Dark

FIS
Fidelity National Information Services, Inc.
stock NYSE

At Close

Jun 12, 2026 3:59:56 PM EDT

39.20USD+2.216%(+0.85)7,218,032

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:27:30 AM EDT

38.22USD-0.339%(-0.13)3,157

After-hours

Jun 12, 2026 4:10:30 PM EDT

39.20USD0.000%(0.00)1,123,316

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	38.4100	39.220000	37.9100	39.2000	+2.216%	7,218,032	0.000%
2026-06-11	38.5000	38.910000	37.9200	38.3500	-1.591%	7,774,357	+2.216%
2026-06-10	39.9900	40.000000	38.5700	38.9700	-2.526%	6,800,298	+0.590%
2026-06-09	39.4200	40.320000	38.8000	39.9800	+1.113%	4,931,662	-1.951%
2026-06-08	40.6200	40.780000	39.5200	39.5400	-3.443%	8,738,810	-0.860%
2026-06-05	41.4500	41.980000	40.6150	40.9500	-1.278%	4,683,876	-4.274%
2026-06-04	41.9600	42.560000	41.1500	41.4800	+1.517%	5,766,438	-5.497%
2026-06-03	42.4827	42.482700	40.3300	40.8600	-3.904%	7,025,835	-4.063%
2026-06-02	43.1000	43.150000	41.6700	42.5200	-2.477%	10,307,874	-7.808%
2026-06-01	43.3200	43.770000	42.6700	43.6000	+1.419%	6,932,531	-10.092%
2026-05-29	42.1000	43.650000	41.4550	42.9900	+1.824%	14,006,329	-8.816%
2026-05-28	41.8300	42.230000	41.4100	42.2200	+0.476%	5,890,406	-7.153%
2026-05-27	42.5400	42.890000	41.8200	42.0200	-0.474%	6,650,174	-6.711%
2026-05-26	43.1800	43.190000	42.1050	42.2200	-3.076%	5,200,216	-7.153%
2026-05-22	43.5100	44.450000	43.3800	43.5600	-0.138%	3,861,064	-10.009%
2026-05-21	42.3650	43.900000	41.6000	43.6200	+2.178%	6,035,521	-10.133%
2026-05-20	43.4100	43.550000	42.2700	42.6900	-1.862%	6,386,808	-8.175%
2026-05-19	43.8400	44.800000	42.8900	43.5000	+0.300%	9,079,396	-9.885%
2026-05-18	41.7700	43.410000	41.7014	43.3700	+3.756%	8,768,513	-9.615%
2026-05-15	42.3000	42.840000	41.3250	41.8000	-0.024%	7,982,352	-6.220%
2026-05-14	42.4700	42.890000	41.7200	41.8100	-1.854%	7,668,080	-6.243%
2026-05-13	42.7150	42.720000	41.7500	42.6000	-0.953%	8,246,290	-7.981%
2026-05-12	42.8100	43.195000	41.9500	43.0100	+1.534%	7,938,662	-8.858%
2026-05-11	43.1400	43.510000	41.6350	42.3600	-2.598%	10,691,339	-7.460%
2026-05-08	44.5000	45.595000	43.2800	43.4900	-7.958%	11,469,020	-9.864%
2026-05-07	45.8300	47.260000	45.8100	47.2500	+2.784%	9,359,122	-17.037%
2026-05-06	46.6300	46.775000	45.8750	45.9700	-1.373%	11,225,822	-14.727%
2026-05-05	48.0100	48.010000	46.5400	46.6100	-1.417%	7,245,332	-15.898%
2026-05-04	46.5200	47.720000	46.5200	47.2800	+1.590%	4,238,619	-17.090%
2026-05-01	47.0300	47.830000	46.4300	46.5400	+0.021%	3,168,144	-15.771%
2026-04-30	45.8600	46.640000	45.0700	46.5300	+0.671%	3,981,279	-15.753%
2026-04-29	46.0400	46.450000	45.7600	46.2200	-0.173%	3,972,995	-15.188%
2026-04-28	45.9900	46.615000	45.6800	46.3000	+1.535%	3,943,500	-15.335%
2026-04-27	45.0400	46.425000	45.0000	45.6000	-0.284%	3,350,570	-14.035%
2026-04-24	45.1600	45.875000	44.8100	45.7300	-0.022%	3,286,533	-14.279%
2026-04-23	47.1800	47.190000	45.2600	45.7400	-4.390%	4,252,522	-14.298%
2026-04-22	47.7500	48.090000	46.7000	47.8400	+0.315%	4,841,203	-18.060%
2026-04-21	48.3000	48.960000	47.5100	47.6900	-1.304%	4,975,271	-17.802%
2026-04-20	48.5000	48.850000	47.9700	48.3200	-0.371%	3,617,435	-18.874%
2026-04-17	48.8900	49.278715	48.2400	48.5000	-0.247%	5,418,872	-19.175%
2026-04-16	48.7600	49.180000	48.4501	48.6200	+0.621%	4,788,367	-19.375%
2026-04-15	47.3900	49.140000	47.1000	48.3200	+2.852%	6,231,518	-18.874%
