CPAY
Corpay, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
394.52USD+1.229%(+4.79)576,358
After-hoursOct 2, 2026 4:12:30 PM EDT
394.60USD+0.020%(+0.08)
CPAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 391.99 | 397.31 | 388.94 | 394.60 | +1.250% | 576,358 | 0.000% |
| 2026-10-01 | 388.63 | 397.06 | 387.02 | 389.73 | +0.291% | 563,862 | +1.250% |
| 2026-09-30 | 392.42 | 394.10 | 386.23 | 388.60 | -1.044% | 802,743 | +1.544% |
| 2026-09-29 | 394.04 | 394.27 | 388.61 | 392.70 | -0.891% | 592,775 | +0.484% |
| 2026-09-28 | 395.41 | 399.32 | 391.85 | 396.23 | -0.472% | 492,446 | -0.411% |
| 2026-09-25 | 400.61 | 402.05 | 397.88 | 398.11 | -0.552% | 432,670 | -0.882% |
| 2026-09-24 | 396.31 | 400.42 | 394.92 | 400.32 | +1.306% | 457,937 | -1.429% |
| 2026-09-23 | 391.02 | 398.49 | 390.90 | 395.16 | +0.562% | 468,215 | -0.142% |
| 2026-09-22 | 400.05 | 401.00 | 388.19 | 392.95 | -1.075% | 563,476 | +0.420% |
| 2026-09-21 | 399.96 | 401.09 | 397.11 | 397.22 | -0.136% | 445,241 | -0.660% |
| 2026-09-18 | 403.21 | 403.21 | 396.39 | 397.76 | -1.608% | 754,846 | -0.794% |
| 2026-09-17 | 405.01 | 407.78 | 400.57 | 404.26 | +0.495% | 301,810 | -2.390% |
| 2026-09-16 | 406.52 | 407.57 | 399.68 | 402.27 | -1.344% | 386,510 | -1.907% |
| 2026-09-15 | 410.21 | 414.75 | 407.48 | 407.75 | -1.166% | 377,137 | -3.225% |
| 2026-09-14 | 411.55 | 415.29 | 409.44 | 412.56 | +1.063% | 383,482 | -4.353% |
| 2026-09-11 | 412.96 | 416.13 | 408.09 | 408.22 | -0.061% | 400,645 | -3.336% |
| 2026-09-10 | 407.79 | 411.54 | 406.70 | 408.47 | +0.586% | 452,415 | -3.396% |
| 2026-09-09 | 404.27 | 411.53 | 403.26 | 406.09 | -0.236% | 439,095 | -2.829% |
| 2026-09-08 | 411.70 | 411.83 | 405.96 | 407.05 | -2.238% | 456,575 | -3.059% |
| 2026-09-04 | 413.68 | 419.43 | 410.99 | 416.37 | -0.789% | 329,560 | -5.229% |
| 2026-09-03 | 420.44 | 427.46 | 414.93 | 419.68 | +0.788% | 453,817 | -5.976% |
| 2026-09-02 | 407.71 | 418.56 | 407.71 | 416.40 | +2.863% | 494,551 | -5.235% |
| 2026-09-01 | 402.93 | 408.26 | 401.83 | 404.81 | +0.126% | 474,413 | -2.522% |
| 2026-08-31 | 406.06 | 408.83 | 402.21 | 404.30 | -0.878% | 420,196 | -2.399% |
| 2026-08-28 | 406.00 | 409.26 | 401.52 | 407.88 | +1.043% | 242,622 | -3.256% |
| 2026-08-27 | 406.93 | 412.87 | 402.76 | 403.67 | -0.801% | 252,300 | -2.247% |
| 2026-08-26 | 410.40 | 410.40 | 404.63 | 406.93 | -1.319% | 507,229 | -3.030% |
| 2026-08-25 | 414.79 | 415.94 | 408.99 | 412.37 | -0.374% | 580,909 | -4.309% |
| 2026-08-24 | 416.56 | 420.46 | 412.08 | 413.92 | -0.770% | 492,409 | -4.668% |
| 2026-08-21 | 414.07 | 418.71 | 411.83 | 417.13 | +1.245% | 334,954 | -5.401% |
| 2026-08-20 | 405.74 | 416.58 | 405.02 | 412.00 | +1.209% | 410,776 | -4.223% |
| 2026-08-19 | 407.33 | 414.16 | 406.12 | 407.08 | +0.064% | 334,988 | -3.066% |
| 2026-08-18 | 409.07 | 416.30 | 406.82 | 406.82 | -0.196% | 557,526 | -3.004% |
| 2026-08-17 | 412.97 | 413.94 | 407.33 | 407.62 | -2.390% | 343,779 | -3.194% |
| 2026-08-14 | 424.75 | 425.20 | 417.50 | 417.60 | -1.797% | 292,085 | -5.508% |
| 2026-08-13 | 411.28 | 425.94 | 409.94 | 425.24 | +3.798% | 583,650 | -7.205% |
| 2026-08-12 | 404.13 | 412.24 | 400.57 | 409.68 | +0.867% | 533,986 | -3.681% |
| 2026-08-11 | 398.68 | 409.68 | 397.39 | 406.16 | +1.317% | 592,693 | -2.846% |
| 2026-08-10 | 391.81 | 402.34 | 390.71 | 400.88 | +2.021% | 565,484 | -1.567% |
| 2026-08-07 | 398.49 | 400.96 | 390.63 | 392.94 | -1.341% | 537,471 | +0.422% |
| 2026-08-06 | 388.85 | 399.80 | 387.40 | 398.28 | +0.950% | 685,397 | -0.924% |
| 2026-08-05 | 400.00 | 405.95 | 389.31 | 394.53 | -0.502% | 1,047,775 | +0.018% |
| 2026-08-04 | 382.99 | 398.34 | 382.00 | 396.52 | +2.784% | 847,347 | -0.484% |
| 2026-08-03 | 384.66 | 390.28 | 381.50 | 385.78 | +0.960% | 397,802 | +2.286% |
| 2026-07-31 | 386.35 | 388.29 | 379.69 | 382.11 | -2.053% | 548,566 | +3.269% |
