,873 | -1.160% |
| 2026-05-28 | 70.34 | 71.31 | 68.52 | 68.97 | -2.695% | 228,048 | +0.029% |
| 2026-05-27 | 71.80 | 72.35 | 70.87 | 70.88 | -1.019% | 187,909 | -2.666% |
| 2026-05-26 | 71.99 | 72.43 | 71.10 | 71.61 | -0.320% | 146,149 | -3.659% |
| 2026-05-22 | 71.07 | 72.29 | 71.07 | 71.84 | -0.430% | 227,109 | -3.967% |
| 2026-05-21 | 71.18 | 72.41 | 70.59 | 72.15 | +0.796% | 257,150 | -4.380% |
| 2026-05-20 | 71.78 | 72.64 | 70.95 | 71.58 | -0.181% | 264,238 | -3.618% |
| 2026-05-19 | 72.24 | 72.64 | 71.14 | 71.71 | -0.761% | 217,271 | -3.793% |
| 2026-05-18 | 71.44 | 72.96 | 71.44 | 72.26 | +1.134% | 155,272 | -4.525% |
| 2026-05-15 | 72.08 | 72.87 | 70.86 | 71.45 | -1.448% | 237,173 | -3.443% |
| 2026-05-14 | 73.43 | 74.01 | 71.56 | 72.50 | -0.371% | 312,132 | -4.841% |
| 2026-05-13 | 71.76 | 73.09 | 71.07 | 72.77 | +0.706% | 285,731 | -5.194% |
| 2026-05-12 | 72.23 | 72.63 | 70.04 | 72.26 | +0.152% | 204,290 | -4.525% |
| 2026-05-11 | 71.99 | 72.36 | 70.83 | 72.15 | -0.838% | 391,559 | -4.380% |
| 2026-05-08 | 71.04 | 73.05 | 69.71 | 72.76 | +2.335% | 304,320 | -5.181% |
| 2026-05-07 | 70.91 | 72.04 | 70.25 | 71.10 | +0.794% | 258,284 | -2.968% |
| 2026-05-06 | 70.22 | 71.26 | 69.66 | 70.54 | +1.438% | 415,757 | -2.197% |
| 2026-05-05 | 68.55 | 70.00 | 68.33 | 69.54 | +1.860% | 209,327 | -0.791% |
| 2026-05-04 | 68.97 | 69.92 | 68.00 | 68.27 | -1.472% | 189,268 | +1.055% |
| 2026-05-01 | 70.78 | 71.81 | 69.26 | 69.29 | -1.423% | 386,278 | -0.433% |
| 2026-04-30 | 67.46 | 70.47 | 67.40 | 70.29 | +3.841% | 369,760 | -1.849% |
| 2026-04-29 | 69.49 | 69.49 | 67.30 | 67.69 | -1.813% | 389,213 | +1.921% |
| 2026-04-28 | 68.50 | 69.41 | 68.17 | 68.94 | +1.159% | 222,032 | +0.073% |
| 2026-04-27 | 67.57 | 68.79 | 67.30 | 68.15 | +0.650% | 229,048 | +1.233% |
| 2026-04-24 | 66.99 | 68.08 | 66.60 | 67.71 | +0.699% | 261,272 | +1.890% |
| 2026-04-23 | 68.32 | 68.57 | 66.93 | 67.24 | -1.581% | 253,247 | +2.603% |
| 2026-04-22 | 69.20 | 69.70 | 67.93 | 68.32 | -0.770% | 244,797 | +0.981% |
| 2026-04-21 | 68.15 | 69.23 | 67.75 | 68.85 | +0.879% | 471,123 | +0.203% |
| 2026-04-20 | 67.19 | 68.60 | 66.64 | 68.25 | +2.370% | 372,445 | +1.084% |
| 2026-04-17 | 63.01 | 66.77 | 62.35 | 66.67 | +3.140% | 775,760 | +3.480% |
| 2026-04-16 | 66.24 | 66.73 | 64.54 | 64.64 | -2.371% | 310,857 | +6.730% |
| 2026-04-15 | 66.29 | 66.66 | 65.61 | 66.21 | -0.106% | 196,744 | +4.199% |
| 2026-04-14 | 64.64 | 66.59 | 64.60 | 66.28 | +2.744% | 295,295 | +4.089% |
| 2026-04-13 | 62.79 | 64.58 | 62.29 | 64.51 | +2.137% | 620,392 | +6.945% |
| 2026-04-10 | 63.89 | 64.20 | 63.10 | 63.16 | -1.374% | 501,384 | +9.231% |
