DFIN
Donnelley Financial Solutions, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:17 PM EDT
46.63USD-1.811%(-0.86)210,844
After-hoursOct 2, 2026 4:39:30 PM EDT
46.56USD-0.150%(-0.07)
DFIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.77 | 48.56 | 46.38 | 46.56 | -1.958% | 210,844 | 0.000% |
| 2026-10-01 | 47.43 | 48.16 | 46.89 | 47.49 | +0.636% | 208,315 | -1.958% |
| 2026-09-30 | 47.01 | 47.39 | 46.31 | 47.19 | +0.533% | 256,358 | -1.335% |
| 2026-09-29 | 47.46 | 47.61 | 45.98 | 46.94 | -1.552% | 199,212 | -0.810% |
| 2026-09-28 | 48.18 | 48.67 | 47.64 | 47.68 | -2.535% | 191,809 | -2.349% |
| 2026-09-25 | 48.99 | 49.61 | 48.42 | 48.92 | -0.610% | 245,208 | -4.824% |
| 2026-09-24 | 48.90 | 49.26 | 48.35 | 49.22 | +1.255% | 123,765 | -5.404% |
| 2026-09-23 | 48.11 | 49.25 | 47.76 | 48.61 | +0.247% | 182,755 | -4.217% |
| 2026-09-22 | 49.10 | 49.10 | 47.34 | 48.49 | +0.165% | 167,144 | -3.980% |
| 2026-09-21 | 47.78 | 48.85 | 47.74 | 48.41 | +1.255% | 183,952 | -3.822% |
| 2026-09-18 | 47.96 | 48.22 | 46.31 | 47.81 | -0.437% | 523,517 | -2.615% |
| 2026-09-17 | 48.99 | 49.27 | 47.66 | 48.02 | -1.820% | 352,286 | -3.040% |
| 2026-09-16 | 47.56 | 49.02 | 47.56 | 48.91 | +2.194% | 280,822 | -4.805% |
| 2026-09-15 | 48.07 | 48.65 | 47.31 | 47.86 | -1.197% | 207,326 | -2.716% |
| 2026-09-14 | 48.50 | 49.11 | 48.12 | 48.44 | +1.022% | 200,185 | -3.881% |
| 2026-09-11 | 48.84 | 48.84 | 47.66 | 47.95 | -0.868% | 143,307 | -2.899% |
| 2026-09-10 | 48.76 | 48.97 | 47.93 | 48.37 | -1.003% | 220,545 | -3.742% |
| 2026-09-09 | 49.52 | 49.52 | 48.41 | 48.86 | -1.927% | 176,829 | -4.707% |
| 2026-09-08 | 50.24 | 50.24 | 49.17 | 49.82 | -2.160% | 232,261 | -6.544% |
| 2026-09-04 | 49.57 | 51.31 | 47.93 | 50.92 | +3.770% | 337,230 | -8.562% |
| 2026-09-03 | 48.52 | 49.36 | 47.42 | 49.07 | +2.507% | 200,407 | -5.115% |
| 2026-09-02 | 47.96 | 49.47 | 47.75 | 47.87 | -0.602% | 167,039 | -2.737% |
| 2026-09-01 | 47.79 | 49.00 | 47.70 | 48.16 | -0.290% | 224,506 | -3.322% |
| 2026-08-31 | 48.05 | 48.80 | 47.56 | 48.30 | -0.041% | 311,132 | -3.602% |
| 2026-08-28 | 48.24 | 49.62 | 47.90 | 48.32 | +0.751% | 440,745 | -3.642% |
| 2026-08-27 | 47.67 | 48.75 | 47.46 | 47.96 | +0.672% | 146,653 | -2.919% |
| 2026-08-26 | 47.63 | 47.87 | 46.86 | 47.64 | -0.230% | 152,325 | -2.267% |
| 2026-08-25 | 47.33 | 47.91 | 47.06 | 47.75 | +0.760% | 139,863 | -2.492% |
| 2026-08-24 | 48.31 | 48.85 | 46.99 | 47.39 | -1.742% | 297,328 | -1.751% |
| 2026-08-21 | 48.75 | 48.93 | 47.81 | 48.23 | -0.598% | 177,047 | -3.463% |
| 2026-08-20 | 48.70 | 49.23 | 48.09 | 48.52 | -0.472% | 121,967 | -4.040% |
| 2026-08-19 | 48.52 | 50.21 | 48.52 | 48.75 | +0.765% | 186,672 | -4.492% |
| 2026-08-18 | 48.16 | 49.41 | 47.92 | 48.38 | +1.383% | 203,286 | -3.762% |
| 2026-08-17 | 48.40 | 49.02 | 47.51 | 47.72 | -2.592% | 158,131 | -2.431% |
| 2026-08-14 | 49.86 | 49.97 | 48.59 | 48.99 | -1.270% | 183,998 | -4.960% |
| 2026-08-13 | 48.27 | 49.83 | 47.30 | 49.62 | +4.134% | 167,559 | -6.167% |
| 2026-08-12 | 46.80 | 47.72 | 46.19 | 47.65 | +1.082% | 157,963 | -2.288% |
| 2026-08-11 | 46.99 | 48.14 | 46.96 | 47.14 | -0.570% | 142,606 | -1.230% |
| 2026-08-10 | 47.12 | 47.69 | 46.52 | 47.41 | +0.063% | 143,403 | -1.793% |
| 2026-08-07 | 48.29 | 48.64 | 47.17 | 47.38 | -2.067% | 215,466 | -1.731% |
| 2026-08-06 | 49.42 | 49.47 | 47.44 | 48.38 | -2.558% | 196,219 | -3.762% |
| 2026-08-05 | 50.23 | 50.27 | 48.63 | 49.65 | -0.080% | 254,757 | -6.224% |
| 2026-08-04 | 47.89 | 49.76 | 47.67 | 49.69 | +2.075% | 274,879 | -6.299% |
| 2026-08-03 | 48.36 | 49.99 | 47.43 | 48.68 | +2.918% | 523,097 | -4.355% |