| 2026-07-30 | 389.55 | 392.87 | 383.06 | 390.12 | -0.695% | 660,991 | +1.148% |
| 2026-07-29 | 383.00 | 395.49 | 382.01 | 392.85 | +2.220% | 898,230 | +0.445% |
| 2026-07-28 | 383.50 | 389.25 | 381.95 | 384.32 | +1.214% | 715,763 | +2.675% |
| 2026-07-27 | 375.00 | 382.78 | 374.74 | 379.71 | +2.464% | 712,405 | +3.921% |
| 2026-07-24 | 368.16 | 372.40 | 364.74 | 370.58 | +1.584% | 269,435 | +6.482% |
| 2026-07-23 | 353.89 | 365.21 | 349.51 | 364.80 | +1.616% | 410,902 | +8.169% |
| 2026-07-22 | 367.04 | 369.14 | 358.94 | 359.00 | -1.953% | 448,496 | +9.916% |
| 2026-07-21 | 366.22 | 370.73 | 361.99 | 366.15 | -0.848% | 435,039 | +7.770% |
| 2026-07-20 | 364.58 | 373.56 | 361.90 | 369.28 | +0.954% | 583,767 | +6.857% |
| 2026-07-17 | 366.39 | 374.09 | 364.27 | 365.79 | -1.619% | 347,942 | +7.876% |
| 2026-07-16 | 363.97 | 373.91 | 362.33 | 371.81 | +2.382% | 494,129 | +6.129% |
| 2026-07-15 | 359.60 | 371.59 | 358.36 | 363.16 | +1.965% | 576,390 | +8.657% |
| 2026-07-14 | 357.39 | 363.77 | 355.29 | 356.16 | -1.630% | 350,500 | +10.793% |
| 2026-07-13 | 356.84 | 364.67 | 356.84 | 362.06 | +2.381% | 584,056 | +8.987% |
| 2026-07-10 | 356.26 | 356.26 | 350.00 | 353.64 | +0.706% | 419,762 | +11.582% |
| 2026-07-09 | 344.30 | 351.34 | 341.35 | 351.16 | +1.535% | 303,099 | +12.370% |
| 2026-07-08 | 354.73 | 354.73 | 342.65 | 345.85 | -3.150% | 425,588 | +14.096% |
| 2026-07-07 | 360.39 | 364.95 | 356.90 | 357.10 | +0.154% | 439,042 | +10.501% |
| 2026-07-06 | 352.31 | 357.73 | 346.38 | 356.55 | +1.160% | 484,072 | +10.672% |
| 2026-07-02 | 344.94 | 352.68 | 343.94 | 352.46 | +3.379% | 614,969 | +11.956% |
| 2026-07-01 | 333.04 | 345.73 | 333.04 | 340.94 | +2.301% | 529,888 | +15.739% |
| 2026-06-30 | 333.52 | 333.97 | 323.71 | 333.27 | -0.617% | 645,140 | +18.402% |
| 2026-06-29 | 332.40 | 341.17 | 330.45 | 335.34 | +0.860% | 742,184 | +17.672% |
| 2026-06-26 | 323.73 | 333.62 | 321.19 | 332.48 | +2.047% | 2,669,958 | +18.684% |
| 2026-06-25 | 345.33 | 346.73 | 322.71 | 325.81 | -5.359% | 1,358,375 | +21.114% |
| 2026-06-24 | 340.00 | 347.97 | 338.51 | 344.26 | +1.444% | 604,415 | +14.623% |
| 2026-06-23 | 347.14 | 347.39 | 337.95 | 339.36 | -2.250% | 707,784 | +16.278% |
| 2026-06-22 | 346.95 | 349.43 | 342.29 | 347.17 | +0.547% | 648,902 | +13.662% |
| 2026-06-18 | 353.24 | 353.94 | 343.30 | 345.28 | -2.278% | 2,050,589 | +14.284% |
| 2026-06-17 | 360.14 | 364.29 | 352.84 | 353.33 | -1.954% | 585,916 | +11.680% |
| 2026-06-16 | 354.02 | 361.98 | 351.29 | 360.37 | +1.952% | 543,304 | +9.499% |
| 2026-06-15 | 359.32 | 361.75 | 350.32 | 353.47 | -0.741% | 537,179 | +11.636% |
| 2026-06-12 | 353.84 | 358.29 | 348.83 | 356.11 | +1.499% | 409,445 | +10.808% |
| 2026-06-11 | 348.56 | 353.44 | 344.05 | 350.85 | +0.533% | 497,172 | +12.470% |
| 2026-06-10 | 356.41 | 359.99 | 348.85 | 348.99 | -2.473% | 589,557 | +13.069% |
| 2026-06-09 | 349.01 | 359.14 | 348.83 | 357.84 | +2.530% | 453,079 | +10.273% |
| 2026-06-08 | 346.97 | 354.78 | 342.47 | 349.01 | +0.449% | 553,095 | +13.063% |
| 2026-06-05 | 355.59 | 355.79 | 347.43 | 347.45 | -2.724% | 492,410 | +13.570% |
| 2026-06-04 | 357.69 | 361.39 | 354.33 | 357.18 | +1.400% | 444,593 | +10.477% |
| 2026-06-03 | 358.39 | 358.39 | 339.95 | 352.25 | -2.104% | 628,862 | +12.023% |
| 2026-06-02 | 359.84 | 362.19 | 356.10 | 359.82 | -1.184% | 502,843 | +9.666% |
| 2026-06-01 | 361.50 | 367.43 | 357.91 | 364.13 | +0.644% | 539,142 | +8.368% |
| 2026-05-29 | 350.84 | 364.24 | 348.25 | 361.80 | +2.676% | 780,700 | +9.066% |
| 2026-05-28 | 350.50 | 356.98 | 348.87 | 352.37 | -0.065% | 555,934 | +11.985% |
| 2026-05-27 | 349.79 | 355.88 | 347.69 | 352.60 | +0.855% | 580,867 | +11.912% |
| 2026-05-26 | 343.15 | 350.05 | 337.53 | 349.61 | +0.492% | 677,688 | +12.869% |