| 2026-04-09 | 63.62 | 64.37 | 63.06 | 64.04 | +0.219% | 392,894 | +7.730% |
| 2026-04-08 | 64.42 | 65.16 | 63.85 | 63.90 | +1.752% | 447,249 | +7.966% |
| 2026-04-07 | 63.20 | 63.45 | 62.66 | 62.80 | -0.899% | 311,397 | +9.857% |
| 2026-04-06 | 62.23 | 63.64 | 61.91 | 63.37 | +1.133% | 239,012 | +8.869% |
| 2026-04-02 | 61.35 | 62.68 | 60.50 | 62.66 | +0.853% | 251,313 | +10.102% |
| 2026-04-01 | 62.64 | 63.45 | 61.48 | 62.13 | -0.671% | 239,473 | +11.041% |
| 2026-03-31 | 62.32 | 62.77 | 61.17 | 62.55 | +1.906% | 294,356 | +10.296% |
| 2026-03-30 | 61.46 | 62.60 | 61.29 | 61.38 | +0.904% | 332,932 | +12.398% |
| 2026-03-27 | 61.38 | 61.64 | 60.67 | 60.83 | -1.792% | 311,433 | +13.414% |
| 2026-03-26 | 61.71 | 62.48 | 60.70 | 61.94 | +0.065% | 393,852 | +11.382% |
| 2026-03-25 | 63.86 | 64.56 | 60.17 | 61.90 | -1.886% | 549,268 | +11.454% |
| 2026-03-24 | 62.63 | 63.60 | 62.27 | 63.09 | -0.646% | 240,235 | +9.352% |
| 2026-03-23 | 63.73 | 64.81 | 62.78 | 63.50 | +2.123% | 315,131 | +8.646% |
| 2026-03-20 | 63.58 | 63.63 | 62.02 | 62.18 | -1.427% | 1,355,930 | +10.952% |
| 2026-03-19 | 62.80 | 63.54 | 61.84 | 63.08 | -0.206% | 327,524 | +9.369% |
| 2026-03-18 | 63.65 | 64.55 | 63.12 | 63.21 | -1.603% | 519,709 | +9.144% |
| 2026-03-17 | 64.01 | 65.26 | 64.01 | 64.24 | +1.517% | 274,014 | +7.394% |
| 2026-03-16 | 63.35 | 64.03 | 62.63 | 63.28 | +1.232% | 401,802 | +9.023% |
| 2026-03-13 | 63.20 | 64.67 | 62.41 | 62.51 | +0.112% | 430,887 | +10.366% |
| 2026-03-12 | 62.35 | 63.46 | 62.04 | 62.44 | -1.140% | 471,506 | +10.490% |
| 2026-03-11 | 63.16 | 64.09 | 62.20 | 63.16 | -0.111% | 274,941 | +9.231% |
| 2026-03-10 | 64.20 | 65.11 | 63.17 | 63.23 | -1.588% | 330,815 | +9.110% |
| 2026-03-09 | 63.16 | 64.42 | 61.08 | 64.25 | -1.093% | 338,540 | +7.377% |
| 2026-03-06 | 65.12 | 66.89 | 64.01 | 64.96 | -1.888% | 321,695 | +6.204% |
| 2026-03-05 | 66.13 | 67.42 | 65.42 | 66.21 | -1.061% | 226,739 | +4.199% |
| 2026-03-04 | 68.01 | 68.63 | 66.76 | 66.92 | -1.443% | 519,748 | +3.093% |
| 2026-03-03 | 67.04 | 68.38 | 66.19 | 67.90 | -0.775% | 320,546 | +1.605% |
| 2026-03-02 | 65.49 | 68.62 | 65.49 | 68.43 | +2.333% | 330,436 | +0.818% |
| 2026-02-27 | 66.90 | 67.52 | 65.23 | 66.87 | -0.402% | 335,993 | +3.170% |
| 2026-02-26 | 68.23 | 68.97 | 66.23 | 67.14 | -0.695% | 287,831 | +2.755% |
| 2026-02-25 | 67.49 | 68.06 | 66.40 | 67.61 | +0.971% | 229,768 | +2.041% |
| 2026-02-24 | 65.81 | 67.14 | 65.81 | 66.96 | +1.809% | 182,131 | +3.032% |
| 2026-02-23 | 66.74 | 66.98 | 65.06 | 65.77 | -2.011% | 233,967 | +4.896% |
| 2026-02-20 | 66.67 | 67.30 | 64.61 | 67.12 | +0.419% | 251,980 | +2.786% |
| 2026-02-19 | 65.85 | 67.14 | 65.16 | 66.84 | +1.181% | 240,400 | +3.217% |