| 2026-07-31 | 46.57 | 48.33 | 46.03 | 47.30 | +0.574% | 382,088 | -1.564% |
| 2026-07-30 | 50.25 | 50.25 | 41.69 | 47.03 | -8.484% | 569,670 | -0.999% |
| 2026-07-29 | 52.45 | 53.56 | 51.26 | 51.39 | -2.319% | 358,629 | -9.399% |
| 2026-07-28 | 50.65 | 53.40 | 50.65 | 52.61 | +4.697% | 222,461 | -11.500% |
| 2026-07-27 | 48.98 | 51.12 | 48.98 | 50.25 | +4.123% | 189,200 | -7.343% |
| 2026-07-24 | 46.83 | 48.51 | 46.48 | 48.26 | +4.211% | 151,534 | -3.523% |
| 2026-07-23 | 47.74 | 48.53 | 46.26 | 46.31 | -3.621% | 173,777 | +0.540% |
| 2026-07-22 | 49.25 | 49.88 | 47.63 | 48.05 | -2.079% | 243,522 | -3.101% |
| 2026-07-21 | 48.32 | 49.47 | 47.89 | 49.07 | +0.082% | 187,841 | -5.115% |
| 2026-07-20 | 49.58 | 49.92 | 48.78 | 49.03 | -1.842% | 125,495 | -5.038% |
| 2026-07-17 | 49.32 | 50.95 | 48.54 | 49.95 | +0.020% | 277,538 | -6.787% |
| 2026-07-16 | 49.18 | 50.60 | 49.00 | 49.94 | +2.652% | 307,654 | -6.768% |
| 2026-07-15 | 47.24 | 49.20 | 47.02 | 48.65 | +4.287% | 529,058 | -4.296% |
| 2026-07-14 | 44.70 | 47.13 | 44.70 | 46.65 | +3.094% | 355,946 | -0.193% |
| 2026-07-13 | 44.93 | 45.44 | 43.68 | 45.25 | +1.321% | 181,541 | +2.895% |
| 2026-07-10 | 45.61 | 46.02 | 44.55 | 44.66 | -0.822% | 156,436 | +4.254% |
| 2026-07-09 | 43.71 | 45.09 | 43.23 | 45.03 | +2.016% | 211,946 | +3.398% |
| 2026-07-08 | 44.55 | 44.55 | 43.51 | 44.14 | -2.020% | 263,547 | +5.483% |
| 2026-07-07 | 46.85 | 46.86 | 45.02 | 45.05 | -2.595% | 192,582 | +3.352% |
| 2026-07-06 | 46.22 | 46.72 | 45.30 | 46.25 | +0.087% | 262,440 | +0.670% |
| 2026-07-02 | 44.60 | 46.80 | 44.60 | 46.21 | +4.737% | 291,904 | +0.757% |
| 2026-07-01 | 42.66 | 44.58 | 42.51 | 44.12 | +5.173% | 369,977 | +5.530% |
| 2026-06-30 | 41.08 | 42.23 | 40.00 | 41.95 | +1.011% | 229,971 | +10.989% |
| 2026-06-29 | 41.00 | 42.09 | 40.50 | 41.53 | +2.417% | 367,870 | +12.112% |
| 2026-06-26 | 39.81 | 40.80 | 39.72 | 40.55 | +2.399% | 601,341 | +14.821% |
| 2026-06-25 | 40.53 | 41.59 | 39.60 | 39.60 | -3.084% | 170,498 | +17.576% |
| 2026-06-24 | 40.56 | 41.75 | 39.92 | 40.86 | +1.768% | 275,567 | +13.950% |
| 2026-06-23 | 39.02 | 40.59 | 38.97 | 40.15 | +4.259% | 295,052 | +15.965% |
| 2026-06-22 | 38.78 | 39.09 | 37.76 | 38.51 | -1.610% | 259,457 | +20.904% |
| 2026-06-18 | 39.54 | 39.90 | 38.33 | 39.14 | -0.710% | 688,087 | +18.958% |
| 2026-06-17 | 39.72 | 41.26 | 39.42 | 39.42 | -2.013% | 343,504 | +18.113% |
| 2026-06-16 | 40.47 | 40.80 | 39.78 | 40.23 | +0.979% | 319,689 | +15.735% |
| 2026-06-15 | 38.90 | 40.29 | 38.51 | 39.84 | +3.642% | 455,527 | +16.867% |
| 2026-06-12 | 37.12 | 38.90 | 36.63 | 38.44 | +3.222% | 426,531 | +21.124% |
| 2026-06-11 | 37.39 | 37.92 | 36.59 | 37.24 | -0.957% | 480,307 | +25.027% |
| 2026-06-10 | 37.26 | 38.36 | 36.43 | 37.60 | +0.401% | 550,093 | +23.830% |
| 2026-06-09 | 36.80 | 38.28 | 36.80 | 37.45 | +1.711% | 472,904 | +24.326% |
| 2026-06-08 | 36.54 | 37.41 | 36.11 | 36.82 | +0.218% | 393,895 | +26.453% |
| 2026-06-05 | 38.97 | 39.19 | 36.22 | 36.74 | -4.596% | 348,304 | +26.728% |
| 2026-06-04 | 39.38 | 40.19 | 38.48 | 38.51 | -0.465% | 283,900 | +20.904% |
| 2026-06-03 | 39.46 | 39.93 | 38.28 | 38.69 | -2.813% | 369,871 | +20.341% |
| 2026-06-02 | 40.35 | 40.54 | 39.17 | 39.81 | -2.283% | 345,681 | +16.956% |
| 2026-06-01 | 40.09 | 41.22 | 39.47 | 40.74 | +2.646% | 661,692 | +14.286% |
| 2026-05-29 | 39.92 | 40.71 | 39.50 | 39.69 | -0.426% | 433,559 | +17.309% |
| 2026-05-28 | 39.14 | 39.94 | 39.01 | 39.86 | +1.322% | 253,790 | +16.809% |
| 2026-05-27 | 38.79 | 39.99 | 38.28 | 39.34 | +1.706% | 425,159 | +18.353% |
| 2026-05-26 | 38.58 | 39.48 | 38.34 | 38.68 | -0.821% | 326,670 | +20.372% |