| 2026-05-22 | 348.57 | 354.41 | 344.90 | 347.90 | +0.127% | 419,813 | +13.423% |
| 2026-05-21 | 345.66 | 352.22 | 342.21 | 347.46 | -0.862% | 539,058 | +13.567% |
| 2026-05-20 | 342.36 | 351.14 | 333.18 | 350.48 | +2.139% | 569,541 | +12.588% |
| 2026-05-19 | 352.50 | 354.97 | 341.63 | 343.14 | -1.538% | 750,146 | +14.997% |
| 2026-05-18 | 328.24 | 348.71 | 327.45 | 348.50 | +6.176% | 742,204 | +13.228% |
| 2026-05-15 | 327.36 | 331.18 | 325.77 | 328.23 | -0.286% | 400,792 | +20.221% |
| 2026-05-14 | 333.47 | 336.15 | 326.73 | 329.17 | -0.628% | 321,923 | +19.877% |
| 2026-05-13 | 334.88 | 336.15 | 324.08 | 331.25 | -2.096% | 557,513 | +19.125% |
| 2026-05-12 | 340.00 | 343.94 | 334.90 | 338.34 | -0.949% | 577,572 | +16.628% |
| 2026-05-11 | 345.14 | 347.26 | 331.52 | 341.58 | -0.701% | 820,031 | +15.522% |
| 2026-05-08 | 325.00 | 344.35 | 320.17 | 343.99 | +12.507% | 942,643 | +14.713% |
| 2026-05-07 | 308.60 | 312.93 | 301.03 | 305.75 | +0.105% | 731,446 | +29.060% |
| 2026-05-06 | 305.39 | 308.51 | 298.46 | 305.43 | +0.576% | 726,299 | +29.195% |
| 2026-05-05 | 310.91 | 311.34 | 303.21 | 303.68 | -2.300% | 443,729 | +29.939% |
| 2026-05-04 | 305.81 | 315.60 | 305.81 | 310.83 | +1.175% | 351,664 | +26.950% |
| 2026-05-01 | 309.50 | 309.70 | 305.06 | 307.22 | +0.245% | 263,625 | +28.442% |
| 2026-04-30 | 302.79 | 307.83 | 299.12 | 306.47 | -0.166% | 473,993 | +28.756% |
| 2026-04-29 | 312.32 | 315.11 | 305.42 | 306.98 | -1.473% | 380,836 | +28.543% |
| 2026-04-28 | 316.89 | 319.77 | 311.09 | 311.57 | -0.384% | 434,874 | +26.649% |
| 2026-04-27 | 311.97 | 315.51 | 307.09 | 312.77 | -0.045% | 634,071 | +26.163% |
| 2026-04-24 | 311.81 | 316.21 | 308.66 | 312.91 | -0.179% | 342,877 | +26.107% |
| 2026-04-23 | 329.00 | 329.00 | 307.13 | 313.47 | -5.210% | 808,804 | +25.881% |
| 2026-04-22 | 331.25 | 333.73 | 326.66 | 330.70 | +0.233% | 386,289 | +19.323% |
| 2026-04-21 | 338.05 | 342.38 | 329.00 | 329.93 | -2.197% | 422,217 | +19.601% |
| 2026-04-20 | 333.50 | 340.32 | 333.50 | 337.34 | +0.807% | 507,345 | +16.974% |
| 2026-04-17 | 332.63 | 343.56 | 331.02 | 334.64 | +0.774% | 729,952 | +17.918% |
| 2026-04-16 | 324.75 | 332.92 | 324.44 | 332.07 | +2.503% | 486,588 | +18.830% |
| 2026-04-15 | 320.77 | 327.17 | 320.73 | 323.96 | +1.086% | 514,777 | +21.805% |
| 2026-04-14 | 315.00 | 321.86 | 310.43 | 320.48 | +1.685% | 500,522 | +23.128% |
| 2026-04-13 | 301.55 | 316.18 | 301.29 | 315.17 | +4.075% | 485,429 | +25.202% |
| 2026-04-10 | 305.62 | 308.20 | 298.08 | 302.83 | -1.220% | 382,741 | +30.304% |
| 2026-04-09 | 302.98 | 307.50 | 297.70 | 306.57 | +0.872% | 541,082 | +28.714% |
| 2026-04-08 | 309.38 | 310.28 | 300.51 | 303.92 | +2.554% | 665,724 | +29.837% |
| 2026-04-07 | 296.69 | 300.78 | 294.49 | 296.35 | -0.630% | 401,197 | +33.153% |
| 2026-04-06 | 294.77 | 299.94 | 294.71 | 298.23 | +1.667% | 507,103 | +32.314% |
| 2026-04-02 | 285.74 | 300.30 | 284.16 | 293.34 | +1.298% | 565,016 | +34.520% |
| 2026-04-01 | 291.82 | 292.41 | 283.79 | 289.58 | -0.485% | 573,055 | +36.266% |
| 2026-03-31 | 295.44 | 298.31 | 287.76 | 290.99 | +0.217% | 498,924 | +35.606% |
| 2026-03-30 | 288.02 | 296.80 | 286.40 | 290.36 | +1.906% | 534,182 | +35.900% |
| 2026-03-27 | 290.65 | 290.65 | 281.83 | 284.93 | -2.824% | 455,726 | +38.490% |
| 2026-03-26 | 289.09 | 296.01 | 289.09 | 293.21 | +0.473% | 481,260 | +34.579% |
| 2026-03-25 | 297.68 | 301.66 | 287.86 | 291.83 | -0.681% | 416,677 | +35.216% |
| 2026-03-24 | 289.40 | 299.57 | 287.30 | 293.83 | +0.177% | 527,565 | +34.295% |
| 2026-03-23 | 296.23 | 301.11 | 290.39 | 293.31 | +2.035% | 630,408 | +34.533% |
| 2026-03-20 | 283.01 | 288.71 | 281.16 | 287.46 | +1.083% | 897,310 | +37.271% |
| 2026-03-19 | 283.00 | 289.78 | 281.42 | 284.38 | -0.539% | 675,590 | +38.758% |
| 2026-03-18 | 295.55 | 299.85 | 284.74 | 285.92 | -4.034% | 766,011 | +38.011% |