2026-04-14	46.7900	47.395000	46.2900	46.9800	+1.185%	5,775,377	-16.560%
2026-04-13	43.5800	46.485000	43.4500	46.4300	+7.056%	10,604,092	-15.572%
2026-04-10	45.4350	45.435000	43.2950	43.3700	-4.239%	9,181,669	-9.615%
2026-04-09	46.5700	46.720000	44.6400	45.2900	-3.659%	7,119,510	-13.447%
2026-04-08	46.9100	47.350000	46.4600	47.0100	+1.731%	11,944,012	-16.613%
2026-04-07	46.5600	46.840000	45.8100	46.2100	-1.007%	6,363,529	-15.170%
2026-04-06	46.1800	46.750000	45.7900	46.6800	+0.843%	4,936,361	-16.024%
2026-04-02	45.0100	46.320000	44.4800	46.2900	+2.480%	5,297,536	-15.316%
2026-04-01	46.9200	47.020000	44.5620	45.1700	-3.709%	7,528,705	-13.217%
2026-03-31	47.9800	48.308000	46.6500	46.9100	-1.138%	6,243,779	-16.436%
2026-03-30	46.8700	47.945000	46.8700	47.4500	+1.194%	4,889,491	-17.387%
2026-03-27	47.2500	47.420000	46.1300	46.8900	-1.097%	6,202,651	-16.400%
2026-03-26	47.4300	48.360000	46.7000	47.4100	-0.399%	11,218,981	-17.317%
2026-03-25	49.6000	50.250000	47.2800	47.6000	-3.134%	9,197,190	-17.647%
2026-03-24	49.2000	49.700000	48.4500	49.1400	-1.266%	4,502,127	-20.228%
2026-03-23	50.5050	50.680000	49.1400	49.7700	-0.040%	4,358,866	-21.238%
2026-03-20	48.8800	49.940000	48.6700	49.7900	+1.076%	8,899,184	-21.269%
2026-03-19	49.1200	50.284000	48.5000	49.2600	+0.102%	5,519,567	-20.422%
2026-03-18	49.8000	50.120000	48.9100	49.2100	-2.031%	5,492,401	-20.341%
2026-03-17	50.8500	52.070000	50.0800	50.2300	-0.416%	6,148,071	-21.959%
2026-03-16	49.7400	50.590000	49.5600	50.4400	+1.489%	4,824,460	-22.284%
2026-03-13	49.9600	50.030000	49.1500	49.7000	+0.893%	3,695,326	-21.127%
2026-03-12	49.6700	51.250000	49.1700	49.2600	-1.794%	5,618,063	-20.422%
2026-03-11	50.5400	51.375000	49.8250	50.1600	-0.732%	4,922,252	-21.850%
2026-03-10	51.4700	51.470000	49.1000	50.5300	-2.112%	5,200,040	-22.422%
2026-03-09	51.3000	51.755000	50.1350	51.6200	+0.252%	6,173,546	-24.060%
2026-03-06	50.1000	51.820000	49.2600	51.4900	+1.799%	7,311,299	-23.869%
2026-03-05	49.7700	50.800000	49.7700	50.5800	+0.998%	5,417,580	-22.499%
2026-03-04	50.0400	50.870000	49.5500	50.0800	-0.378%	6,781,007	-21.725%
2026-03-03	49.0700	50.880000	48.6200	50.2700	+0.540%	5,645,094	-22.021%
2026-03-02	49.8100	50.900000	49.6400	50.0000	-1.884%	5,529,783	-21.600%
2026-02-27	50.5800	51.120000	49.6700	50.9600	-0.176%	6,223,170	-23.077%
2026-02-26	49.3700	51.130000	49.2350	51.0500	+4.035%	5,299,513	-23.213%
2026-02-25	48.5500	49.080000	47.7000	49.0700	+1.995%	6,006,764	-20.114%
2026-02-24	48.3000	49.230000	46.8700	48.1100	+1.370%	6,665,253	-18.520%
2026-02-23	48.6100	49.060000	46.7500	47.4600	-3.399%	5,950,443	-17.404%
2026-02-20	48.9100	49.630000	48.5000	49.1300	+0.265%	3,354,594	-20.212%
2026-02-19	48.2100	49.020000	48.0200	49.0000	+0.865%	3,631,614	-20.000%
2026-02-18	47.7800	48.680000	47.5500	48.5800	+2.231%	5,479,491	-19.308%
2026-02-17	47.3600	48.320000	47.2050	47.5200	+1.538%	6,690,836	-17.508%
2026-02-13	47.1200	47.225000	46.3800	46.8000	-0.319%	5,328,317	-16.239%
2026-02-12	48.4200	48.900000	46.1578	46.9500	-2.815%	8,632,808	-16.507%
2026-02-11	50.5000	50.500000	48.2900	48.3100	-4.431%	5,150,806	-18.857%
2026-02-10	50.6200	51.270000	50.0700	50.5500	-0.079%	7,223,828	-22.453%
2026-02-09	51.1900	51.580000	50.2200	50.5900	-2.580%	7,095,818	-22.514%
2026-02-06	50.9100	51.989800	50.1500	51.9300	+2.184%	8,200,210	-24.514%
2026-02-05	51.9100	52.730000	50.4800	50.8200	-1.454%	5,462,633	-22.865%