| 2026-05-22 | 39.75 | 40.26 | 38.91 | 39.00 | -1.316% | 248,511 | +19.385% |
| 2026-05-21 | 38.69 | 39.66 | 37.92 | 39.52 | +0.945% | 203,852 | +17.814% |
| 2026-05-20 | 38.18 | 39.24 | 37.15 | 39.15 | +2.166% | 422,791 | +18.927% |
| 2026-05-19 | 39.67 | 40.15 | 38.29 | 38.32 | -2.394% | 330,855 | +21.503% |
| 2026-05-18 | 38.35 | 40.09 | 38.35 | 39.26 | +1.842% | 280,502 | +18.594% |
| 2026-05-15 | 38.87 | 39.65 | 38.52 | 38.55 | -0.747% | 261,873 | +20.778% |
| 2026-05-14 | 38.30 | 39.82 | 38.16 | 38.84 | +0.622% | 199,643 | +19.876% |
| 2026-05-13 | 40.12 | 40.38 | 38.45 | 38.60 | -4.879% | 314,625 | +20.622% |
| 2026-05-12 | 42.02 | 42.20 | 40.37 | 40.58 | -3.127% | 319,209 | +14.736% |
| 2026-05-11 | 42.44 | 42.99 | 41.70 | 41.89 | -2.218% | 295,218 | +11.148% |
| 2026-05-08 | 44.41 | 44.41 | 42.58 | 42.84 | -3.099% | 348,995 | +8.683% |
| 2026-05-07 | 43.42 | 46.00 | 43.42 | 44.21 | +2.886% | 511,032 | +5.316% |
| 2026-05-06 | 42.06 | 43.82 | 41.40 | 42.97 | +0.562% | 608,374 | +8.355% |
| 2026-05-05 | 50.39 | 50.39 | 40.52 | 42.73 | -15.603% | 791,928 | +8.963% |
| 2026-05-04 | 50.57 | 51.51 | 49.87 | 50.63 | -0.335% | 229,785 | -8.039% |
| 2026-05-01 | 50.67 | 51.02 | 50.13 | 50.80 | +0.994% | 210,573 | -8.346% |
| 2026-04-30 | 50.57 | 50.81 | 50.02 | 50.30 | -1.604% | 200,961 | -7.435% |
| 2026-04-29 | 50.69 | 51.28 | 50.35 | 51.12 | +0.118% | 230,223 | -8.920% |
| 2026-04-28 | 51.64 | 51.91 | 50.66 | 51.06 | -0.137% | 141,594 | -8.813% |
| 2026-04-27 | 50.28 | 51.70 | 49.92 | 51.13 | +1.268% | 167,707 | -8.938% |
| 2026-04-24 | 50.10 | 51.23 | 50.10 | 50.49 | 0.000% | 320,127 | -7.784% |
| 2026-04-23 | 52.52 | 52.80 | 50.33 | 50.49 | -4.700% | 207,670 | -7.784% |
| 2026-04-22 | 53.41 | 53.80 | 52.29 | 52.98 | -0.075% | 168,586 | -12.118% |
| 2026-04-21 | 53.28 | 54.40 | 52.50 | 53.02 | +0.933% | 183,088 | -12.184% |
| 2026-04-20 | 52.37 | 52.98 | 51.83 | 52.53 | +0.133% | 116,560 | -11.365% |
| 2026-04-17 | 51.28 | 52.64 | 51.05 | 52.46 | +3.369% | 152,962 | -11.247% |
| 2026-04-16 | 49.96 | 51.08 | 49.84 | 50.75 | +2.216% | 232,478 | -8.256% |
| 2026-04-15 | 48.86 | 50.02 | 48.61 | 49.65 | +1.930% | 234,366 | -6.224% |
| 2026-04-14 | 48.86 | 49.83 | 48.43 | 48.71 | -0.409% | 256,640 | -4.414% |
| 2026-04-13 | 48.48 | 49.26 | 48.38 | 48.91 | +0.596% | 346,492 | -4.805% |
| 2026-04-10 | 49.13 | 49.30 | 48.25 | 48.62 | -1.379% | 164,739 | -4.237% |
| 2026-04-09 | 49.53 | 50.01 | 48.85 | 49.30 | -1.064% | 179,356 | -5.558% |
| 2026-04-08 | 50.85 | 51.32 | 49.78 | 49.83 | +1.404% | 292,219 | -6.562% |
| 2026-04-07 | 48.70 | 49.43 | 48.46 | 49.14 | +0.821% | 173,147 | -5.250% |
| 2026-04-06 | 47.92 | 48.83 | 47.77 | 48.74 | +1.988% | 110,851 | -4.473% |
| 2026-04-02 | 45.79 | 48.06 | 45.42 | 47.79 | +3.756% | 170,814 | -2.574% |
| 2026-04-01 | 47.27 | 47.72 | 46.00 | 46.06 | -2.291% | 262,272 | +1.086% |
| 2026-03-31 | 47.13 | 47.39 | 45.85 | 47.14 | +1.529% | 221,247 | -1.230% |
| 2026-03-30 | 45.54 | 46.60 | 45.52 | 46.43 | +1.464% | 221,299 | +0.280% |
| 2026-03-27 | 46.54 | 46.57 | 45.54 | 45.76 | -2.493% | 161,302 | +1.748% |
| 2026-03-26 | 46.62 | 47.53 | 46.36 | 46.93 | -0.021% | 201,764 | -0.788% |
| 2026-03-25 | 47.15 | 47.45 | 45.82 | 46.94 | +1.055% | 211,976 | -0.810% |
| 2026-03-24 | 46.27 | 47.21 | 46.10 | 46.45 | -1.086% | 272,227 | +0.237% |
| 2026-03-23 | 47.61 | 48.00 | 46.72 | 46.96 | +1.033% | 220,874 | -0.852% |
| 2026-03-20 | 46.80 | 47.23 | 46.11 | 46.48 | -1.022% | 398,226 | +0.172% |
| 2026-03-19 | 46.00 | 47.26 | 45.48 | 46.96 | +1.821% | 276,357 | -0.852% |
