Dark

FIS
Fidelity National Information Services, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:57 PM EDT

46.82USD+4.207%(+1.89)7,770,442

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.93)0

After-hours

Jul 29, 2026 4:55:30 PM EDT

46.81USD-0.021%(-0.01)1,389,521

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	44.9200	46.995000	44.82000	46.8100	+4.184%	7,775,395	0.000%
2026-07-28	43.8100	45.100000	43.63000	44.9300	+4.101%	5,963,167	+4.184%
2026-07-27	42.1700	43.575000	41.92910	43.1600	+3.975%	5,612,394	+8.457%
2026-07-24	40.3800	41.990000	40.36000	41.5100	+3.671%	4,448,435	+12.768%
2026-07-23	40.4000	40.600000	39.96000	40.0400	-1.233%	4,528,852	+16.908%
2026-07-22	42.0100	42.240000	40.25500	40.5400	-2.501%	5,534,738	+15.466%
2026-07-21	41.8500	42.260000	41.38000	41.5800	-1.632%	3,322,749	+12.578%
2026-07-20	41.7100	42.480000	41.30000	42.2700	+0.859%	4,494,163	+10.740%
2026-07-17	42.8900	43.670000	41.75000	41.9100	-1.666%	5,196,506	+11.692%
2026-07-16	41.6800	42.750000	41.45581	42.6200	+3.698%	5,145,551	+9.831%
2026-07-15	41.2800	42.335000	40.86000	41.1000	+1.281%	6,212,376	+13.893%
2026-07-14	41.0300	41.190000	40.19000	40.5800	-3.220%	6,326,355	+15.352%
2026-07-13	42.5400	42.790000	41.88500	41.9300	-0.119%	4,762,358	+11.638%
2026-07-10	42.4100	42.605000	41.56000	41.9800	+0.889%	4,502,953	+11.505%
2026-07-09	40.2600	41.630000	40.04000	41.6100	+1.885%	5,507,579	+12.497%
2026-07-08	42.1900	42.255000	40.63000	40.8400	-4.131%	5,470,211	+14.618%
2026-07-07	42.0000	43.450000	42.00000	42.6000	+3.223%	9,356,442	+9.883%
2026-07-06	41.7600	41.760000	40.46000	41.2700	-1.268%	3,969,156	+13.424%
2026-07-02	41.1200	41.845000	40.94000	41.8000	+2.451%	5,038,913	+11.986%
2026-07-01	39.2400	41.150000	39.24000	40.8000	+4.938%	6,015,761	+14.730%
2026-06-30	38.4900	38.880000	37.84500	38.8800	+0.491%	4,981,172	+20.396%
2026-06-29	39.0300	39.450000	38.41000	38.6900	+0.311%	5,449,623	+20.987%
2026-06-26	38.0400	38.770000	37.81000	38.5700	+1.875%	8,258,318	+21.364%
2026-06-25	38.5100	39.115000	37.83000	37.8600	-2.069%	4,294,861	+23.640%
2026-06-24	38.2100	39.030000	38.20500	38.6600	+1.657%	5,778,088	+21.081%
2026-06-23	38.0400	38.420000	37.66000	38.0300	+0.822%	5,601,766	+23.087%
2026-06-22	37.9200	38.550000	37.42000	37.7200	-1.282%	5,790,348	+24.099%
2026-06-18	38.6300	38.900000	37.85000	38.2100	-0.959%	11,072,614	+22.507%
2026-06-17	39.2200	40.610000	38.53000	38.5800	-2.329%	5,985,513	+21.332%
2026-06-16	39.3600	39.760000	38.94500	39.5000	+1.360%	5,522,676	+18.506%
2026-06-15	39.3500	40.150000	38.80000	38.9700	-0.587%	6,870,377	+20.118%
2026-06-12	38.4100	39.220000	37.91000	39.2000	+2.216%	7,218,032	+19.413%
2026-06-11	38.5000	38.910000	37.92000	38.3500	-1.591%	7,774,357	+22.060%
2026-06-10	39.9900	40.000000	38.57000	38.9700	-2.526%	6,800,298	+20.118%
2026-06-09	39.4200	40.320000	38.80000	39.9800	+1.113%	4,931,662	+17.084%
2026-06-08	40.6200	40.780000	39.52000	39.5400	-3.443%	8,738,810	+18.386%
2026-06-05	41.4500	41.980000	40.61500	40.9500	-1.278%	4,683,876	+14.310%
2026-06-04	41.9600	42.560000	41.15000	41.4800	+1.517%	5,766,438	+12.850%