2026-02-04	50.9000	52.490000	50.7400	51.5700	+1.237%	7,909,644	-23.987%
2026-02-03	55.5400	55.540000	50.8500	50.9400	-9.165%	7,935,436	-23.047%
2026-02-02	55.6200	56.290000	55.0400	56.0800	+1.502%	4,247,146	-30.100%
2026-01-30	55.1700	55.330000	54.4000	55.2500	+0.091%	5,853,361	-29.050%
2026-01-29	56.4500	56.490000	54.6500	55.2000	-1.762%	8,202,049	-28.986%
2026-01-28	57.9400	58.370000	56.0200	56.1900	-3.221%	4,833,240	-30.237%
2026-01-27	59.3300	59.410000	57.7800	58.0600	-1.760%	4,755,811	-32.484%
2026-01-26	60.7100	60.810000	58.7500	59.1000	-2.314%	5,218,331	-33.672%
2026-01-23	60.9500	61.431000	60.1300	60.5000	-1.305%	2,875,436	-35.207%
2026-01-22	60.6000	61.535000	60.3700	61.3000	+1.189%	3,759,661	-36.052%
2026-01-21	60.8000	61.810000	60.5550	60.5800	+0.849%	3,803,960	-35.292%
2026-01-20	62.1800	62.910000	59.9500	60.0700	-5.178%	5,268,823	-34.743%
2026-01-16	63.4600	63.695000	62.4750	63.3500	-0.158%	2,435,818	-38.122%
2026-01-15	64.1100	64.110000	62.7000	63.4500	-0.828%	3,397,316	-38.219%
2026-01-14	64.0600	64.540100	63.4800	63.9800	-0.389%	2,608,534	-38.731%
2026-01-13	65.9900	66.730000	63.8500	64.2300	-3.034%	3,401,427	-38.969%
2026-01-12	64.6650	66.640000	63.8000	66.2400	-0.898%	4,213,143	-40.821%
2026-01-09	67.8400	68.215000	66.4000	66.8400	-1.036%	2,992,806	-41.352%
2026-01-08	66.3600	68.368000	66.3600	67.5400	+1.214%	2,422,603	-41.960%
2026-01-07	67.2500	67.320000	66.5500	66.7300	-0.477%	1,970,071	-41.256%
2026-01-06	65.6500	67.300000	65.4850	67.0500	+1.025%	2,044,041	-41.536%
2026-01-05	65.1100	67.450000	65.0900	66.3700	+1.143%	3,031,670	-40.937%
2026-01-02	66.5000	66.590000	65.4200	65.6200	-1.264%	1,817,027	-40.262%
2025-12-31	67.0200	67.170000	66.4100	66.4600	-1.057%	1,718,923	-41.017%
2025-12-30	67.2800	67.617300	67.0000	67.1700	-0.415%	1,477,042	-41.641%
2025-12-29	67.1800	67.915000	66.9000	67.4500	+0.387%	1,890,510	-41.883%
2025-12-26	66.9000	67.350000	66.8674	67.1900	+0.030%	1,037,806	-41.658%
2025-12-24	67.0000	67.550000	66.8400	67.1700	+0.554%	925,135	-41.641%
2025-12-23	66.9700	67.335000	66.4400	66.8000	-0.135%	2,452,827	-41.317%
2025-12-22	65.9600	67.440000	65.9600	66.8900	+1.272%	2,441,410	-41.396%
2025-12-19	65.9100	66.380000	65.6200	66.0500	+0.228%	4,824,701	-40.651%
2025-12-18	66.5200	66.665000	65.3600	65.9000	-0.603%	3,229,932	-40.516%
2025-12-17	66.3200	67.150000	66.0800	66.3000	-0.480%	2,952,925	-40.875%
2025-12-16	66.9200	67.310000	66.1900	66.6200	+0.015%	2,260,562	-41.159%
2025-12-15	67.2500	67.680000	66.3600	66.6100	-0.745%	3,180,450	-41.150%
2025-12-12	67.8150	68.175000	66.9100	67.1100	-0.193%	2,877,655	-41.588%
2025-12-11	66.6800	67.529900	66.4400	67.2400	+0.961%	4,095,441	-41.701%
2025-12-10	65.2100	66.730000	65.2100	66.6000	+2.194%	2,523,603	-41.141%
2025-12-09	65.4100	65.912000	64.9830	65.1700	-1.078%	2,191,086	-39.850%
2025-12-08	66.4400	66.470000	65.5550	65.8800	-1.170%	2,317,417	-40.498%
2025-12-05	65.6000	66.930000	65.3375	66.6600	+1.678%	2,777,117	-41.194%
2025-12-04	65.7000	66.250000	64.9100	65.5600	-0.152%	2,841,900	-40.207%
2025-12-03	66.9500	67.480000	65.4100	65.6600	-1.707%	4,215,127	-40.299%
2025-12-02	66.3900	67.310000	65.7100	66.8000	+0.906%	3,180,776	-41.317%
2025-12-01	64.9100	66.840000	64.9100	66.2000	+0.654%	2,801,687	-40.785%
2025-11-28	65.5900	66.169900	65.2400	65.7700	+0.597%	990,908	-40.398%
2025-11-26	65.1400	66.100000	64.9100	65.3800	-0.411%	2,180,269	-40.043%