| 2026-03-18 | 45.54 | 46.23 | 44.87 | 46.12 | +0.261% | 270,058 | +0.954% |
| 2026-03-17 | 49.29 | 49.88 | 45.49 | 46.00 | -6.314% | 552,067 | +1.217% |
| 2026-03-16 | 49.97 | 50.78 | 48.90 | 49.10 | -0.868% | 244,401 | -5.173% |
| 2026-03-13 | 48.63 | 50.12 | 48.37 | 49.53 | +2.145% | 151,076 | -5.996% |
| 2026-03-12 | 48.34 | 50.09 | 48.08 | 48.49 | -1.343% | 187,881 | -3.980% |
| 2026-03-11 | 47.55 | 49.17 | 47.55 | 49.15 | +2.204% | 179,193 | -5.270% |
| 2026-03-10 | 47.22 | 48.77 | 46.24 | 48.09 | +1.842% | 315,959 | -3.182% |
| 2026-03-09 | 48.56 | 48.57 | 46.82 | 47.22 | -4.875% | 384,332 | -1.398% |
| 2026-03-06 | 51.04 | 51.97 | 49.24 | 49.64 | -6.269% | 354,536 | -6.205% |
| 2026-03-05 | 52.44 | 53.81 | 51.98 | 52.96 | -0.019% | 289,960 | -12.085% |
| 2026-03-04 | 52.00 | 53.32 | 51.05 | 52.97 | +2.318% | 304,429 | -12.101% |
| 2026-03-03 | 49.70 | 52.68 | 48.98 | 51.77 | +1.909% | 278,971 | -10.064% |
| 2026-03-02 | 49.50 | 51.19 | 49.28 | 50.80 | +2.090% | 220,516 | -8.346% |
| 2026-02-27 | 48.82 | 49.80 | 47.65 | 49.76 | +0.040% | 221,743 | -6.431% |
| 2026-02-26 | 50.02 | 50.97 | 49.05 | 49.74 | +0.323% | 233,810 | -6.393% |
| 2026-02-25 | 49.99 | 49.99 | 48.71 | 49.58 | +1.163% | 161,670 | -6.091% |
| 2026-02-24 | 46.95 | 49.14 | 46.25 | 49.01 | +4.343% | 229,300 | -4.999% |
| 2026-02-23 | 46.90 | 47.60 | 45.88 | 46.97 | -0.970% | 241,607 | -0.873% |
| 2026-02-20 | 47.96 | 48.31 | 46.91 | 47.43 | -2.267% | 186,535 | -1.834% |
| 2026-02-19 | 48.24 | 50.11 | 45.87 | 48.53 | -1.701% | 233,424 | -4.059% |
| 2026-02-18 | 44.65 | 51.05 | 43.92 | 49.37 | +12.640% | 634,492 | -5.692% |
| 2026-02-17 | 42.97 | 44.39 | 38.23 | 43.83 | +12.040% | 669,057 | +6.229% |
| 2026-02-13 | 38.37 | 40.58 | 37.07 | 39.12 | +1.848% | 998,974 | +19.018% |
| 2026-02-12 | 41.24 | 41.24 | 37.76 | 38.41 | -6.930% | 553,057 | +21.218% |
| 2026-02-11 | 44.54 | 46.05 | 40.59 | 41.27 | -7.008% | 479,672 | +12.818% |
| 2026-02-10 | 46.84 | 46.90 | 44.33 | 44.38 | -4.805% | 409,155 | +4.912% |
| 2026-02-09 | 48.00 | 48.31 | 46.21 | 46.62 | -3.458% | 397,776 | -0.129% |
| 2026-02-06 | 48.04 | 48.60 | 47.77 | 48.29 | +1.749% | 219,021 | -3.583% |
| 2026-02-05 | 47.95 | 48.80 | 47.03 | 47.46 | -1.022% | 161,457 | -1.896% |
| 2026-02-04 | 47.30 | 48.64 | 46.04 | 47.95 | +1.805% | 165,175 | -2.899% |
| 2026-02-03 | 51.03 | 51.30 | 46.83 | 47.10 | -8.615% | 172,899 | -1.146% |
| 2026-02-02 | 51.76 | 52.35 | 51.31 | 51.54 | -0.406% | 111,033 | -9.662% |
| 2026-01-30 | 51.48 | 52.13 | 50.99 | 51.75 | +0.039% | 179,808 | -10.029% |
| 2026-01-29 | 52.17 | 52.48 | 51.12 | 51.73 | -0.443% | 118,349 | -9.994% |
| 2026-01-28 | 52.41 | 52.93 | 51.55 | 51.96 | -0.192% | 145,224 | -10.393% |
| 2026-01-27 | 54.12 | 54.70 | 51.51 | 52.06 | -4.249% | 202,251 | -10.565% |
| 2026-01-26 | 54.54 | 55.02 | 53.83 | 54.37 | +0.184% | 228,991 | -14.365% |
| 2026-01-23 | 54.54 | 54.68 | 53.21 | 54.27 | -1.093% | 122,789 | -14.207% |
| 2026-01-22 | 54.81 | 55.74 | 54.45 | 54.87 | +0.366% | 160,947 | -15.145% |
| 2026-01-21 | 53.70 | 55.38 | 53.50 | 54.67 | +2.918% | 226,524 | -14.834% |
| 2026-01-20 | 54.24 | 54.98 | 52.54 | 53.12 | -3.803% | 226,101 | -12.349% |
| 2026-01-16 | 55.15 | 56.26 | 54.66 | 55.22 | +0.072% | 260,143 | -15.683% |
| 2026-01-15 | 54.07 | 55.24 | 53.44 | 55.18 | +2.584% | 185,025 | -15.622% |
| 2026-01-14 | 52.69 | 54.70 | 52.69 | 53.79 | +1.759% | 314,208 | -13.441% |
| 2026-01-13 | 51.76 | 53.00 | 50.98 | 52.86 | +2.184% | 270,555 | -11.918% |
| 2026-01-12 | 50.96 | 52.01 | 50.71 | 51.73 | +0.681% | 174,243 | -9.994% |
| 2026-01-09 | 51.03 | 51.56 | 50.31 | 51.38 | +0.903% | 173,128 | -9.381% |