| 2026-03-17 | 313.47 | 314.78 | 297.25 | 297.94 | -3.958% | 1,159,982 | +32.443% |
| 2026-03-16 | 321.19 | 322.22 | 305.17 | 310.22 | -2.302% | 644,741 | +27.200% |
| 2026-03-13 | 325.06 | 325.32 | 316.60 | 317.53 | -1.253% | 830,087 | +24.272% |
| 2026-03-12 | 325.43 | 329.65 | 321.04 | 321.56 | -2.702% | 817,141 | +22.714% |
| 2026-03-11 | 328.80 | 332.69 | 325.61 | 330.49 | +0.428% | 899,838 | +19.398% |
| 2026-03-10 | 322.87 | 333.20 | 318.56 | 329.08 | +1.069% | 694,474 | +19.910% |
| 2026-03-09 | 311.78 | 329.11 | 307.77 | 325.60 | +3.562% | 904,023 | +21.192% |
| 2026-03-06 | 319.37 | 321.78 | 310.11 | 314.40 | -3.062% | 509,413 | +25.509% |
| 2026-03-05 | 325.39 | 330.40 | 320.77 | 324.33 | -1.335% | 562,306 | +21.666% |
| 2026-03-04 | 335.34 | 337.11 | 327.43 | 328.72 | -1.704% | 928,337 | +20.041% |
| 2026-03-03 | 322.23 | 336.26 | 321.72 | 334.42 | +0.726% | 465,365 | +17.995% |
| 2026-03-02 | 317.68 | 335.34 | 316.36 | 332.01 | +2.125% | 647,538 | +18.852% |
| 2026-02-27 | 327.06 | 331.53 | 323.91 | 325.10 | -2.700% | 759,599 | +21.378% |
| 2026-02-26 | 332.93 | 334.79 | 326.21 | 334.12 | +1.172% | 786,452 | +18.101% |
| 2026-02-25 | 341.58 | 344.99 | 329.95 | 330.25 | -2.515% | 917,845 | +19.485% |
| 2026-02-24 | 333.00 | 344.88 | 333.00 | 338.77 | +1.864% | 654,280 | +16.480% |
| 2026-02-23 | 350.77 | 354.00 | 331.23 | 332.57 | -5.707% | 925,094 | +18.652% |
| 2026-02-20 | 345.53 | 353.11 | 343.75 | 352.70 | +1.584% | 512,070 | +11.880% |
| 2026-02-19 | 344.82 | 347.36 | 334.28 | 347.20 | -0.570% | 636,663 | +13.652% |
| 2026-02-18 | 342.93 | 350.12 | 342.31 | 349.19 | +1.950% | 772,057 | +13.004% |
| 2026-02-17 | 337.75 | 347.98 | 337.50 | 342.51 | +1.599% | 949,875 | +15.208% |
| 2026-02-13 | 321.75 | 338.89 | 319.84 | 337.12 | +4.917% | 1,303,949 | +17.050% |
| 2026-02-12 | 349.46 | 355.55 | 320.93 | 321.32 | -7.296% | 837,180 | +22.806% |
| 2026-02-11 | 357.69 | 358.46 | 344.80 | 346.61 | -2.741% | 678,239 | +13.846% |
| 2026-02-10 | 357.55 | 361.99 | 351.53 | 356.38 | +0.132% | 497,186 | +10.725% |
| 2026-02-09 | 355.00 | 361.23 | 351.22 | 355.91 | +0.486% | 630,485 | +10.871% |
| 2026-02-06 | 337.78 | 354.58 | 336.85 | 354.19 | +5.728% | 892,372 | +11.409% |
| 2026-02-05 | 324.35 | 337.78 | 320.00 | 335.00 | +11.563% | 1,334,972 | +17.791% |
| 2026-02-04 | 290.23 | 301.64 | 288.82 | 300.28 | +2.755% | 1,179,237 | +31.411% |
| 2026-02-03 | 299.09 | 302.01 | 290.97 | 292.23 | -4.146% | 1,291,491 | +35.031% |
| 2026-02-02 | 313.44 | 315.69 | 304.27 | 304.87 | -3.102% | 1,345,816 | +29.432% |
| 2026-01-30 | 320.15 | 320.86 | 309.58 | 314.63 | -2.392% | 466,969 | +25.417% |
| 2026-01-29 | 319.92 | 322.45 | 314.96 | 322.34 | +1.480% | 448,137 | +22.417% |
| 2026-01-28 | 318.00 | 320.34 | 314.67 | 317.64 | -0.101% | 308,442 | +24.229% |
| 2026-01-27 | 323.47 | 324.13 | 315.11 | 317.96 | -1.864% | 306,558 | +24.104% |
| 2026-01-26 | 328.62 | 328.62 | 322.97 | 324.00 | +1.086% | 460,962 | +21.790% |
| 2026-01-23 | 324.75 | 325.30 | 318.42 | 320.52 | -2.024% | 514,441 | +23.112% |
| 2026-01-22 | 318.10 | 327.54 | 316.98 | 327.14 | +3.378% | 375,699 | +20.621% |
| 2026-01-21 | 309.07 | 321.67 | 307.60 | 316.45 | +3.669% | 438,615 | +24.696% |
| 2026-01-20 | 315.38 | 321.23 | 305.19 | 305.25 | -4.806% | 596,906 | +29.271% |
| 2026-01-16 | 329.38 | 331.55 | 320.64 | 320.66 | -3.057% | 592,455 | +23.059% |
| 2026-01-15 | 329.59 | 331.95 | 326.50 | 330.77 | +0.915% | 354,931 | +19.297% |
| 2026-01-14 | 328.07 | 331.36 | 325.36 | 327.77 | -1.003% | 542,307 | +20.389% |
| 2026-01-13 | 329.57 | 333.00 | 326.86 | 331.09 | +0.109% | 583,843 | +19.182% |
| 2026-01-12 | 329.88 | 332.09 | 323.57 | 330.73 | -0.232% | 513,925 | +19.312% |
| 2026-01-09 | 330.81 | 334.70 | 329.57 | 331.50 | +0.027% | 649,152 | +19.035% |