| 2026-02-18 | 66.18 | 67.55 | 65.63 | 66.06 | -0.151% | 179,928 | +4.435% |
| 2026-02-17 | 66.99 | 68.15 | 65.93 | 66.16 | -0.750% | 335,365 | +4.278% |
| 2026-02-13 | 66.20 | 68.30 | 65.33 | 66.66 | +0.786% | 626,895 | +3.495% |
| 2026-02-12 | 65.10 | 66.52 | 64.13 | 66.14 | +2.021% | 383,620 | +4.309% |
| 2026-02-11 | 65.50 | 66.11 | 64.14 | 64.83 | -1.053% | 333,934 | +6.417% |
| 2026-02-10 | 64.75 | 65.89 | 64.05 | 65.52 | +1.897% | 244,991 | +5.296% |
| 2026-02-09 | 62.64 | 64.36 | 62.06 | 64.30 | +2.535% | 288,315 | +7.294% |
| 2026-02-06 | 62.62 | 63.16 | 62.32 | 62.71 | +1.047% | 238,590 | +10.014% |
| 2026-02-05 | 63.11 | 63.36 | 61.34 | 62.06 | -1.429% | 226,574 | +11.167% |
| 2026-02-04 | 61.46 | 63.47 | 60.33 | 62.96 | +2.557% | 251,246 | +9.578% |
| 2026-02-03 | 63.06 | 63.50 | 60.49 | 61.39 | -3.596% | 313,985 | +12.380% |
| 2026-02-02 | 64.14 | 64.42 | 63.49 | 63.68 | -0.903% | 244,523 | +8.339% |
| 2026-01-30 | 64.36 | 64.84 | 63.58 | 64.26 | -0.496% | 262,173 | +7.361% |
| 2026-01-29 | 64.53 | 65.31 | 63.35 | 64.58 | +0.985% | 487,702 | +6.829% |
| 2026-01-28 | 65.18 | 65.39 | 63.80 | 63.95 | -1.751% | 343,261 | +7.881% |
| 2026-01-27 | 65.27 | 67.26 | 64.70 | 65.09 | -0.245% | 649,282 | +5.992% |
| 2026-01-26 | 65.93 | 66.71 | 64.61 | 65.25 | -1.001% | 401,533 | +5.732% |
| 2026-01-23 | 67.81 | 68.94 | 64.79 | 65.91 | -4.173% | 581,717 | +4.673% |
| 2026-01-22 | 69.66 | 70.61 | 68.47 | 68.78 | -0.836% | 380,511 | +0.305% |
| 2026-01-21 | 68.91 | 70.16 | 68.42 | 69.36 | +0.990% | 391,509 | -0.533% |
| 2026-01-20 | 69.30 | 69.54 | 68.22 | 68.68 | -2.471% | 356,978 | +0.451% |
| 2026-01-16 | 69.37 | 70.66 | 68.80 | 70.42 | +1.135% | 375,189 | -2.031% |
| 2026-01-15 | 69.06 | 70.52 | 68.41 | 69.63 | +1.442% | 405,323 | -0.919% |
| 2026-01-14 | 67.79 | 69.43 | 67.58 | 68.64 | +1.090% | 395,441 | +0.510% |
| 2026-01-13 | 67.69 | 68.72 | 67.23 | 67.90 | -0.557% | 519,682 | +1.605% |
| 2026-01-12 | 67.60 | 68.33 | 66.14 | 68.28 | +0.353% | 315,075 | +1.040% |
| 2026-01-09 | 67.21 | 69.08 | 67.05 | 68.04 | +1.250% | 308,750 | +1.396% |
| 2026-01-08 | 65.51 | 67.26 | 65.51 | 67.20 | +1.649% | 318,411 | +2.664% |
| 2026-01-07 | 66.73 | 67.00 | 65.22 | 66.11 | -0.661% | 310,044 | +4.356% |
| 2026-01-06 | 64.50 | 66.72 | 64.50 | 66.55 | +2.764% | 413,169 | +3.666% |
| 2026-01-05 | 63.28 | 65.83 | 63.28 | 64.76 | +1.872% | 310,412 | +6.532% |
| 2026-01-02 | 62.56 | 63.62 | 62.42 | 63.57 | +1.258% | 207,126 | +8.526% |
| 2025-12-31 | 63.56 | 63.56 | 62.54 | 62.78 | -0.696% | 154,967 | +9.892% |
| 2025-12-30 | 63.88 | 64.19 | 63.11 | 63.22 | -1.203% | 138,367 | +9.127% |