| 2026-01-08 | 49.44 | 51.34 | 49.44 | 50.92 | +2.703% | 186,198 | -8.562% |
| 2026-01-07 | 50.19 | 50.19 | 48.90 | 49.58 | -1.097% | 220,490 | -6.091% |
| 2026-01-06 | 47.46 | 50.21 | 47.26 | 50.13 | +5.138% | 233,591 | -7.121% |
| 2026-01-05 | 45.45 | 48.00 | 45.04 | 47.68 | +4.493% | 179,814 | -2.349% |
| 2026-01-02 | 46.79 | 46.84 | 44.89 | 45.63 | -2.270% | 283,521 | +2.038% |
| 2025-12-31 | 47.10 | 47.24 | 46.03 | 46.69 | -1.331% | 264,354 | -0.278% |
| 2025-12-30 | 46.91 | 47.86 | 46.70 | 47.32 | +0.574% | 231,152 | -1.606% |
| 2025-12-29 | 46.47 | 47.10 | 46.13 | 47.05 | +1.248% | 231,294 | -1.041% |
| 2025-12-26 | 46.22 | 46.54 | 45.71 | 46.47 | +0.345% | 104,428 | +0.194% |
| 2025-12-24 | 46.23 | 46.57 | 45.99 | 46.31 | -0.129% | 57,134 | +0.540% |
| 2025-12-23 | 46.26 | 46.42 | 45.72 | 46.37 | +0.238% | 197,114 | +0.410% |
| 2025-12-22 | 46.01 | 47.19 | 45.77 | 46.26 | +0.587% | 254,604 | +0.649% |
| 2025-12-19 | 46.33 | 46.65 | 45.20 | 45.99 | -1.076% | 673,933 | +1.239% |
| 2025-12-18 | 46.34 | 46.88 | 45.62 | 46.49 | +1.440% | 232,995 | +0.151% |
| 2025-12-17 | 45.23 | 46.15 | 45.01 | 45.83 | +0.947% | 237,084 | +1.593% |
| 2025-12-16 | 44.22 | 45.91 | 44.10 | 45.40 | +1.885% | 350,220 | +2.555% |
| 2025-12-15 | 46.07 | 46.35 | 44.47 | 44.56 | -2.835% | 287,276 | +4.488% |
| 2025-12-12 | 46.56 | 46.60 | 45.84 | 45.86 | -0.843% | 211,354 | +1.526% |
| 2025-12-11 | 45.73 | 46.50 | 45.45 | 46.25 | +1.359% | 567,296 | +0.670% |
| 2025-12-10 | 45.90 | 46.28 | 45.39 | 45.63 | -0.804% | 338,979 | +2.038% |
| 2025-12-09 | 45.44 | 46.80 | 45.37 | 46.00 | +0.612% | 331,114 | +1.217% |
| 2025-12-08 | 46.13 | 46.30 | 45.00 | 45.72 | -0.196% | 237,252 | +1.837% |
| 2025-12-05 | 47.49 | 47.73 | 45.76 | 45.81 | -3.639% | 277,874 | +1.637% |
| 2025-12-04 | 48.76 | 49.35 | 47.12 | 47.54 | -3.177% | 239,320 | -2.061% |
| 2025-12-03 | 48.59 | 49.55 | 48.47 | 49.10 | +1.530% | 199,802 | -5.173% |
| 2025-12-02 | 48.36 | 48.58 | 47.58 | 48.36 | +0.792% | 153,823 | -3.722% |
| 2025-12-01 | 48.58 | 49.09 | 47.74 | 47.98 | -2.201% | 210,606 | -2.960% |
| 2025-11-28 | 48.66 | 49.30 | 48.17 | 49.06 | +0.926% | 210,458 | -5.096% |
| 2025-11-26 | 48.22 | 49.31 | 48.22 | 48.61 | -0.205% | 348,061 | -4.217% |
| 2025-11-25 | 46.97 | 48.79 | 46.97 | 48.71 | +4.282% | 324,063 | -4.414% |
| 2025-11-24 | 46.18 | 47.27 | 46.18 | 46.71 | +0.043% | 308,612 | -0.321% |
| 2025-11-21 | 45.33 | 47.40 | 45.22 | 46.69 | +3.987% | 253,669 | -0.278% |
| 2025-11-20 | 45.24 | 45.80 | 44.71 | 44.90 | -0.045% | 213,633 | +3.697% |
| 2025-11-19 | 44.67 | 45.24 | 44.56 | 44.92 | +0.967% | 175,000 | +3.651% |
| 2025-11-18 | 44.44 | 44.93 | 44.26 | 44.49 | -0.625% | 258,604 | +4.653% |
| 2025-11-17 | 45.86 | 46.34 | 44.64 | 44.77 | -2.758% | 211,521 | +3.998% |
| 2025-11-14 | 46.37 | 46.46 | 45.52 | 46.04 | -0.968% | 164,853 | +1.129% |
| 2025-11-13 | 46.42 | 47.15 | 46.10 | 46.49 | -0.279% | 176,032 | +0.151% |
| 2025-11-12 | 46.74 | 47.57 | 46.47 | 46.62 | -0.363% | 206,995 | -0.129% |
| 2025-11-11 | 46.86 | 47.75 | 46.62 | 46.79 | -0.742% | 227,789 | -0.492% |
| 2025-11-10 | 45.90 | 47.22 | 45.48 | 47.14 | +3.061% | 228,612 | -1.230% |
| 2025-11-07 | 45.77 | 45.77 | 44.77 | 45.74 | +0.329% | 242,189 | +1.793% |
| 2025-11-06 | 46.05 | 46.12 | 45.15 | 45.59 | -1.512% | 252,940 | +2.128% |
| 2025-11-05 | 45.45 | 46.86 | 44.91 | 46.29 | +2.480% | 289,498 | +0.583% |
| 2025-11-04 | 46.08 | 46.35 | 44.20 | 45.17 | -2.651% | 372,691 | +3.077% |
| 2025-11-03 | 45.79 | 46.57 | 44.43 | 46.40 | +0.979% | 454,379 | +0.345% |
| 2025-10-31 | 45.66 | 46.08 | 45.11 | 45.95 | +0.635% | 352,592 | +1.328% |