2026-06-03	42.4827	42.482700	40.33000	40.8600	-3.904%	7,025,835	+14.562%
2026-06-02	43.1000	43.150000	41.67000	42.5200	-2.477%	10,307,874	+10.089%
2026-06-01	43.3200	43.770000	42.67000	43.6000	+1.419%	6,932,531	+7.362%
2026-05-29	42.1000	43.650000	41.45500	42.9900	+1.824%	14,006,329	+8.886%
2026-05-28	41.8300	42.230000	41.41000	42.2200	+0.476%	5,890,406	+10.872%
2026-05-27	42.5400	42.890000	41.82000	42.0200	-0.474%	6,650,174	+11.399%
2026-05-26	43.1800	43.190000	42.10500	42.2200	-3.076%	5,200,216	+10.872%
2026-05-22	43.5100	44.450000	43.38000	43.5600	-0.138%	3,861,064	+7.461%
2026-05-21	42.3650	43.900000	41.60000	43.6200	+2.178%	6,035,521	+7.313%
2026-05-20	43.4100	43.550000	42.27000	42.6900	-1.862%	6,386,808	+9.651%
2026-05-19	43.8400	44.800000	42.89000	43.5000	+0.300%	9,079,396	+7.609%
2026-05-18	41.7700	43.410000	41.70140	43.3700	+3.756%	8,768,513	+7.932%
2026-05-15	42.3000	42.840000	41.32500	41.8000	-0.024%	7,982,352	+11.986%
2026-05-14	42.4700	42.890000	41.72000	41.8100	-1.854%	7,668,080	+11.959%
2026-05-13	42.7150	42.720000	41.75000	42.6000	-0.953%	8,246,290	+9.883%
2026-05-12	42.8100	43.195000	41.95000	43.0100	+1.534%	7,938,662	+8.835%
2026-05-11	43.1400	43.510000	41.63500	42.3600	-2.598%	10,691,339	+10.505%
2026-05-08	44.5000	45.595000	43.28000	43.4900	-7.958%	11,469,020	+7.634%
2026-05-07	45.8300	47.260000	45.81000	47.2500	+2.784%	9,359,122	-0.931%
2026-05-06	46.6300	46.775000	45.87500	45.9700	-1.373%	11,225,822	+1.827%
2026-05-05	48.0100	48.010000	46.54000	46.6100	-1.417%	7,245,332	+0.429%
2026-05-04	46.5200	47.720000	46.52000	47.2800	+1.590%	4,238,619	-0.994%
2026-05-01	47.0300	47.830000	46.43000	46.5400	+0.021%	3,168,144	+0.580%
2026-04-30	45.8600	46.640000	45.07000	46.5300	+0.671%	3,981,279	+0.602%
2026-04-29	46.0400	46.450000	45.76000	46.2200	-0.173%	3,972,995	+1.277%
2026-04-28	45.9900	46.615000	45.68000	46.3000	+1.535%	3,943,500	+1.102%
2026-04-27	45.0400	46.425000	45.00000	45.6000	-0.284%	3,350,570	+2.654%
2026-04-24	45.1600	45.875000	44.81000	45.7300	-0.022%	3,286,533	+2.362%
2026-04-23	47.1800	47.190000	45.26000	45.7400	-4.390%	4,252,522	+2.339%
2026-04-22	47.7500	48.090000	46.70000	47.8400	+0.315%	4,841,203	-2.153%
2026-04-21	48.3000	48.960000	47.51000	47.6900	-1.304%	4,975,271	-1.845%
2026-04-20	48.5000	48.850000	47.97000	48.3200	-0.371%	3,617,435	-3.125%
2026-04-17	48.8900	49.278715	48.24000	48.5000	-0.247%	5,418,872	-3.485%
2026-04-16	48.7600	49.180000	48.45010	48.6200	+0.621%	4,788,367	-3.723%
2026-04-15	47.3900	49.140000	47.10000	48.3200	+2.852%	6,231,518	-3.125%
2026-04-14	46.7900	47.395000	46.29000	46.9800	+1.185%	5,775,377	-0.362%
2026-04-13	43.5800	46.485000	43.45000	46.4300	+7.056%	10,604,092	+0.818%
2026-04-10	45.4350	45.435000	43.29500	43.3700	-4.239%	9,181,669	+7.932%
2026-04-09	46.5700	46.720000	44.64000	45.2900	-3.659%	7,119,510	+3.356%
2026-04-08	46.9100	47.350000	46.46000	47.0100	+1.731%	11,944,012	-0.425%
2026-04-07	46.5600	46.840000	45.81000	46.2100	-1.007%	6,363,529	+1.298%
2026-04-06	46.1800	46.750000	45.79000	46.6800	+0.843%	4,936,361	+0.278%
2026-04-02	45.0100	46.320000	44.48000	46.2900	+2.480%	5,297,536	+1.123%