| 2025-12-29 | 64.21 | 64.82 | 63.56 | 63.99 | -0.327% | 191,406 | +7.814% |
| 2025-12-26 | 63.12 | 64.41 | 62.96 | 64.20 | +1.550% | 324,539 | +7.461% |
| 2025-12-24 | 63.32 | 63.53 | 62.83 | 63.22 | -0.047% | 105,671 | +9.127% |
| 2025-12-23 | 63.21 | 63.31 | 62.51 | 63.25 | -0.063% | 206,708 | +9.075% |
| 2025-12-22 | 62.45 | 63.71 | 62.08 | 63.29 | +1.524% | 213,907 | +9.006% |
| 2025-12-19 | 62.73 | 63.45 | 62.15 | 62.34 | -1.032% | 705,823 | +10.667% |
| 2025-12-18 | 63.16 | 63.92 | 62.67 | 62.99 | +0.527% | 204,759 | +9.525% |
| 2025-12-17 | 62.78 | 63.55 | 62.33 | 62.66 | -0.286% | 258,409 | +10.102% |
| 2025-12-16 | 62.80 | 63.59 | 62.57 | 62.84 | +0.480% | 320,481 | +9.787% |
| 2025-12-15 | 63.06 | 63.19 | 61.95 | 62.54 | 0.000% | 352,404 | +10.313% |
| 2025-12-12 | 62.91 | 63.21 | 62.13 | 62.54 | -0.144% | 303,806 | +10.313% |
| 2025-12-11 | 61.98 | 62.97 | 61.98 | 62.63 | +1.245% | 358,612 | +10.155% |
| 2025-12-10 | 59.91 | 62.22 | 58.39 | 61.86 | +1.743% | 548,334 | +11.526% |
| 2025-12-09 | 60.09 | 61.57 | 60.03 | 60.80 | +1.249% | 397,451 | +13.470% |
| 2025-12-08 | 62.23 | 62.41 | 59.81 | 60.05 | -3.457% | 549,881 | +14.888% |
| 2025-12-05 | 62.16 | 62.61 | 61.44 | 62.20 | -0.718% | 361,398 | +10.916% |
| 2025-12-04 | 62.83 | 64.42 | 62.34 | 62.65 | +0.401% | 482,719 | +10.120% |
| 2025-12-03 | 62.15 | 63.71 | 62.05 | 62.40 | +0.987% | 1,694,944 | +10.561% |
| 2025-12-02 | 62.18 | 62.93 | 61.59 | 61.79 | +0.195% | 434,590 | +11.652% |
| 2025-12-01 | 62.57 | 62.80 | 61.65 | 61.67 | -2.498% | 409,911 | +11.870% |
| 2025-11-28 | 64.19 | 64.19 | 62.77 | 63.25 | -0.815% | 167,200 | +9.075% |
| 2025-11-26 | 62.47 | 64.25 | 62.06 | 63.77 | +1.609% | 453,993 | +8.186% |
| 2025-11-25 | 62.19 | 63.39 | 62.19 | 62.76 | +1.291% | 496,343 | +9.927% |
| 2025-11-24 | 61.15 | 62.36 | 60.91 | 61.96 | +0.928% | 528,896 | +11.346% |
| 2025-11-21 | 60.34 | 61.71 | 60.11 | 61.39 | +3.229% | 1,275,818 | +12.380% |
| 2025-11-20 | 60.31 | 61.69 | 59.24 | 59.47 | -0.218% | 725,688 | +16.008% |
| 2025-11-19 | 59.20 | 60.17 | 58.80 | 59.60 | +0.608% | 599,886 | +15.755% |
| 2025-11-18 | 59.63 | 60.30 | 59.11 | 59.24 | -0.737% | 537,272 | +16.458% |
| 2025-11-17 | 64.38 | 64.89 | 59.52 | 59.68 | -7.844% | 434,395 | +15.600% |
| 2025-11-14 | 65.33 | 65.33 | 64.38 | 64.76 | -1.115% | 233,394 | +6.532% |
| 2025-11-13 | 65.91 | 67.15 | 65.16 | 65.49 | -1.087% | 337,027 | +5.344% |
| 2025-11-12 | 68.37 | 69.64 | 66.02 | 66.21 | -3.117% | 850,583 | +4.199% |
| 2025-11-11 | 67.31 | 68.92 | 67.31 | 68.34 | +2.061% | 209,214 | +0.951% |
| 2025-11-10 | 68.26 | 68.30 | 66.95 | 66.96 | -2.248% | 180,679 | +3.032% |
| 2025-11-07 | 67.72 | 68.58 | 66.70 | 68.50 | +0.809% | 375,958 | +0.715% |