2025-11-25	65.0000	66.280000	64.5550	65.6500	+1.925%	2,313,344	-40.289%
2025-11-24	64.0900	64.890000	63.8100	64.4100	+0.531%	6,173,315	-39.140%
2025-11-21	62.6700	64.810000	62.6700	64.0700	+2.709%	3,291,700	-38.817%
2025-11-20	62.7900	63.670000	62.2800	62.3800	-0.447%	2,256,139	-37.159%
2025-11-19	63.2000	63.390000	62.4500	62.6600	-0.776%	2,937,810	-37.440%
2025-11-18	63.8900	64.185000	63.0100	63.1500	-1.220%	3,144,517	-37.926%
2025-11-17	64.3200	64.880000	63.8201	63.9300	-0.483%	2,822,171	-38.683%
2025-11-14	65.9800	66.370000	63.9700	64.2400	-3.049%	3,551,487	-38.979%
2025-11-13	66.0400	66.450000	65.3900	66.2600	+0.045%	3,739,539	-40.839%
2025-11-12	65.8600	66.385000	65.2200	66.2300	-0.226%	3,258,557	-40.812%
2025-11-11	65.5600	66.520000	65.3000	66.3800	+1.436%	3,175,619	-40.946%
2025-11-10	64.7100	65.610000	64.0500	65.4400	+1.019%	2,479,400	-40.098%
2025-11-07	64.0100	65.280000	63.8600	64.7800	+0.155%	3,601,388	-39.487%
2025-11-06	65.0800	66.000000	63.4528	64.6800	-0.108%	3,468,858	-39.394%
2025-11-05	63.7200	65.000000	62.4500	64.7500	+2.534%	7,694,399	-39.459%
2025-11-04	62.4600	63.480000	61.5500	63.1500	+1.527%	5,557,685	-37.926%
2025-11-03	62.1400	62.435000	61.0800	62.2000	-0.512%	4,051,339	-36.977%
2025-10-31	61.5200	62.610000	61.1800	62.5200	+0.208%	3,074,190	-37.300%
2025-10-30	62.1200	63.280000	61.7700	62.3900	+1.447%	5,024,588	-37.169%
2025-10-29	61.1800	62.890000	59.5100	61.5000	-6.719%	15,316,350	-36.260%
2025-10-28	66.2900	66.835000	65.7230	65.9300	-0.902%	3,886,140	-40.543%
2025-10-27	67.8400	68.000000	66.3600	66.5300	-1.859%	4,025,633	-41.079%
2025-10-24	68.3500	68.980000	67.5800	67.7900	+0.400%	3,800,611	-42.174%
2025-10-23	67.5000	68.052400	67.0700	67.5200	-0.530%	3,417,892	-41.943%
2025-10-22	68.0000	68.915000	67.3750	67.8800	+0.266%	3,781,699	-42.251%
2025-10-21	67.7100	68.470000	66.9400	67.7000	-0.353%	4,143,716	-42.097%
2025-10-20	67.2600	68.070000	67.1400	67.9400	+1.631%	1,878,970	-42.302%
2025-10-17	65.9900	66.985000	65.7800	66.8500	+1.580%	2,724,539	-41.361%
2025-10-16	66.5900	66.990000	65.5400	65.8100	-1.127%	3,215,383	-40.435%
2025-10-15	67.6600	67.780000	66.3400	66.5600	-1.742%	2,608,677	-41.106%
2025-10-14	67.0700	68.500000	67.0600	67.7400	+0.639%	3,666,322	-42.132%
2025-10-13	67.0300	67.470000	66.2300	67.3100	+0.658%	2,734,508	-41.762%
2025-10-10	68.6800	69.040000	66.8350	66.8700	-2.479%	3,158,776	-41.379%
2025-10-09	68.5300	68.820000	67.9400	68.5700	+0.646%	2,828,145	-42.832%
2025-10-08	68.5400	68.680000	67.6900	68.1300	-0.555%	3,515,650	-42.463%
2025-10-07	67.8000	69.135000	67.4600	68.5100	+2.025%	3,789,375	-42.782%
2025-10-06	66.8000	67.297000	66.1801	67.1500	+0.660%	3,527,136	-41.623%
2025-10-03	66.4200	67.460000	66.1800	66.7100	+0.391%	2,715,919	-41.238%
2025-10-02	66.3300	67.250000	66.1200	66.4500	-0.090%	4,130,360	-41.008%
2025-10-01	65.8700	66.540000	65.3700	66.5100	+0.864%	3,969,927	-41.061%
2025-09-30	66.6850	67.130000	65.3300	65.9400	+0.243%	4,396,551	-40.552%
2025-09-29	64.4800	66.000000	64.1050	65.7800	+2.397%	4,817,989	-40.407%
2025-09-26	63.8900	64.340000	63.6601	64.2400	+0.705%	4,640,514	-38.979%
2025-09-25	64.1200	65.000000	63.6500	63.7900	-0.530%	4,264,887	-38.548%
2025-09-24	63.2100	64.295000	63.0000	64.1300	+1.199%	4,875,264	-38.874%
2025-09-23	64.5800	64.650000	63.1950	63.3700	-1.980%	4,738,102	-38.141%
2025-09-22	64.9000	65.075000	64.2600	64.6500	-0.706%	5,800,005	-39.366%