2026-04-01	46.9200	47.020000	44.56200	45.1700	-3.709%	7,528,705	+3.631%
2026-03-31	47.9800	48.308000	46.65000	46.9100	-1.138%	6,243,779	-0.213%
2026-03-30	46.8700	47.945000	46.87000	47.4500	+1.194%	4,889,491	-1.349%
2026-03-27	47.2500	47.420000	46.13000	46.8900	-1.097%	6,202,651	-0.171%
2026-03-26	47.4300	48.360000	46.70000	47.4100	-0.399%	11,218,981	-1.266%
2026-03-25	49.6000	50.250000	47.28000	47.6000	-3.134%	9,197,190	-1.660%
2026-03-24	49.2000	49.700000	48.45000	49.1400	-1.266%	4,502,127	-4.742%
2026-03-23	50.5050	50.680000	49.14000	49.7700	-0.040%	4,358,866	-5.947%
2026-03-20	48.8800	49.940000	48.67000	49.7900	+1.076%	8,899,184	-5.985%
2026-03-19	49.1200	50.284000	48.50000	49.2600	+0.102%	5,519,567	-4.974%
2026-03-18	49.8000	50.120000	48.91000	49.2100	-2.031%	5,492,401	-4.877%
2026-03-17	50.8500	52.070000	50.08000	50.2300	-0.416%	6,148,071	-6.809%
2026-03-16	49.7400	50.590000	49.56000	50.4400	+1.489%	4,824,460	-7.197%
2026-03-13	49.9600	50.030000	49.15000	49.7000	+0.893%	3,695,326	-5.815%
2026-03-12	49.6700	51.250000	49.17000	49.2600	-1.794%	5,618,063	-4.974%
2026-03-11	50.5400	51.375000	49.82500	50.1600	-0.732%	4,922,252	-6.679%
2026-03-10	51.4700	51.470000	49.10000	50.5300	-2.112%	5,200,040	-7.362%
2026-03-09	51.3000	51.755000	50.13500	51.6200	+0.252%	6,173,546	-9.318%
2026-03-06	50.1000	51.820000	49.26000	51.4900	+1.799%	7,311,299	-9.089%
2026-03-05	49.7700	50.800000	49.77000	50.5800	+0.998%	5,417,580	-7.454%
2026-03-04	50.0400	50.870000	49.55000	50.0800	-0.378%	6,781,007	-6.530%
2026-03-03	49.0700	50.880000	48.62000	50.2700	+0.540%	5,645,094	-6.883%
2026-03-02	49.8100	50.900000	49.64000	50.0000	-1.884%	5,529,783	-6.380%
2026-02-27	50.5800	51.120000	49.67000	50.9600	-0.176%	6,223,170	-8.144%
2026-02-26	49.3700	51.130000	49.23500	51.0500	+4.035%	5,299,513	-8.306%
2026-02-25	48.5500	49.080000	47.70000	49.0700	+1.995%	6,006,764	-4.606%
2026-02-24	48.3000	49.230000	46.87000	48.1100	+1.370%	6,665,253	-2.702%
2026-02-23	48.6100	49.060000	46.75000	47.4600	-3.399%	5,950,443	-1.370%
2026-02-20	48.9100	49.630000	48.50000	49.1300	+0.265%	3,354,594	-4.722%
2026-02-19	48.2100	49.020000	48.02000	49.0000	+0.865%	3,631,614	-4.469%
2026-02-18	47.7800	48.680000	47.55000	48.5800	+2.231%	5,479,491	-3.643%
2026-02-17	47.3600	48.320000	47.20500	47.5200	+1.538%	6,690,836	-1.494%
2026-02-13	47.1200	47.225000	46.38000	46.8000	-0.319%	5,328,317	+0.021%
2026-02-12	48.4200	48.900000	46.15780	46.9500	-2.815%	8,632,808	-0.298%
2026-02-11	50.5000	50.500000	48.29000	48.3100	-4.431%	5,150,806	-3.105%
2026-02-10	50.6200	51.270000	50.07000	50.5500	-0.079%	7,223,828	-7.399%
2026-02-09	51.1900	51.580000	50.22000	50.5900	-2.580%	7,095,818	-7.472%
2026-02-06	50.9100	51.989800	50.15000	51.9300	+2.184%	8,200,210	-9.859%
2026-02-05	51.9100	52.730000	50.48000	50.8200	-1.454%	5,462,633	-7.891%
2026-02-04	50.9000	52.490000	50.74000	51.5700	+1.237%	7,909,644	-9.230%
2026-02-03	55.5400	55.540000	50.85000	50.9400	-9.165%	7,935,436	-8.108%
2026-02-02	55.6200	56.290000	55.04000	56.0800	+1.502%	4,247,146	-16.530%