| 2025-10-30 | 44.30 | 45.92 | 44.30 | 45.66 | +2.699% | 809,215 | +1.971% |
| 2025-10-29 | 52.02 | 52.02 | 44.17 | 44.46 | -14.004% | 1,227,205 | +4.723% |
| 2025-10-28 | 51.90 | 52.09 | 51.43 | 51.70 | -0.270% | 406,673 | -9.942% |
| 2025-10-27 | 53.44 | 53.65 | 51.72 | 51.84 | -3.338% | 356,885 | -10.185% |
| 2025-10-24 | 54.89 | 55.35 | 53.47 | 53.63 | -1.452% | 205,545 | -13.183% |
| 2025-10-23 | 52.34 | 54.45 | 52.18 | 54.42 | +4.916% | 296,063 | -14.443% |
| 2025-10-22 | 51.39 | 52.20 | 51.27 | 51.87 | +0.816% | 484,914 | -10.237% |
| 2025-10-21 | 50.79 | 52.20 | 50.74 | 51.45 | +1.299% | 275,977 | -9.504% |
| 2025-10-20 | 52.02 | 52.64 | 50.63 | 50.79 | -1.722% | 205,263 | -8.328% |
| 2025-10-17 | 51.89 | 52.67 | 50.96 | 51.68 | -0.520% | 297,488 | -9.907% |
| 2025-10-16 | 54.60 | 54.99 | 51.84 | 51.95 | -4.888% | 291,433 | -10.375% |
| 2025-10-15 | 55.86 | 56.20 | 54.42 | 54.62 | -1.639% | 253,502 | -14.756% |
| 2025-10-14 | 52.30 | 55.68 | 52.30 | 55.53 | +4.972% | 249,212 | -16.153% |
| 2025-10-13 | 51.92 | 52.91 | 51.55 | 52.90 | +2.718% | 165,889 | -11.985% |
| 2025-10-10 | 52.31 | 53.11 | 51.46 | 51.50 | -0.962% | 257,498 | -9.592% |
| 2025-10-09 | 52.99 | 53.08 | 51.92 | 52.00 | -2.200% | 209,474 | -10.462% |
| 2025-10-08 | 54.13 | 54.13 | 53.07 | 53.17 | -0.932% | 276,102 | -12.432% |
| 2025-10-07 | 54.29 | 54.53 | 53.48 | 53.67 | -1.178% | 183,360 | -13.248% |
| 2025-10-06 | 53.18 | 54.57 | 53.10 | 54.31 | +2.125% | 298,344 | -14.270% |
| 2025-10-03 | 52.78 | 53.91 | 52.70 | 53.18 | +0.968% | 306,027 | -12.448% |
| 2025-10-02 | 51.94 | 52.72 | 51.54 | 52.67 | +1.405% | 187,037 | -11.601% |
| 2025-10-01 | 51.05 | 52.34 | 51.03 | 51.94 | +0.992% | 198,921 | -10.358% |
| 2025-09-30 | 51.42 | 51.45 | 50.87 | 51.43 | +0.019% | 292,049 | -9.469% |
| 2025-09-29 | 51.58 | 52.03 | 51.05 | 51.42 | -0.058% | 224,564 | -9.452% |
| 2025-09-26 | 50.98 | 51.64 | 50.71 | 51.45 | +1.260% | 222,089 | -9.504% |
| 2025-09-25 | 50.08 | 51.34 | 49.70 | 50.81 | +0.934% | 309,624 | -8.364% |
| 2025-09-24 | 50.60 | 50.78 | 49.91 | 50.34 | -1.042% | 300,873 | -7.509% |
| 2025-09-23 | 51.79 | 52.01 | 50.74 | 50.87 | -1.242% | 197,399 | -8.473% |
| 2025-09-22 | 53.14 | 53.14 | 50.76 | 51.51 | -3.086% | 342,480 | -9.610% |
| 2025-09-19 | 53.58 | 53.62 | 52.69 | 53.15 | -0.561% | 795,980 | -12.399% |
| 2025-09-18 | 53.84 | 54.05 | 53.35 | 53.45 | +0.112% | 223,950 | -12.891% |
| 2025-09-17 | 53.63 | 54.67 | 53.26 | 53.39 | -0.075% | 230,618 | -12.793% |
| 2025-09-16 | 53.75 | 53.89 | 52.66 | 53.43 | -0.835% | 253,154 | -12.858% |
| 2025-09-15 | 54.91 | 55.60 | 53.69 | 53.88 | -1.445% | 380,381 | -13.586% |
| 2025-09-12 | 55.73 | 55.77 | 53.95 | 54.67 | -2.200% | 320,959 | -14.834% |
| 2025-09-11 | 54.18 | 56.05 | 53.86 | 55.90 | +3.365% | 285,117 | -16.708% |
| 2025-09-10 | 55.81 | 56.00 | 54.05 | 54.08 | -2.961% | 257,863 | -13.905% |
| 2025-09-09 | 56.74 | 57.17 | 55.39 | 55.73 | -2.125% | 219,947 | -16.454% |
| 2025-09-08 | 56.59 | 57.37 | 56.06 | 56.94 | +1.083% | 288,284 | -18.230% |
| 2025-09-05 | 56.48 | 57.23 | 55.90 | 56.33 | -0.071% | 146,797 | -17.344% |
| 2025-09-04 | 55.50 | 56.48 | 55.20 | 56.37 | +1.880% | 219,289 | -17.403% |
| 2025-09-03 | 55.69 | 56.25 | 55.00 | 55.33 | -1.337% | 167,518 | -15.850% |
| 2025-09-02 | 56.29 | 56.39 | 55.65 | 56.08 | -1.215% | 207,113 | -16.976% |
| 2025-08-29 | 56.45 | 57.05 | 56.28 | 56.77 | +0.123% | 170,751 | -17.985% |
| 2025-08-28 | 57.02 | 57.13 | 56.41 | 56.70 | -0.176% | 169,965 | -17.884% |
| 2025-08-27 | 56.27 | 57.05 | 56.07 | 56.80 | +0.495% | 198,210 | -18.028% |