2025-09-19	66.6000	66.960000	65.0300	65.1100	-1.706%	6,951,562	-39.794%
2025-09-18	67.2500	67.320000	66.0600	66.2400	-1.355%	3,720,902	-40.821%
2025-09-17	66.5400	68.153500	66.3200	67.1500	+1.069%	4,000,830	-41.623%
2025-09-16	66.7300	66.950000	65.6600	66.4400	-0.732%	2,989,661	-40.999%
2025-09-15	67.2700	67.430000	66.5200	66.9300	+0.135%	5,085,132	-41.431%
2025-09-12	67.4200	67.520000	66.4500	66.8400	-1.285%	4,107,080	-41.352%
2025-09-11	66.5200	67.740000	65.8200	67.7100	+2.019%	6,465,922	-42.106%
2025-09-10	67.8100	68.660000	65.9650	66.3700	-3.307%	9,947,082	-40.937%
2025-09-09	68.8300	70.270000	68.4800	68.6400	-0.464%	5,646,298	-42.890%
2025-09-08	68.4900	69.060000	67.5900	68.9600	+0.320%	3,953,533	-43.155%
2025-09-05	68.9200	69.885000	68.2609	68.7400	+0.044%	3,308,825	-42.974%
2025-09-04	68.8800	69.360000	68.2510	68.7100	+0.763%	3,002,487	-42.949%
2025-09-03	67.9100	68.470000	67.6000	68.1900	-0.176%	2,738,056	-42.514%
2025-09-02	69.7800	69.880000	67.9100	68.3100	-2.149%	3,556,905	-42.615%
2025-08-29	69.9500	70.380000	69.3900	69.8100	+0.086%	4,449,818	-43.848%
2025-08-28	69.7900	69.980000	69.3300	69.7500	0.000%	2,895,799	-43.799%
2025-08-27	69.9500	70.780000	69.7400	69.7500	-0.357%	3,637,171	-43.799%
2025-08-26	71.0800	71.570000	69.6900	70.0000	-1.519%	4,437,725	-44.000%
2025-08-25	71.6700	71.670000	70.6300	71.0800	-0.948%	2,389,924	-44.851%
2025-08-22	70.0400	71.900000	69.9250	71.7600	+3.178%	3,012,720	-45.373%
2025-08-21	69.5400	69.820000	68.8100	69.5500	-0.301%	3,826,984	-43.638%
2025-08-20	69.3100	70.320000	69.0700	69.7600	+0.620%	3,180,109	-43.807%
2025-08-19	69.7200	70.150000	69.1800	69.3300	-0.574%	3,623,840	-43.459%
2025-08-18	70.7100	71.080000	69.7300	69.7300	-1.553%	3,912,005	-43.783%
2025-08-15	71.5400	71.990000	70.7100	70.8300	-1.048%	3,952,946	-44.656%
2025-08-14	72.5000	72.675000	71.5200	71.5800	-1.635%	3,490,268	-45.236%
2025-08-13	71.3100	72.910000	70.9800	72.7700	+1.407%	5,230,124	-46.132%
2025-08-12	70.1500	71.860000	69.9250	71.7600	+2.705%	3,035,048	-45.373%
2025-08-11	71.2500	71.870000	69.1750	69.8700	-1.813%	3,363,014	-43.896%
2025-08-08	70.0800	71.190000	69.3100	71.1600	+1.556%	4,362,339	-44.913%
2025-08-07	70.1600	71.940000	69.8300	70.0700	+0.243%	5,346,204	-44.056%
2025-08-06	72.2300	72.640000	69.7900	69.9000	-3.212%	6,490,132	-43.920%
2025-08-05	74.8000	76.490000	70.8600	72.2200	-8.536%	11,722,385	-45.721%
2025-08-04	78.8400	79.320000	78.4300	78.9600	+0.766%	2,877,707	-50.355%
2025-08-01	79.3500	79.450000	77.8606	78.3600	-1.322%	2,786,830	-49.974%
2025-07-31	80.2000	80.990000	79.2710	79.4100	-1.525%	2,870,128	-50.636%
2025-07-30	81.6600	82.070000	80.4950	80.6400	-1.201%	1,873,223	-51.389%
2025-07-29	82.1100	82.620000	81.4250	81.6200	-0.257%	1,829,154	-51.973%
2025-07-28	81.4100	82.170000	81.0800	81.8300	-0.134%	1,540,448	-52.096%
2025-07-25	80.4200	82.055000	79.8600	81.9400	+1.903%	2,694,237	-52.160%
2025-07-24	81.4200	81.755000	80.3800	80.4100	-1.434%	2,276,501	-51.250%
2025-07-23	81.4300	81.830000	79.6650	81.5800	-0.073%	2,406,817	-51.949%
2025-07-22	80.2100	81.699000	80.0800	81.6400	+1.948%	1,645,882	-51.984%
2025-07-21	80.3600	80.790000	79.7100	80.0800	-0.311%	1,298,341	-51.049%
2025-07-18	81.0500	81.150000	80.0600	80.3300	-0.508%	2,382,449	-51.201%
2025-07-17	80.0000	80.950000	79.3900	80.7400	+1.752%	2,238,840	-51.449%