| 2025-11-06 | 69.96 | 69.96 | 67.73 | 67.95 | -0.716% | 433,568 | +1.531% |
| 2025-11-05 | 67.16 | 68.57 | 67.00 | 68.44 | +1.921% | 573,496 | +0.804% |
| 2025-11-04 | 67.72 | 68.39 | 67.09 | 67.15 | -0.929% | 350,211 | +2.740% |
| 2025-11-03 | 67.85 | 68.73 | 66.75 | 67.78 | -0.790% | 391,079 | +1.785% |
| 2025-10-31 | 69.04 | 69.19 | 68.11 | 68.32 | -1.740% | 366,033 | +0.981% |
| 2025-10-30 | 68.83 | 69.98 | 68.65 | 69.53 | +0.115% | 398,341 | -0.777% |
| 2025-10-29 | 70.71 | 71.97 | 69.11 | 69.45 | -2.554% | 272,361 | -0.662% |
| 2025-10-28 | 71.13 | 71.54 | 70.83 | 71.27 | -0.336% | 245,844 | -3.199% |
| 2025-10-27 | 71.52 | 72.13 | 70.46 | 71.51 | +0.238% | 388,865 | -3.524% |
| 2025-10-24 | 71.28 | 72.03 | 70.94 | 71.34 | +0.891% | 409,130 | -3.294% |
| 2025-10-23 | 70.90 | 71.53 | 69.62 | 70.71 | +2.716% | 396,377 | -2.432% |
| 2025-10-22 | 70.65 | 71.30 | 68.71 | 68.84 | -2.686% | 357,339 | +0.218% |
| 2025-10-21 | 70.61 | 71.63 | 70.28 | 70.74 | +0.142% | 255,576 | -2.474% |
| 2025-10-20 | 70.29 | 71.56 | 68.89 | 70.64 | +1.465% | 281,356 | -2.336% |
| 2025-10-17 | 65.00 | 70.05 | 64.55 | 69.62 | +5.805% | 580,894 | -0.905% |
| 2025-10-16 | 66.60 | 66.88 | 64.92 | 65.80 | -1.127% | 366,603 | +4.848% |
| 2025-10-15 | 67.39 | 67.59 | 66.06 | 66.55 | -0.731% | 307,937 | +3.666% |
| 2025-10-14 | 66.16 | 67.68 | 65.96 | 67.04 | +0.540% | 253,440 | +2.909% |
| 2025-10-13 | 66.56 | 67.08 | 66.24 | 66.68 | +0.801% | 335,022 | +3.464% |
| 2025-10-10 | 66.62 | 67.05 | 65.25 | 66.15 | -0.511% | 282,370 | +4.293% |
| 2025-10-09 | 67.15 | 67.47 | 65.83 | 66.49 | +0.347% | 328,292 | +3.760% |
| 2025-10-08 | 66.84 | 67.00 | 65.82 | 66.26 | -0.181% | 202,872 | +4.120% |
| 2025-10-07 | 65.98 | 66.75 | 65.98 | 66.38 | +0.469% | 233,211 | +3.932% |
| 2025-10-06 | 65.87 | 66.55 | 65.02 | 66.07 | +0.655% | 304,959 | +4.420% |
| 2025-10-03 | 65.31 | 66.47 | 65.19 | 65.64 | +0.814% | 303,897 | +5.104% |
| 2025-10-02 | 64.53 | 65.26 | 64.29 | 65.11 | +0.899% | 254,585 | +5.959% |
| 2025-10-01 | 65.32 | 65.51 | 64.48 | 64.53 | -1.646% | 148,182 | +6.912% |
| 2025-09-30 | 66.46 | 66.55 | 64.82 | 65.61 | -1.383% | 218,598 | +5.152% |
| 2025-09-29 | 66.71 | 67.12 | 65.71 | 66.53 | +0.181% | 279,790 | +3.698% |
| 2025-09-26 | 66.40 | 66.97 | 66.18 | 66.41 | +0.060% | 216,659 | +3.885% |
| 2025-09-25 | 66.36 | 66.64 | 65.84 | 66.37 | -0.405% | 208,811 | +3.948% |
| 2025-09-24 | 67.34 | 67.42 | 66.28 | 66.64 | -0.995% | 259,916 | +3.526% |
| 2025-09-23 | 67.20 | 68.11 | 66.98 | 67.31 | +0.059% | 437,962 | +2.496% |
| 2025-09-22 | 68.37 | 68.56 | 67.19 | 67.27 | -1.924% | 327,269 | +2.557% |