| 2025-08-26 | 56.10 | 56.79 | 55.92 | 56.52 | +0.749% | 139,866 | -17.622% |
| 2025-08-25 | 56.29 | 57.34 | 55.74 | 56.10 | -0.302% | 160,203 | -17.005% |
| 2025-08-22 | 55.08 | 57.88 | 54.85 | 56.27 | +3.040% | 345,209 | -17.256% |
| 2025-08-21 | 54.01 | 54.67 | 53.83 | 54.61 | +0.664% | 177,076 | -14.741% |
| 2025-08-20 | 55.09 | 55.28 | 54.21 | 54.25 | -1.058% | 159,609 | -14.175% |
| 2025-08-19 | 55.23 | 55.43 | 54.50 | 54.83 | -0.706% | 190,202 | -15.083% |
| 2025-08-18 | 54.34 | 55.25 | 54.23 | 55.22 | +1.788% | 223,080 | -15.683% |
| 2025-08-15 | 55.27 | 55.27 | 53.85 | 54.25 | -2.111% | 241,929 | -14.175% |
| 2025-08-14 | 57.28 | 57.28 | 54.69 | 55.42 | -4.283% | 388,506 | -15.987% |
| 2025-08-13 | 56.51 | 58.45 | 56.15 | 57.90 | +3.117% | 403,406 | -19.585% |
| 2025-08-12 | 52.63 | 56.20 | 52.40 | 56.15 | +8.002% | 720,839 | -17.079% |
| 2025-08-11 | 51.89 | 52.34 | 51.17 | 51.99 | +0.135% | 207,911 | -10.444% |
| 2025-08-08 | 52.71 | 53.34 | 51.89 | 51.92 | -1.161% | 228,853 | -10.324% |
| 2025-08-07 | 52.43 | 52.87 | 51.65 | 52.53 | +1.019% | 192,288 | -11.365% |
| 2025-08-06 | 51.39 | 52.51 | 51.04 | 52.00 | +1.702% | 282,621 | -10.462% |
| 2025-08-05 | 52.36 | 52.48 | 50.66 | 51.13 | -2.031% | 275,082 | -8.938% |
| 2025-08-04 | 51.70 | 53.27 | 51.68 | 52.19 | +2.193% | 343,247 | -10.788% |
| 2025-08-01 | 53.33 | 53.33 | 50.09 | 51.07 | -3.569% | 625,757 | -8.831% |
| 2025-07-31 | 58.95 | 61.20 | 50.00 | 52.96 | -17.069% | 883,745 | -12.085% |
| 2025-07-30 | 65.26 | 65.26 | 63.05 | 63.86 | -1.769% | 273,122 | -27.091% |
| 2025-07-29 | 65.78 | 65.78 | 64.63 | 65.01 | -0.184% | 159,134 | -28.380% |
| 2025-07-28 | 64.30 | 65.13 | 64.12 | 65.13 | +1.196% | 149,441 | -28.512% |
| 2025-07-25 | 63.28 | 65.12 | 62.86 | 64.36 | +2.159% | 157,819 | -27.657% |
| 2025-07-24 | 62.73 | 63.10 | 62.48 | 63.00 | +0.271% | 159,593 | -26.095% |
| 2025-07-23 | 61.93 | 62.87 | 61.67 | 62.83 | +1.634% | 231,643 | -25.895% |
| 2025-07-22 | 61.24 | 62.37 | 60.93 | 61.82 | +0.964% | 200,704 | -24.685% |
| 2025-07-21 | 61.61 | 61.72 | 60.87 | 61.23 | +0.213% | 197,698 | -23.959% |
| 2025-07-18 | 62.26 | 62.26 | 60.97 | 61.10 | -1.276% | 196,248 | -23.797% |
| 2025-07-17 | 61.41 | 62.60 | 61.41 | 61.89 | +0.683% | 206,817 | -24.770% |
| 2025-07-16 | 61.60 | 61.86 | 60.74 | 61.47 | +0.359% | 175,234 | -24.256% |
| 2025-07-15 | 64.28 | 64.28 | 61.23 | 61.25 | -3.361% | 203,270 | -23.984% |
| 2025-07-14 | 64.10 | 64.19 | 63.34 | 63.38 | -1.461% | 97,245 | -26.538% |
| 2025-07-11 | 64.95 | 65.47 | 64.14 | 64.32 | -1.832% | 116,099 | -27.612% |
| 2025-07-10 | 64.74 | 66.25 | 64.01 | 65.52 | +0.893% | 197,668 | -28.938% |
| 2025-07-09 | 64.39 | 64.95 | 63.48 | 64.94 | +1.058% | 109,909 | -28.303% |
| 2025-07-08 | 64.03 | 64.55 | 63.70 | 64.26 | +0.847% | 334,423 | -27.544% |
| 2025-07-07 | 63.02 | 63.87 | 63.02 | 63.72 | +0.189% | 155,495 | -26.930% |
| 2025-07-03 | 62.54 | 63.77 | 62.47 | 63.60 | +1.711% | 87,138 | -26.792% |
| 2025-07-02 | 61.86 | 62.80 | 61.75 | 62.53 | +1.132% | 180,111 | -25.540% |
| 2025-07-01 | 61.12 | 62.48 | 61.12 | 61.83 | +0.292% | 143,057 | -24.697% |
| 2025-06-30 | 62.09 | 62.09 | 61.13 | 61.65 | +0.260% | 319,940 | -24.477% |
| 2025-06-27 | 61.06 | 62.27 | 60.68 | 61.49 | +0.770% | 587,661 | -24.280% |
| 2025-06-26 | 61.37 | 61.59 | 60.32 | 61.02 | -0.262% | 230,101 | -23.697% |
| 2025-06-25 | 61.10 | 61.61 | 60.63 | 61.18 | -0.114% | 148,697 | -23.897% |
| 2025-06-24 | 61.00 | 61.48 | 60.72 | 61.25 | +1.390% | 143,532 | -23.984% |
| 2025-06-23 | 59.81 | 60.58 | 59.23 | 60.41 | +1.003% | 160,202 | -22.927% |
| 2025-06-20 | 60.60 | 60.64 | 59.60 | 59.81 | -0.763% | 669,834 | -22.153% |