| 2026-01-08 | 319.30 | 332.56 | 317.02 | 331.41 | +3.365% | 924,838 | +19.067% |
| 2026-01-07 | 319.66 | 322.57 | 316.36 | 320.62 | +0.941% | 529,895 | +23.074% |
| 2026-01-06 | 313.58 | 317.70 | 308.54 | 317.63 | +2.923% | 470,050 | +24.233% |
| 2026-01-05 | 298.35 | 312.92 | 298.35 | 308.61 | +2.668% | 455,525 | +27.864% |
| 2026-01-02 | 301.65 | 302.67 | 298.00 | 300.59 | -0.113% | 538,732 | +31.275% |
| 2025-12-31 | 304.91 | 305.63 | 300.57 | 300.93 | -1.367% | 369,681 | +31.127% |
| 2025-12-30 | 307.72 | 309.67 | 304.63 | 305.10 | -1.253% | 290,985 | +29.335% |
| 2025-12-29 | 310.67 | 312.54 | 308.22 | 308.97 | -0.390% | 526,727 | +27.715% |
| 2025-12-26 | 311.45 | 312.96 | 309.38 | 310.18 | -0.446% | 254,838 | +27.216% |
| 2025-12-24 | 309.79 | 313.27 | 307.65 | 311.57 | +0.581% | 145,263 | +26.649% |
| 2025-12-23 | 314.19 | 316.01 | 307.19 | 309.77 | -1.338% | 357,429 | +27.385% |
| 2025-12-22 | 310.05 | 315.04 | 309.97 | 313.97 | +1.343% | 369,645 | +25.681% |
| 2025-12-19 | 305.32 | 311.27 | 304.68 | 309.81 | +1.156% | 1,445,687 | +27.368% |
| 2025-12-18 | 309.44 | 310.82 | 305.57 | 306.27 | -0.749% | 361,709 | +28.841% |
| 2025-12-17 | 312.04 | 315.94 | 307.44 | 308.58 | -1.229% | 554,572 | +27.876% |
| 2025-12-16 | 313.17 | 315.86 | 310.44 | 312.42 | +0.083% | 1,074,663 | +26.304% |
| 2025-12-15 | 317.08 | 317.08 | 308.04 | 312.16 | -1.243% | 606,028 | +26.410% |
| 2025-12-12 | 317.37 | 319.56 | 313.35 | 316.09 | -0.066% | 559,633 | +24.838% |
| 2025-12-11 | 311.04 | 317.47 | 309.58 | 316.30 | +1.518% | 422,300 | +24.755% |
| 2025-12-10 | 301.65 | 314.00 | 301.65 | 311.57 | +3.760% | 514,032 | +26.649% |
| 2025-12-09 | 302.81 | 305.93 | 300.03 | 300.28 | -1.126% | 571,856 | +31.411% |
| 2025-12-08 | 308.42 | 311.50 | 302.86 | 303.70 | -2.234% | 641,943 | +29.931% |
| 2025-12-05 | 301.85 | 312.28 | 299.18 | 310.64 | +4.455% | 711,630 | +27.028% |
| 2025-12-04 | 300.00 | 301.44 | 296.79 | 297.39 | -0.834% | 587,308 | +32.688% |
| 2025-12-03 | 296.73 | 300.14 | 293.12 | 299.89 | +1.675% | 397,237 | +31.582% |
| 2025-12-02 | 296.80 | 299.01 | 293.41 | 294.95 | -0.446% | 436,674 | +33.785% |
| 2025-12-01 | 293.18 | 299.70 | 292.03 | 296.27 | +0.159% | 545,127 | +33.189% |
| 2025-11-28 | 294.68 | 297.96 | 293.27 | 295.80 | +0.839% | 370,536 | +33.401% |
| 2025-11-26 | 291.46 | 295.94 | 291.05 | 293.34 | +0.466% | 504,717 | +34.520% |
| 2025-11-25 | 287.15 | 293.63 | 285.91 | 291.98 | +1.725% | 540,154 | +35.146% |
| 2025-11-24 | 288.40 | 291.78 | 285.90 | 287.03 | -0.620% | 931,837 | +37.477% |
| 2025-11-21 | 279.44 | 289.93 | 277.44 | 288.82 | +4.154% | 630,964 | +36.625% |
| 2025-11-20 | 279.33 | 284.90 | 276.82 | 277.30 | +0.304% | 632,718 | +42.301% |
| 2025-11-19 | 272.83 | 277.07 | 272.83 | 276.46 | +1.349% | 467,022 | +42.733% |
| 2025-11-18 | 273.42 | 276.77 | 271.22 | 272.78 | -0.511% | 575,709 | +44.659% |
| 2025-11-17 | 279.42 | 281.97 | 273.70 | 274.18 | -1.752% | 472,299 | +43.920% |
| 2025-11-14 | 282.11 | 284.12 | 278.01 | 279.07 | -1.430% | 580,409 | +41.398% |
| 2025-11-13 | 284.86 | 289.60 | 281.60 | 283.12 | -1.256% | 638,946 | +39.376% |
| 2025-11-12 | 289.47 | 294.45 | 285.96 | 286.72 | -1.359% | 1,112,728 | +37.626% |
| 2025-11-11 | 282.33 | 291.19 | 280.20 | 290.67 | +3.412% | 719,373 | +35.755% |
| 2025-11-10 | 276.60 | 284.25 | 276.60 | 281.08 | +1.645% | 555,988 | +40.387% |
| 2025-11-07 | 276.00 | 280.87 | 271.45 | 276.53 | -0.529% | 643,569 | +42.697% |
| 2025-11-06 | 271.46 | 281.49 | 259.06 | 278.00 | +6.233% | 1,100,783 | +41.942% |
| 2025-11-05 | 261.07 | 263.21 | 256.38 | 261.69 | +0.199% | 939,255 | +50.789% |
| 2025-11-04 | 263.20 | 263.30 | 258.80 | 261.17 | -0.832% | 651,800 | +51.089% |
| 2025-11-03 | 260.00 | 263.66 | 256.17 | 263.36 | +1.156% | 832,772 | +49.833% |
| 2025-10-31 | 253.71 | 261.63 | 252.84 | 260.35 | +2.098% | 1,667,208 | +51.565% |