2025-07-16	79.0300	79.420000	78.4000	79.3500	+0.826%	2,504,218	-50.599%
2025-07-15	79.2900	79.710000	78.7000	78.7000	-1.006%	1,678,807	-50.191%
2025-07-14	79.0500	80.240000	78.7000	79.5000	+1.081%	2,148,364	-50.692%
2025-07-11	79.6100	79.639500	78.1300	78.6500	-1.957%	3,054,739	-50.159%
2025-07-10	79.8700	80.975000	79.6600	80.2200	+0.250%	2,700,188	-51.134%
2025-07-09	79.9600	80.250000	79.4200	80.0200	+0.213%	2,364,758	-51.012%
2025-07-08	80.6600	81.140000	79.8000	79.8500	-1.225%	2,323,792	-50.908%
2025-07-07	81.8600	82.020000	80.5300	80.8400	-1.137%	2,245,845	-51.509%
2025-07-03	81.3500	81.980000	81.3000	81.7700	+0.615%	1,293,049	-52.061%
2025-07-02	82.3000	82.410000	80.5800	81.2700	-1.311%	3,393,051	-51.766%
2025-07-01	81.2500	82.740000	80.8850	82.3500	+1.155%	3,001,395	-52.398%
2025-06-30	80.8700	81.500000	80.6200	81.4100	+0.755%	2,356,172	-51.849%
2025-06-27	80.2600	80.920000	79.4800	80.8000	+1.000%	4,300,734	-51.485%
2025-06-26	80.8000	80.925000	79.2400	80.0000	-0.904%	4,049,719	-51.000%
2025-06-25	82.1300	82.220000	80.6600	80.7300	-1.705%	2,700,268	-51.443%
2025-06-24	81.4900	82.365000	81.0093	82.1300	+2.025%	3,580,316	-52.271%
2025-06-23	80.0100	80.860000	79.4503	80.5000	+0.412%	3,233,012	-51.304%
2025-06-20	80.4600	80.940000	79.8500	80.1700	-0.336%	4,369,350	-51.104%
2025-06-18	80.5000	81.730000	80.2700	80.4400	0.000%	3,023,854	-51.268%
2025-06-17	80.7800	81.180000	80.3050	80.4400	-0.618%	2,053,897	-51.268%
2025-06-16	79.9100	80.990000	79.6850	80.9400	+2.004%	2,575,979	-51.569%
2025-06-13	79.8800	80.010000	78.9400	79.3500	-1.819%	2,953,022	-50.599%
2025-06-12	80.7600	81.040000	80.0300	80.8200	-0.296%	2,502,249	-51.497%
2025-06-11	81.4400	81.590000	80.5200	81.0600	-0.049%	2,221,039	-51.641%
2025-06-10	81.7700	81.965000	80.7100	81.1000	-0.722%	2,520,349	-51.665%
2025-06-09	81.1500	81.990000	80.5000	81.6900	+0.566%	2,213,175	-52.014%
2025-06-06	81.3300	81.710000	80.9100	81.2300	+0.857%	2,450,858	-51.742%
2025-06-05	80.3400	80.985000	80.0200	80.5400	+0.249%	2,229,621	-51.329%
2025-06-04	80.3300	81.060000	80.1300	80.3400	+0.250%	2,457,739	-51.207%
2025-06-03	78.3200	80.310000	78.3000	80.1400	+1.328%	4,555,578	-51.086%
2025-06-02	78.7200	79.490000	77.9200	79.0900	-0.653%	3,950,664	-50.436%
2025-05-30	78.1700	79.640000	77.5000	79.6100	+1.712%	5,576,856	-50.760%
2025-05-29	79.9700	79.970000	77.6000	78.2700	-2.126%	3,602,324	-49.917%
2025-05-28	80.0100	80.460000	79.8250	79.9700	+0.013%	2,609,912	-50.982%
2025-05-27	78.1800	79.980000	78.0050	79.9600	+2.224%	2,605,914	-50.975%
2025-05-23	77.8200	78.560000	77.2100	78.2200	-0.153%	1,696,779	-49.885%
2025-05-22	78.8700	79.140000	77.5100	78.3400	-1.048%	2,642,865	-49.962%
2025-05-21	79.9300	80.700000	79.1300	79.1700	-1.774%	2,827,474	-50.486%
2025-05-20	80.6800	81.260000	80.0800	80.6000	-0.469%	2,990,187	-51.365%
2025-05-19	79.2700	81.310000	79.1500	80.9800	+1.402%	3,139,130	-51.593%
2025-05-16	78.7400	79.880000	78.5300	79.8600	+1.461%	4,884,639	-50.914%
2025-05-15	77.9800	78.800000	77.7980	78.7100	+0.846%	4,284,630	-50.197%
2025-05-14	77.6200	78.390000	76.9800	78.0500	+0.476%	4,415,021	-49.776%
2025-05-13	78.9300	78.980000	77.3100	77.6800	-1.521%	3,655,648	-49.537%
2025-05-12	79.1600	79.560000	77.9300	78.8800	+0.689%	3,471,387	-50.304%
2025-05-09	78.3200	79.020000	77.9100	78.3400	+0.539%	3,409,720	-49.962%
2025-05-08	75.9100	78.700000	75.6550	77.9200	+3.192%	4,855,811	-49.692%