| 2025-06-18 | 59.30 | 60.64 | 59.30 | 60.27 | +1.636% | 281,099 | -22.748% |
| 2025-06-17 | 58.60 | 59.59 | 58.50 | 59.30 | +0.084% | 312,110 | -21.484% |
| 2025-06-16 | 57.54 | 59.25 | 57.31 | 59.25 | +3.929% | 259,008 | -21.418% |
| 2025-06-13 | 56.94 | 57.23 | 56.29 | 57.01 | -1.367% | 222,823 | -18.330% |
| 2025-06-12 | 57.80 | 58.50 | 57.50 | 57.80 | -0.993% | 381,686 | -19.446% |
| 2025-06-11 | 57.73 | 58.80 | 57.35 | 58.38 | +1.460% | 232,208 | -20.247% |
| 2025-06-10 | 56.65 | 57.97 | 56.45 | 57.54 | +1.733% | 223,108 | -19.082% |
| 2025-06-09 | 56.68 | 56.92 | 56.30 | 56.56 | +0.053% | 181,923 | -17.680% |
| 2025-06-06 | 56.74 | 56.92 | 56.36 | 56.53 | +1.272% | 211,148 | -17.637% |
| 2025-06-05 | 55.43 | 55.97 | 55.19 | 55.82 | +0.940% | 182,621 | -16.589% |
| 2025-06-04 | 54.71 | 55.52 | 54.46 | 55.30 | +1.412% | 246,081 | -15.805% |
| 2025-06-03 | 53.83 | 54.90 | 53.40 | 54.53 | +1.565% | 192,919 | -14.616% |
| 2025-06-02 | 54.09 | 54.34 | 53.32 | 53.69 | -1.450% | 161,546 | -13.280% |
| 2025-05-30 | 54.89 | 54.99 | 54.25 | 54.48 | -0.963% | 251,889 | -14.537% |
| 2025-05-29 | 55.27 | 55.27 | 54.04 | 55.01 | -0.272% | 206,785 | -15.361% |
| 2025-05-28 | 55.40 | 55.65 | 54.97 | 55.16 | -0.631% | 180,746 | -15.591% |
| 2025-05-27 | 54.64 | 55.60 | 54.17 | 55.51 | +3.121% | 129,968 | -16.123% |
| 2025-05-23 | 53.53 | 54.41 | 53.53 | 53.83 | -1.518% | 232,490 | -13.505% |
| 2025-05-22 | 53.99 | 55.29 | 53.99 | 54.66 | +0.812% | 191,157 | -14.819% |
| 2025-05-21 | 54.22 | 55.10 | 53.84 | 54.22 | -1.436% | 495,909 | -14.128% |
| 2025-05-20 | 55.18 | 55.23 | 54.39 | 55.01 | -0.434% | 165,020 | -15.361% |
| 2025-05-19 | 54.63 | 55.42 | 54.42 | 55.25 | +0.236% | 150,780 | -15.729% |
| 2025-05-16 | 55.11 | 55.49 | 54.80 | 55.12 | -0.217% | 185,190 | -15.530% |
| 2025-05-15 | 54.36 | 55.33 | 53.88 | 55.24 | +1.488% | 220,784 | -15.713% |
| 2025-05-14 | 55.07 | 55.89 | 54.37 | 54.43 | -1.715% | 208,718 | -14.459% |
| 2025-05-13 | 55.37 | 55.58 | 54.33 | 55.38 | +1.058% | 223,920 | -15.926% |
| 2025-05-12 | 55.00 | 55.54 | 53.92 | 54.80 | +2.507% | 158,186 | -15.036% |
| 2025-05-09 | 53.27 | 53.59 | 52.78 | 53.46 | +0.131% | 216,904 | -12.907% |
| 2025-05-08 | 52.92 | 53.97 | 52.76 | 53.39 | +1.657% | 179,922 | -12.793% |
| 2025-05-07 | 52.35 | 52.63 | 51.59 | 52.52 | +1.214% | 226,889 | -11.348% |
| 2025-05-06 | 51.36 | 52.32 | 51.26 | 51.89 | +0.193% | 233,667 | -10.272% |
| 2025-05-05 | 51.95 | 52.27 | 51.41 | 51.79 | -1.164% | 269,996 | -10.098% |
| 2025-05-02 | 50.99 | 52.60 | 50.52 | 52.40 | +3.394% | 290,316 | -11.145% |
| 2025-05-01 | 48.55 | 51.01 | 48.03 | 50.68 | +5.145% | 441,913 | -8.129% |
| 2025-04-30 | 45.77 | 50.44 | 45.60 | 48.20 | +3.902% | 613,034 | -3.402% |
| 2025-04-29 | 45.27 | 46.56 | 45.15 | 46.39 | +2.633% | 348,288 | +0.366% |
| 2025-04-28 | 44.99 | 46.07 | 44.53 | 45.20 | +0.511% | 373,819 | +3.009% |
| 2025-04-25 | 44.46 | 45.91 | 44.46 | 44.97 | +0.379% | 361,319 | +3.536% |
| 2025-04-24 | 43.42 | 45.49 | 43.40 | 44.80 | +3.776% | 400,707 | +3.929% |
| 2025-04-23 | 44.25 | 44.94 | 43.00 | 43.17 | +0.419% | 291,691 | +7.853% |
| 2025-04-22 | 42.23 | 43.09 | 41.94 | 42.99 | +3.143% | 286,795 | +8.304% |
| 2025-04-21 | 41.50 | 42.03 | 41.07 | 41.68 | -0.596% | 337,807 | +11.708% |
| 2025-04-17 | 40.73 | 42.02 | 40.73 | 41.93 | +3.098% | 300,474 | +11.042% |
| 2025-04-16 | 40.00 | 40.87 | 39.88 | 40.67 | +0.943% | 358,125 | +14.482% |
| 2025-04-15 | 40.94 | 42.30 | 40.24 | 40.29 | -2.090% | 354,081 | +15.562% |
| 2025-04-14 | 41.26 | 41.46 | 40.05 | 41.15 | 0.000% | 484,904 | +13.147% |