| 2025-10-30 | 268.73 | 273.19 | 254.39 | 255.00 | -4.890% | 1,904,087 | +54.745% |
| 2025-10-29 | 280.00 | 284.28 | 264.08 | 268.11 | -6.121% | 1,639,815 | +47.178% |
| 2025-10-28 | 285.00 | 288.30 | 282.76 | 285.59 | +0.475% | 339,033 | +38.170% |
| 2025-10-27 | 287.14 | 288.14 | 283.65 | 284.24 | -0.049% | 280,984 | +38.826% |
| 2025-10-24 | 288.15 | 289.90 | 284.23 | 284.38 | -0.025% | 227,659 | +38.758% |
| 2025-10-23 | 284.79 | 286.03 | 282.03 | 284.45 | +0.491% | 238,957 | +38.724% |
| 2025-10-22 | 288.21 | 291.77 | 282.87 | 283.06 | -1.524% | 429,020 | +39.405% |
| 2025-10-21 | 284.51 | 290.13 | 284.42 | 287.44 | +0.486% | 354,359 | +37.281% |
| 2025-10-20 | 287.48 | 289.48 | 285.12 | 286.05 | +0.207% | 279,272 | +37.948% |
| 2025-10-17 | 278.30 | 286.18 | 276.34 | 285.46 | +2.868% | 482,481 | +38.233% |
| 2025-10-16 | 287.78 | 289.46 | 270.99 | 277.50 | -3.572% | 571,068 | +42.198% |
| 2025-10-15 | 290.18 | 294.32 | 286.40 | 287.78 | -0.704% | 346,498 | +37.119% |
| 2025-10-14 | 279.68 | 290.91 | 278.34 | 289.82 | +2.588% | 338,933 | +36.153% |
| 2025-10-13 | 283.46 | 285.94 | 281.07 | 282.51 | +0.857% | 303,445 | +39.676% |
| 2025-10-10 | 290.97 | 292.21 | 279.95 | 280.11 | -3.693% | 492,050 | +40.873% |
| 2025-10-09 | 293.19 | 293.46 | 289.67 | 290.85 | -0.486% | 325,168 | +35.671% |
| 2025-10-08 | 290.48 | 294.66 | 287.24 | 292.27 | +1.124% | 288,270 | +35.012% |
| 2025-10-07 | 289.65 | 292.50 | 288.40 | 289.02 | +0.111% | 299,217 | +36.530% |
| 2025-10-06 | 289.12 | 291.00 | 286.45 | 288.70 | +0.128% | 351,387 | +36.682% |
| 2025-10-03 | 287.00 | 292.35 | 287.00 | 288.33 | +0.470% | 234,564 | +36.857% |
| 2025-10-02 | 285.94 | 292.22 | 285.78 | 286.98 | +0.199% | 367,967 | +37.501% |
| 2025-10-01 | 286.60 | 290.40 | 284.25 | 286.41 | -0.573% | 616,682 | +37.775% |
| 2025-09-30 | 294.87 | 294.98 | 286.72 | 288.06 | -2.627% | 630,010 | +36.985% |
| 2025-09-29 | 299.79 | 299.79 | 292.88 | 295.83 | -0.293% | 537,199 | +33.387% |
| 2025-09-26 | 292.53 | 298.58 | 292.53 | 296.70 | +1.547% | 437,082 | +32.996% |
| 2025-09-25 | 294.38 | 296.24 | 289.04 | 292.18 | -1.367% | 357,379 | +35.054% |
| 2025-09-24 | 298.26 | 300.13 | 294.40 | 296.23 | -0.594% | 436,610 | +33.207% |
| 2025-09-23 | 300.00 | 305.29 | 297.13 | 298.00 | -0.640% | 420,870 | +32.416% |
| 2025-09-22 | 299.55 | 302.00 | 297.56 | 299.92 | -0.666% | 579,784 | +31.568% |
| 2025-09-19 | 305.88 | 306.60 | 298.99 | 301.93 | -1.094% | 998,948 | +30.693% |
| 2025-09-18 | 313.21 | 313.21 | 303.85 | 305.27 | -1.726% | 467,155 | +29.263% |
| 2025-09-17 | 306.69 | 315.38 | 306.69 | 310.63 | +1.417% | 461,537 | +27.032% |
| 2025-09-16 | 304.82 | 307.36 | 302.39 | 306.29 | +0.469% | 360,876 | +28.832% |
| 2025-09-15 | 308.82 | 311.17 | 304.40 | 304.86 | -0.813% | 313,787 | +29.436% |
| 2025-09-12 | 313.30 | 313.30 | 306.18 | 307.36 | -1.990% | 350,339 | +28.384% |
| 2025-09-11 | 304.83 | 314.42 | 304.54 | 313.60 | +2.887% | 354,134 | +25.829% |
| 2025-09-10 | 311.16 | 313.58 | 302.39 | 304.80 | -2.657% | 396,270 | +29.462% |
| 2025-09-09 | 310.49 | 315.29 | 310.34 | 313.12 | +0.491% | 506,206 | +26.022% |
| 2025-09-08 | 316.14 | 316.14 | 309.07 | 311.59 | -1.598% | 668,469 | +26.641% |
| 2025-09-05 | 322.09 | 327.11 | 314.87 | 316.65 | -1.028% | 259,724 | +24.617% |
| 2025-09-04 | 320.47 | 320.47 | 313.35 | 319.94 | +0.178% | 265,387 | +23.336% |
| 2025-09-03 | 316.76 | 319.42 | 314.01 | 319.37 | +0.497% | 419,433 | +23.556% |
| 2025-09-02 | 321.17 | 322.95 | 315.80 | 317.79 | -2.420% | 288,664 | +24.170% |
| 2025-08-29 | 325.56 | 327.43 | 324.05 | 325.67 | +0.154% | 220,596 | +21.166% |
| 2025-08-28 | 326.83 | 327.19 | 324.21 | 325.17 | -0.022% | 211,342 | +21.352% |
| 2025-08-27 | 324.72 | 327.59 | 324.09 | 325.24 | +0.022% | 221,836 | +21.326% |