| 2025-09-19 | 69.74 | 69.74 | 68.45 | 68.59 | -1.366% | 520,851 | +0.583% |
| 2025-09-18 | 69.62 | 70.38 | 69.41 | 69.54 | +0.274% | 167,022 | -0.791% |
| 2025-09-17 | 69.38 | 71.43 | 69.08 | 69.35 | -0.043% | 294,708 | -0.519% |
| 2025-09-16 | 69.40 | 70.03 | 68.31 | 69.38 | -1.365% | 261,181 | -0.562% |
| 2025-09-15 | 71.98 | 72.25 | 70.25 | 70.34 | -1.760% | 218,433 | -1.919% |
| 2025-09-12 | 71.48 | 72.37 | 71.13 | 71.60 | -0.362% | 176,998 | -3.645% |
| 2025-09-11 | 71.49 | 72.50 | 71.23 | 71.86 | +1.083% | 242,141 | -3.994% |
| 2025-09-10 | 70.03 | 71.28 | 70.02 | 71.09 | +0.780% | 276,703 | -2.954% |
| 2025-09-09 | 71.76 | 72.05 | 70.33 | 70.54 | -2.082% | 222,201 | -2.197% |
| 2025-09-08 | 72.87 | 72.98 | 71.63 | 72.04 | -0.689% | 429,692 | -4.234% |
| 2025-09-05 | 73.07 | 73.55 | 71.41 | 72.54 | -0.193% | 143,153 | -4.894% |
| 2025-09-04 | 71.69 | 72.72 | 71.63 | 72.68 | +1.950% | 191,514 | -5.077% |
| 2025-09-03 | 70.99 | 71.54 | 70.24 | 71.29 | -0.154% | 266,552 | -3.226% |
| 2025-09-02 | 72.85 | 72.85 | 71.24 | 71.40 | -3.331% | 206,596 | -3.375% |
| 2025-08-29 | 74.31 | 74.50 | 72.93 | 73.86 | -0.216% | 474,067 | -6.594% |
| 2025-08-28 | 75.42 | 75.57 | 73.20 | 74.02 | -1.791% | 355,689 | -6.795% |
| 2025-08-27 | 75.72 | 76.51 | 74.70 | 75.37 | -1.193% | 326,028 | -8.465% |
| 2025-08-26 | 76.82 | 77.18 | 76.10 | 76.28 | -0.340% | 185,943 | -9.557% |
| 2025-08-25 | 76.21 | 77.06 | 75.85 | 76.54 | +0.354% | 214,759 | -9.864% |
| 2025-08-22 | 71.80 | 76.42 | 71.69 | 76.27 | +6.152% | 352,319 | -9.545% |
| 2025-08-21 | 73.35 | 73.59 | 71.31 | 71.85 | -2.005% | 422,739 | -3.981% |
| 2025-08-20 | 74.63 | 74.63 | 73.19 | 73.32 | -1.663% | 231,319 | -5.906% |
| 2025-08-19 | 74.43 | 75.51 | 74.21 | 74.56 | +0.485% | 145,901 | -7.470% |
| 2025-08-18 | 75.03 | 75.35 | 74.06 | 74.20 | -0.974% | 145,715 | -7.022% |
| 2025-08-15 | 76.89 | 76.89 | 74.31 | 74.93 | -2.218% | 176,898 | -7.927% |
| 2025-08-14 | 76.96 | 77.00 | 76.13 | 76.63 | -1.706% | 192,470 | -9.970% |
| 2025-08-13 | 75.87 | 78.06 | 75.35 | 77.96 | +3.478% | 188,220 | -11.506% |
| 2025-08-12 | 73.59 | 75.77 | 73.59 | 75.34 | +2.713% | 198,156 | -8.428% |
| 2025-08-11 | 72.94 | 74.67 | 72.62 | 73.35 | +0.150% | 381,170 | -5.944% |
| 2025-08-08 | 73.36 | 73.85 | 72.87 | 73.24 | +0.384% | 238,377 | -5.803% |
| 2025-08-07 | 75.33 | 75.33 | 72.79 | 72.96 | -2.185% | 142,089 | -5.441% |
| 2025-08-06 | 74.83 | 74.99 | 73.78 | 74.59 | -0.254% | 214,677 | -7.508% |
| 2025-08-05 | 74.10 | 74.79 | 73.40 | 74.78 | +1.273% | 177,078 | -7.743% |
| 2025-08-04 | 72.26 | 74.06 | 72.06 | 73.84 | +2.257% | 135,340 | -6.568% |
| 2025-08-01 | 72.53 | 73.39 | 71.48 | 72.21 | -1.835% | 214,905 | -4.459% |