2025-05-07	76.2400	77.100000	74.7000	75.5100	-0.501%	5,011,969	-48.086%
2025-05-06	77.0800	78.000000	75.1300	75.8900	-3.103%	7,402,153	-48.346%
2025-05-05	78.7500	78.980000	78.0400	78.3200	-0.685%	4,406,590	-49.949%
2025-05-02	78.8700	79.350000	78.3200	78.8600	+1.480%	3,190,996	-50.292%
2025-05-01	78.1100	78.600000	77.5800	77.7100	-1.483%	2,587,798	-49.556%
2025-04-30	78.4400	79.130000	77.1600	78.8800	+0.318%	3,533,026	-50.304%
2025-04-29	78.0400	78.690000	77.6200	78.6300	+0.834%	3,425,614	-50.146%
2025-04-28	79.7800	79.840000	76.9750	77.9800	-1.615%	4,057,029	-49.731%
2025-04-25	79.2000	79.730000	78.5500	79.2600	-0.764%	4,098,022	-50.543%
2025-04-24	79.0800	80.790000	78.4000	79.8700	+0.579%	5,489,463	-50.920%
2025-04-23	80.2400	81.700000	78.8600	79.4100	+0.367%	5,263,967	-50.636%
2025-04-22	77.0500	79.400000	76.5700	79.1200	+3.601%	5,444,275	-50.455%
2025-04-21	75.9400	78.500000	75.5601	76.3700	+2.400%	10,388,398	-48.671%
2025-04-17	70.2000	75.320000	69.8900	74.5800	+8.654%	8,057,037	-47.439%
2025-04-16	70.2200	70.325000	68.0800	68.6400	-2.055%	4,109,748	-42.890%
2025-04-15	72.0400	72.255000	69.9600	70.0800	-1.794%	3,529,205	-44.064%
2025-04-14	72.1200	72.390000	71.1700	71.3600	-1.368%	3,683,549	-45.067%
2025-04-11	69.6100	72.700000	68.7000	72.3500	+4.086%	3,490,186	-45.819%
2025-04-10	71.8000	72.305000	68.2400	69.5100	-4.005%	3,477,866	-43.605%
2025-04-09	67.2200	72.820000	66.7000	72.4100	+6.267%	5,587,742	-45.864%
2025-04-08	70.5400	71.530000	67.2100	68.1400	-0.815%	4,899,944	-42.471%
2025-04-07	68.8000	71.470000	67.1900	68.7000	-1.717%	6,075,482	-42.940%
2025-04-04	73.2200	73.660000	69.7000	69.9000	-6.187%	8,786,241	-43.920%
2025-04-03	74.2500	76.370000	73.9500	74.5100	-1.624%	4,952,698	-47.390%
2025-04-02	74.1800	75.890000	73.8200	75.7400	+1.569%	2,733,154	-48.244%
2025-04-01	74.6000	74.930000	73.8600	74.5700	-0.147%	2,762,424	-47.432%
2025-03-31	73.6700	75.010000	73.1800	74.6800	+1.399%	3,004,128	-47.509%
2025-03-28	75.0700	75.380000	73.2200	73.6500	-1.892%	2,280,405	-46.775%
2025-03-27	74.5600	75.240000	74.2200	75.0700	+0.657%	2,412,326	-47.782%
2025-03-26	74.8700	75.340000	74.1000	74.5800	+0.553%	1,970,293	-47.439%
2025-03-25	74.4900	74.560000	73.9000	74.1700	-0.162%	2,778,334	-47.148%
2025-03-24	73.7100	74.330000	73.5000	74.2900	+1.282%	2,365,787	-47.234%
2025-03-21	74.1600	74.435000	73.1200	73.3500	-1.425%	6,714,839	-46.558%
2025-03-20	73.8600	74.890000	73.7100	74.4100	+0.108%	3,426,832	-47.319%
2025-03-19	73.0400	74.920000	72.6400	74.3300	+1.419%	4,499,291	-47.262%
2025-03-18	72.6500	73.780000	72.0150	73.2900	+1.425%	5,727,372	-46.514%
2025-03-17	70.6700	72.910000	70.2400	72.2600	+1.933%	3,332,055	-45.751%
2025-03-14	69.8100	71.300000	69.4200	70.8900	+1.634%	3,609,154	-44.703%
2025-03-13	68.5200	71.020000	68.1100	69.7500	+2.393%	5,122,705	-43.799%
2025-03-12	68.1900	68.404700	66.5100	68.1200	0.000%	3,225,010	-42.454%
2025-03-11	70.8000	71.082000	68.0800	68.1200	-4.420%	4,272,028	-42.454%
2025-03-10	70.6000	72.680000	70.4400	71.2700	0.000%	4,860,144	-44.998%
2025-03-07	70.2600	72.015000	70.1350	71.2700	+1.250%	4,546,836	-44.998%
2025-03-06	69.0400	70.600000	68.7300	70.3900	+1.048%	2,532,423	-44.310%
2025-03-05	69.9100	70.230000	68.8000	69.6600	-0.329%	2,860,497	-43.727%
2025-03-04	71.3800	72.200000	69.7600	69.8900	-3.199%	3,763,444	-43.912%
2025-03-03	71.4100	72.460000	70.9150	72.2000	+1.519%	3,553,696	-45.706%