| 2025-08-26 | 322.45 | 326.09 | 321.87 | 325.17 | +0.819% | 467,001 | +21.352% |
| 2025-08-25 | 329.54 | 330.93 | 321.37 | 322.53 | -2.615% | 523,910 | +22.345% |
| 2025-08-22 | 320.06 | 331.55 | 318.44 | 331.19 | +4.259% | 360,730 | +19.146% |
| 2025-08-21 | 315.31 | 317.98 | 309.50 | 317.66 | +0.392% | 376,284 | +24.221% |
| 2025-08-20 | 320.20 | 321.81 | 314.42 | 316.42 | -1.328% | 495,081 | +24.708% |
| 2025-08-19 | 317.75 | 321.21 | 315.51 | 320.68 | +1.321% | 339,701 | +23.051% |
| 2025-08-18 | 317.70 | 317.75 | 313.74 | 316.50 | -0.365% | 385,263 | +24.676% |
| 2025-08-15 | 322.01 | 324.04 | 316.83 | 317.66 | -0.803% | 543,137 | +24.221% |
| 2025-08-14 | 315.27 | 321.00 | 312.03 | 320.23 | +1.150% | 634,190 | +23.224% |
| 2025-08-13 | 310.18 | 316.60 | 309.80 | 316.59 | +2.334% | 543,444 | +24.641% |
| 2025-08-12 | 304.64 | 310.94 | 304.64 | 309.37 | +1.844% | 575,178 | +27.550% |
| 2025-08-11 | 302.34 | 306.77 | 302.18 | 303.77 | +0.686% | 522,773 | +29.901% |
| 2025-08-08 | 305.98 | 305.98 | 296.57 | 301.70 | -0.920% | 580,200 | +30.792% |
| 2025-08-07 | 318.30 | 322.00 | 300.82 | 304.50 | -3.355% | 1,399,149 | +29.589% |
| 2025-08-06 | 322.14 | 322.14 | 314.29 | 315.07 | -1.102% | 871,555 | +25.242% |
| 2025-08-05 | 325.79 | 326.77 | 318.58 | 318.58 | -1.776% | 612,806 | +23.862% |
| 2025-08-04 | 318.53 | 324.79 | 317.39 | 324.34 | +2.509% | 359,371 | +21.662% |
| 2025-08-01 | 316.02 | 317.21 | 310.54 | 316.40 | -2.059% | 545,431 | +24.716% |
| 2025-07-31 | 327.61 | 330.22 | 321.92 | 323.05 | -1.856% | 704,534 | +22.148% |
| 2025-07-30 | 331.77 | 336.51 | 326.27 | 329.16 | -0.832% | 597,235 | +19.881% |
| 2025-07-29 | 334.03 | 335.64 | 329.95 | 331.92 | -0.462% | 239,671 | +18.884% |
| 2025-07-28 | 336.72 | 338.89 | 333.35 | 333.46 | -0.718% | 300,948 | +18.335% |
| 2025-07-25 | 334.25 | 336.58 | 331.53 | 335.87 | +0.696% | 481,337 | +17.486% |
| 2025-07-24 | 344.72 | 345.46 | 328.67 | 333.55 | -3.077% | 930,671 | +18.303% |
| 2025-07-23 | 336.64 | 344.83 | 332.57 | 344.14 | +2.947% | 592,126 | +14.663% |
| 2025-07-22 | 331.66 | 336.78 | 328.60 | 334.29 | +1.064% | 374,244 | +18.041% |
| 2025-07-21 | 334.66 | 336.01 | 330.70 | 330.77 | -0.376% | 309,676 | +19.297% |
| 2025-07-18 | 335.76 | 335.76 | 331.03 | 332.02 | -0.919% | 431,368 | +18.848% |
| 2025-07-17 | 326.57 | 337.85 | 326.57 | 335.10 | +2.458% | 507,210 | +17.756% |
| 2025-07-16 | 321.82 | 327.13 | 320.06 | 327.06 | +2.331% | 454,526 | +20.651% |
| 2025-07-15 | 326.40 | 326.41 | 319.42 | 319.61 | -2.077% | 384,118 | +23.463% |
| 2025-07-14 | 325.00 | 328.16 | 322.26 | 326.39 | +0.617% | 290,843 | +20.898% |
| 2025-07-11 | 332.43 | 332.76 | 323.94 | 324.39 | -3.363% | 430,162 | +21.644% |
| 2025-07-10 | 331.25 | 337.14 | 330.32 | 335.68 | +1.356% | 490,973 | +17.552% |
| 2025-07-09 | 334.02 | 335.04 | 328.12 | 331.19 | -0.283% | 285,146 | +19.146% |
| 2025-07-08 | 333.77 | 335.04 | 329.94 | 332.13 | +0.003% | 312,421 | +18.809% |
| 2025-07-07 | 338.32 | 340.02 | 330.24 | 332.12 | -2.058% | 419,449 | +18.812% |
| 2025-07-03 | 335.58 | 342.06 | 331.54 | 339.10 | +0.593% | 409,806 | +16.367% |
| 2025-07-02 | 338.56 | 340.85 | 334.48 | 337.10 | -0.516% | 530,534 | +17.057% |
| 2025-07-01 | 329.15 | 342.19 | 325.58 | 338.85 | +2.119% | 533,816 | +16.453% |
| 2025-06-30 | 328.21 | 332.30 | 326.61 | 331.82 | +1.462% | 441,231 | +18.920% |
| 2025-06-27 | 327.67 | 331.07 | 324.51 | 327.04 | +0.307% | 473,382 | +20.658% |
| 2025-06-26 | 327.08 | 327.52 | 320.80 | 326.04 | -0.132% | 356,500 | +21.028% |
| 2025-06-25 | 329.01 | 329.20 | 323.54 | 326.47 | -0.911% | 332,296 | +20.869% |
| 2025-06-24 | 323.96 | 330.43 | 322.19 | 329.47 | +2.368% | 386,574 | +19.768% |
| 2025-06-23 | 317.02 | 322.21 | 313.97 | 321.85 | +1.751% | 462,973 | +22.604% |