| 2025-07-31 | 73.11 | 74.07 | 72.74 | 73.56 | -0.258% | 185,077 | -6.213% |
| 2025-07-30 | 75.12 | 75.63 | 73.31 | 73.75 | -1.993% | 241,050 | -6.454% |
| 2025-07-29 | 74.86 | 75.26 | 74.17 | 75.25 | +1.238% | 148,019 | -8.319% |
| 2025-07-28 | 75.22 | 75.30 | 74.03 | 74.33 | -1.144% | 125,730 | -7.184% |
| 2025-07-25 | 76.88 | 76.88 | 74.61 | 75.19 | -1.429% | 169,094 | -8.246% |
| 2025-07-24 | 75.27 | 77.24 | 75.27 | 76.28 | +1.033% | 287,103 | -9.557% |
| 2025-07-23 | 75.13 | 75.75 | 74.50 | 75.50 | +0.882% | 228,919 | -8.623% |
| 2025-07-22 | 74.18 | 75.28 | 73.61 | 74.84 | +1.395% | 259,878 | -7.817% |
| 2025-07-21 | 72.32 | 74.63 | 72.05 | 73.81 | +1.541% | 317,451 | -6.530% |
| 2025-07-18 | 76.39 | 78.72 | 72.21 | 72.69 | -3.798% | 619,346 | -5.090% |
| 2025-07-17 | 75.46 | 77.22 | 75.01 | 75.56 | -0.566% | 370,466 | -8.695% |
| 2025-07-16 | 74.94 | 76.31 | 74.00 | 75.99 | +2.275% | 283,631 | -9.212% |
| 2025-07-15 | 77.05 | 77.31 | 73.94 | 74.30 | -3.582% | 217,072 | -7.147% |
| 2025-07-14 | 76.67 | 77.41 | 76.42 | 77.06 | +0.378% | 212,162 | -10.472% |
| 2025-07-11 | 76.99 | 77.11 | 76.27 | 76.77 | -1.044% | 191,063 | -10.134% |
| 2025-07-10 | 77.12 | 78.81 | 77.04 | 77.58 | +0.649% | 285,426 | -11.072% |
| 2025-07-09 | 77.31 | 78.02 | 76.65 | 77.08 | +0.104% | 195,943 | -10.496% |
| 2025-07-08 | 76.52 | 77.73 | 76.31 | 77.00 | +0.667% | 130,129 | -10.403% |
| 2025-07-07 | 77.48 | 78.55 | 76.07 | 76.49 | -1.948% | 164,814 | -9.805% |
| 2025-07-03 | 78.15 | 78.54 | 77.34 | 78.01 | +0.180% | 123,858 | -11.563% |
| 2025-07-02 | 76.37 | 77.92 | 75.43 | 77.87 | +2.071% | 187,041 | -11.404% |
| 2025-07-01 | 74.60 | 78.13 | 74.60 | 76.29 | +1.248% | 250,759 | -9.569% |
| 2025-06-30 | 78.53 | 78.53 | 73.85 | 75.35 | -3.533% | 374,184 | -8.441% |
| 2025-06-27 | 77.37 | 78.38 | 77.17 | 78.11 | +1.192% | 298,258 | -11.676% |
| 2025-06-26 | 76.25 | 77.33 | 75.89 | 77.19 | +1.874% | 143,395 | -10.623% |
| 2025-06-25 | 77.00 | 77.00 | 75.60 | 75.77 | -1.559% | 124,002 | -8.948% |
| 2025-06-24 | 76.79 | 78.03 | 76.27 | 76.97 | +1.263% | 113,908 | -10.368% |
| 2025-06-23 | 74.51 | 76.08 | 73.53 | 76.01 | +1.550% | 112,516 | -9.236% |
| 2025-06-20 | 74.89 | 75.09 | 74.19 | 74.85 | +0.456% | 248,923 | -7.829% |
| 2025-06-18 | 73.77 | 75.17 | 73.76 | 74.51 | +0.703% | 148,362 | -7.408% |
| 2025-06-17 | 74.61 | 75.21 | 73.47 | 73.99 | -1.870% | 277,340 | -6.758% |
| 2025-06-16 | 76.75 | 77.18 | 75.31 | 75.40 | -0.357% | 150,947 | -8.501% |
| 2025-06-13 | 76.13 | 76.72 | 75.27 | 75.67 | -2.147% | 161,383 | -8.828% |
| 2025-06-12 | 75.62 | 77.37 | 75.33 | 77.33 | +1.523% | 262,611 | -10.785% |
| 2025-06-11 | 77.44 | 77.61 | 75.79 | 76.17 | -1.640% | 311,536 | -9.426% |