2025-02-28	69.3900	71.220000	69.3900	71.1200	+2.700%	5,300,654	-44.882%
2025-02-27	69.0600	69.920000	68.9500	69.2500	+0.493%	3,092,451	-43.394%
2025-02-26	69.5000	70.000000	68.6650	68.9100	-0.577%	2,545,771	-43.114%
2025-02-25	69.9300	70.760000	68.8500	69.3100	-0.086%	3,182,163	-43.443%
2025-02-24	69.6700	69.986700	68.9000	69.3700	-0.687%	3,179,645	-43.491%
2025-02-21	69.9200	70.710000	69.3950	69.8500	0.000%	5,601,020	-43.880%
2025-02-20	69.6500	70.200000	69.1100	69.8500	+0.619%	3,744,517	-43.880%
2025-02-19	69.5900	69.735000	68.6500	69.4200	-0.359%	3,983,028	-43.532%
2025-02-18	69.1000	70.350000	69.0100	69.6700	+1.000%	4,501,126	-43.735%
2025-02-14	70.5000	70.900000	68.6800	68.9800	-2.198%	5,951,909	-43.172%
2025-02-13	72.5700	72.880000	70.2300	70.5300	-2.824%	6,026,754	-44.421%
2025-02-12	71.7100	73.660000	71.7100	72.5800	-0.793%	10,135,146	-45.991%
2025-02-11	72.0000	75.180000	67.5500	73.1600	-11.493%	19,357,759	-46.419%
2025-02-10	83.5800	83.705000	82.4800	82.6600	-0.911%	3,340,111	-52.577%
2025-02-07	83.1100	83.970000	82.9400	83.4200	+0.676%	2,374,293	-53.009%
2025-02-06	82.6500	82.860000	81.9700	82.8600	+0.754%	2,149,644	-52.691%
2025-02-05	82.0800	82.390000	81.7300	82.2400	+0.871%	2,261,187	-52.335%
2025-02-04	81.8500	82.105000	80.8800	81.5300	-0.427%	1,700,956	-51.920%
2025-02-03	80.1800	82.050000	80.0150	81.8800	+0.503%	2,362,687	-52.125%
2025-01-31	82.2900	82.380000	81.2650	81.4700	-0.743%	2,346,620	-51.884%
2025-01-30	81.3000	82.450000	81.2000	82.0800	+1.786%	1,864,891	-52.242%
2025-01-29	80.4000	81.370000	80.1500	80.6400	+0.348%	1,547,153	-51.389%
2025-01-28	80.5500	81.390000	80.1600	80.3600	-0.925%	2,130,108	-51.220%
2025-01-27	79.6500	81.230000	79.2101	81.1100	+2.373%	1,894,451	-51.671%
2025-01-24	78.9900	79.790000	78.9900	79.2300	-0.076%	1,953,077	-50.524%
2025-01-23	78.9800	79.330000	78.3000	79.2900	+0.981%	1,870,956	-50.561%
2025-01-22	78.8600	79.000000	78.3000	78.5200	-0.494%	1,803,037	-50.076%
2025-01-21	79.0700	79.605000	78.7508	78.9100	+0.165%	2,277,272	-50.323%
2025-01-17	78.9100	79.460000	78.4150	78.7800	+0.089%	2,964,801	-50.241%
2025-01-16	78.0000	78.760000	77.6400	78.7100	+0.859%	1,685,944	-50.197%
2025-01-15	79.9700	80.000000	77.9200	78.0400	-0.396%	2,260,338	-49.769%
2025-01-14	78.5600	78.950000	77.7850	78.3500	-0.356%	1,968,784	-49.968%
2025-01-13	76.9700	78.680000	76.8175	78.6300	+1.945%	2,717,142	-50.146%
2025-01-10	78.5100	78.775000	76.9200	77.1300	-2.798%	2,403,157	-49.177%
2025-01-08	79.2500	79.500000	78.5500	79.3500	+0.240%	2,926,110	-50.599%
2025-01-07	79.1400	80.045000	78.7200	79.1600	+0.152%	3,436,589	-50.480%
2025-01-06	80.2600	80.330000	78.8350	79.0400	-1.520%	2,518,712	-50.405%
2025-01-03	80.2000	80.660000	79.7400	80.2600	+0.212%	1,604,049	-51.159%
2025-01-02	81.1300	81.130000	79.7000	80.0900	-0.842%	1,627,687	-51.055%
2024-12-31	80.8900	81.230800	80.3600	80.7700	+0.223%	1,944,039	-51.467%
2024-12-30	81.0000	81.090000	80.1400	80.5900	-1.238%	1,525,711	-51.359%
2024-12-27	81.8100	82.568000	81.3900	81.6000	-0.802%	1,528,502	-51.961%
2024-12-26	81.8500	82.490000	81.6210	82.2600	-0.097%	1,625,748	-52.346%
2024-12-24	81.3700	82.360000	81.1010	82.3400	+1.155%	881,944	-52.393%
2024-12-23	80.9800	81.515000	80.5900	81.4000	-0.074%	1,826,612	-51.843%
2024-12-20	79.8400	81.670000	79.5910	81.4600	+1.647%	7,267,284	-51.878%
2024-12-19	80.9700	81.470000	80.1100	80.1400	-0.249%	2,679,352	-51.086%