| 2025-06-20 | 318.28 | 321.61 | 315.11 | 316.31 | +0.601% | 850,657 | +24.751% |
| 2025-06-18 | 327.59 | 330.10 | 314.22 | 314.42 | -3.953% | 707,662 | +25.501% |
| 2025-06-17 | 329.30 | 333.45 | 326.79 | 327.36 | -1.513% | 448,729 | +20.540% |
| 2025-06-16 | 326.54 | 336.83 | 326.17 | 332.39 | +2.828% | 599,022 | +18.716% |
| 2025-06-13 | 345.91 | 348.31 | 319.85 | 323.25 | -7.656% | 752,936 | +22.073% |
| 2025-06-12 | 345.14 | 350.77 | 344.68 | 350.05 | +0.379% | 428,808 | +12.727% |
| 2025-06-11 | 350.38 | 355.56 | 346.56 | 348.73 | -0.531% | 843,735 | +13.153% |
| 2025-06-10 | 347.37 | 351.78 | 343.52 | 350.59 | +2.287% | 595,880 | +12.553% |
| 2025-06-09 | 340.00 | 344.06 | 336.21 | 342.75 | +1.568% | 341,285 | +15.128% |
| 2025-06-06 | 336.12 | 338.10 | 334.25 | 337.46 | +1.933% | 334,651 | +16.932% |
| 2025-06-05 | 327.09 | 333.63 | 326.79 | 331.06 | +1.279% | 375,476 | +19.193% |
| 2025-06-04 | 326.13 | 328.98 | 324.84 | 326.88 | +0.255% | 386,038 | +20.717% |
| 2025-06-03 | 322.07 | 326.98 | 318.39 | 326.05 | +1.236% | 421,984 | +21.024% |
| 2025-06-02 | 323.74 | 324.17 | 316.30 | 322.07 | -0.935% | 646,842 | +22.520% |
| 2025-05-30 | 328.49 | 328.49 | 323.61 | 325.11 | -1.365% | 906,379 | +21.374% |
| 2025-05-29 | 330.00 | 330.90 | 327.56 | 329.61 | +0.259% | 385,983 | +19.717% |
| 2025-05-28 | 333.96 | 335.00 | 328.43 | 328.76 | -1.341% | 428,211 | +20.027% |
| 2025-05-27 | 331.54 | 333.91 | 327.51 | 333.23 | +2.750% | 577,969 | +18.417% |
| 2025-05-23 | 319.87 | 325.83 | 319.87 | 324.31 | -0.558% | 333,868 | +21.674% |
| 2025-05-22 | 327.94 | 329.11 | 325.01 | 326.13 | -0.570% | 470,953 | +20.995% |
| 2025-05-21 | 336.82 | 339.12 | 327.79 | 328.00 | -3.764% | 378,345 | +20.305% |
| 2025-05-20 | 346.07 | 349.38 | 339.49 | 340.83 | -2.274% | 420,828 | +15.776% |
| 2025-05-19 | 344.41 | 349.74 | 344.30 | 348.76 | -0.006% | 314,931 | +13.144% |
| 2025-05-16 | 347.65 | 350.19 | 345.90 | 348.78 | +0.452% | 436,922 | +13.137% |
| 2025-05-15 | 350.45 | 352.00 | 344.76 | 347.21 | -1.573% | 365,552 | +13.649% |
| 2025-05-14 | 354.57 | 357.79 | 352.53 | 352.76 | -0.581% | 413,233 | +11.861% |
| 2025-05-13 | 350.78 | 356.92 | 349.69 | 354.82 | +1.473% | 684,050 | +11.211% |
| 2025-05-12 | 340.07 | 351.84 | 340.07 | 349.67 | +6.838% | 731,249 | +12.849% |
| 2025-05-09 | 329.02 | 330.87 | 323.25 | 327.29 | +0.095% | 411,498 | +20.566% |
| 2025-05-08 | 328.95 | 330.77 | 321.87 | 326.98 | +0.347% | 567,248 | +20.680% |
| 2025-05-07 | 316.68 | 326.49 | 313.59 | 325.85 | -0.135% | 807,198 | +21.099% |
| 2025-05-06 | 324.89 | 330.22 | 323.31 | 326.29 | -0.570% | 619,764 | +20.935% |
| 2025-05-05 | 327.09 | 333.36 | 326.73 | 328.16 | -0.657% | 345,405 | +20.246% |
| 2025-05-02 | 329.68 | 333.54 | 325.09 | 330.33 | +2.380% | 776,683 | +19.456% |
| 2025-05-01 | 329.20 | 329.20 | 321.99 | 322.65 | -0.836% | 405,577 | +22.300% |
| 2025-04-30 | 318.53 | 325.89 | 312.96 | 325.37 | +0.345% | 654,568 | +21.277% |
| 2025-04-29 | 317.77 | 325.15 | 317.77 | 324.25 | +2.332% | 571,385 | +21.696% |
| 2025-04-28 | 322.17 | 327.30 | 314.76 | 316.86 | -1.605% | 608,308 | +24.534% |
| 2025-04-25 | 321.06 | 324.95 | 320.07 | 322.03 | +0.043% | 207,676 | +22.535% |
| 2025-04-24 | 315.51 | 323.69 | 312.73 | 321.89 | +2.327% | 284,534 | +22.588% |
| 2025-04-23 | 318.10 | 329.36 | 313.87 | 314.57 | +2.209% | 369,650 | +25.441% |
| 2025-04-22 | 303.82 | 309.00 | 300.52 | 307.77 | +3.188% | 351,195 | +28.213% |
| 2025-04-21 | 306.16 | 306.16 | 294.05 | 298.26 | -3.391% | 342,279 | +32.301% |
| 2025-04-17 | 308.05 | 311.30 | 305.04 | 308.73 | +0.639% | 353,975 | +27.814% |
| 2025-04-16 | 310.38 | 314.49 | 302.79 | 306.77 | -1.940% | 546,757 | +28.631% |
| 2025-04-15 | 311.38 | 314.96 | 309.05 | 312.84 | +1.404% | 346,779 | +26.135% |
| 2025-04-14 | 313.00 | 314.41 | 304.75 | 308.51 | 0.000% | 268,852 | +27.905% |