| 2025-06-10 | 77.86 | 78.33 | 76.82 | 77.44 | +0.598% | 148,058 | -10.912% |
| 2025-06-09 | 76.94 | 77.71 | 76.33 | 76.98 | +0.852% | 131,014 | -10.379% |
| 2025-06-06 | 76.52 | 76.85 | 75.40 | 76.33 | +1.638% | 198,296 | -9.616% |
| 2025-06-05 | 75.49 | 75.89 | 75.04 | 75.10 | -0.845% | 138,582 | -8.136% |
| 2025-06-04 | 75.99 | 76.61 | 75.42 | 75.74 | -0.342% | 129,982 | -8.912% |
| 2025-06-03 | 75.34 | 76.16 | 74.55 | 76.00 | +0.609% | 125,397 | -9.224% |
| 2025-06-02 | 76.54 | 76.54 | 75.01 | 75.54 | -1.692% | 203,284 | -8.671% |
| 2025-05-30 | 76.99 | 77.52 | 76.32 | 76.84 | -0.800% | 155,314 | -10.216% |
| 2025-05-29 | 78.42 | 78.86 | 77.25 | 77.46 | -0.590% | 158,323 | -10.935% |
| 2025-05-28 | 77.76 | 78.19 | 77.48 | 77.92 | +0.039% | 170,278 | -11.460% |
| 2025-05-27 | 76.65 | 78.23 | 76.26 | 77.89 | +2.825% | 183,331 | -11.426% |
| 2025-05-23 | 74.91 | 76.50 | 74.91 | 75.75 | -0.421% | 166,179 | -8.924% |
| 2025-05-22 | 77.32 | 77.62 | 75.98 | 76.07 | -2.148% | 210,174 | -9.307% |
| 2025-05-21 | 79.44 | 79.49 | 77.69 | 77.74 | -3.477% | 157,876 | -11.255% |
| 2025-05-20 | 81.08 | 81.62 | 80.11 | 80.54 | -1.372% | 119,190 | -14.341% |
| 2025-05-19 | 81.19 | 81.87 | 81.03 | 81.66 | -1.424% | 115,488 | -15.516% |
| 2025-05-16 | 83.56 | 83.99 | 82.03 | 82.84 | -0.802% | 189,968 | -16.719% |
| 2025-05-15 | 82.01 | 83.97 | 81.76 | 83.51 | +1.891% | 222,519 | -17.387% |
| 2025-05-14 | 81.47 | 82.34 | 81.47 | 81.96 | +0.012% | 154,094 | -15.825% |
| 2025-05-13 | 83.01 | 83.13 | 81.69 | 81.95 | -1.110% | 233,044 | -15.815% |
| 2025-05-12 | 82.82 | 83.82 | 81.00 | 82.87 | +3.175% | 219,081 | -16.749% |
| 2025-05-09 | 80.01 | 80.89 | 79.52 | 80.32 | +0.450% | 198,897 | -14.106% |
| 2025-05-08 | 78.56 | 80.34 | 77.77 | 79.96 | +2.935% | 157,453 | -13.719% |
| 2025-05-07 | 77.50 | 78.19 | 76.96 | 77.68 | +0.896% | 103,787 | -11.187% |
| 2025-05-06 | 76.50 | 77.58 | 76.09 | 76.99 | -0.568% | 113,055 | -10.391% |
| 2025-05-05 | 77.81 | 79.13 | 77.34 | 77.43 | -1.313% | 122,006 | -10.900% |
| 2025-05-02 | 77.56 | 79.25 | 77.04 | 78.46 | +2.255% | 158,531 | -12.070% |
| 2025-05-01 | 76.70 | 77.67 | 75.26 | 76.73 | +0.537% | 190,962 | -10.087% |
| 2025-04-30 | 76.47 | 76.47 | 73.86 | 76.32 | -1.050% | 173,992 | -9.604% |
| 2025-04-29 | 75.79 | 77.40 | 75.17 | 77.13 | +1.234% | 98,294 | -10.554% |
| 2025-04-28 | 75.94 | 76.92 | 75.03 | 76.19 | -0.013% | 110,090 | -9.450% |
| 2025-04-25 | 76.50 | 76.53 | 75.39 | 76.20 | -0.846% | 99,602 | -9.462% |
| 2025-04-24 | 74.46 | 77.03 | 74.46 | 76.85 | +3.502% | 139,162 | -10.228% |
| 2025-04-23 | 76.53 | 78.69 | 74.20 | 74.25 | 0.000% | 162,187 | -7.084% |