2026-01-30	55.1700	55.330000	54.40000	55.2500	+0.091%	5,853,361	-15.276%
2026-01-29	56.4500	56.490000	54.65000	55.2000	-1.762%	8,202,049	-15.199%
2026-01-28	57.9400	58.370000	56.02000	56.1900	-3.221%	4,833,240	-16.693%
2026-01-27	59.3300	59.410000	57.78000	58.0600	-1.760%	4,755,811	-19.377%
2026-01-26	60.7100	60.810000	58.75000	59.1000	-2.314%	5,218,331	-20.795%
2026-01-23	60.9500	61.431000	60.13000	60.5000	-1.305%	2,875,436	-22.628%
2026-01-22	60.6000	61.535000	60.37000	61.3000	+1.189%	3,759,661	-23.638%
2026-01-21	60.8000	61.810000	60.55500	60.5800	+0.849%	3,803,960	-22.730%
2026-01-20	62.1800	62.910000	59.95000	60.0700	-5.178%	5,268,823	-22.074%
2026-01-16	63.4600	63.695000	62.47500	63.3500	-0.158%	2,435,818	-26.109%
2026-01-15	64.1100	64.110000	62.70000	63.4500	-0.828%	3,397,316	-26.225%
2026-01-14	64.0600	64.540100	63.48000	63.9800	-0.389%	2,608,534	-26.837%
2026-01-13	65.9900	66.730000	63.85000	64.2300	-3.034%	3,401,427	-27.121%
2026-01-12	64.6650	66.640000	63.80000	66.2400	-0.898%	4,213,143	-29.333%
2026-01-09	67.8400	68.215000	66.40000	66.8400	-1.036%	2,992,806	-29.967%
2026-01-08	66.3600	68.368000	66.36000	67.5400	+1.214%	2,422,603	-30.693%
2026-01-07	67.2500	67.320000	66.55000	66.7300	-0.477%	1,970,071	-29.852%
2026-01-06	65.6500	67.300000	65.48500	67.0500	+1.025%	2,044,041	-30.186%
2026-01-05	65.1100	67.450000	65.09000	66.3700	+1.143%	3,031,670	-29.471%
2026-01-02	66.5000	66.590000	65.42000	65.6200	-1.264%	1,817,027	-28.665%
2025-12-31	67.0200	67.170000	66.41000	66.4600	-1.057%	1,718,923	-29.567%
2025-12-30	67.2800	67.617300	67.00000	67.1700	-0.415%	1,477,042	-30.311%
2025-12-29	67.1800	67.915000	66.90000	67.4500	+0.387%	1,890,510	-30.600%
2025-12-26	66.9000	67.350000	66.86740	67.1900	+0.030%	1,037,806	-30.332%
2025-12-24	67.0000	67.550000	66.84000	67.1700	+0.554%	925,135	-30.311%
2025-12-23	66.9700	67.335000	66.44000	66.8000	-0.135%	2,452,827	-29.925%
2025-12-22	65.9600	67.440000	65.96000	66.8900	+1.272%	2,441,410	-30.019%
2025-12-19	65.9100	66.380000	65.62000	66.0500	+0.228%	4,824,701	-29.129%
2025-12-18	66.5200	66.665000	65.36000	65.9000	-0.603%	3,229,932	-28.968%
2025-12-17	66.3200	67.150000	66.08000	66.3000	-0.480%	2,952,925	-29.397%
2025-12-16	66.9200	67.310000	66.19000	66.6200	+0.015%	2,260,562	-29.736%
2025-12-15	67.2500	67.680000	66.36000	66.6100	-0.745%	3,180,450	-29.725%
2025-12-12	67.8150	68.175000	66.91000	67.1100	-0.193%	2,877,655	-30.249%
2025-12-11	66.6800	67.529900	66.44000	67.2400	+0.961%	4,095,441	-30.384%
2025-12-10	65.2100	66.730000	65.21000	66.6000	+2.194%	2,523,603	-29.715%
2025-12-09	65.4100	65.912000	64.98300	65.1700	-1.078%	2,191,086	-28.172%
2025-12-08	66.4400	66.470000	65.55500	65.8800	-1.170%	2,317,417	-28.947%
2025-12-05	65.6000	66.930000	65.33750	66.6600	+1.678%	2,777,117	-29.778%
2025-12-04	65.7000	66.250000	64.91000	65.5600	-0.152%	2,841,900	-28.600%
2025-12-03	66.9500	67.480000	65.41000	65.6600	-1.707%	4,215,127	-28.708%
2025-12-02	66.3900	67.310000	65.71000	66.8000	+0.906%	3,180,776	-29.925%
2025-12-01	64.9100	66.840000	64.91000	66.2000	+0.654%	2,801,687	-29.290%
2025-11-28	65.5900	66.169900	65.24000	65.7700	+0.597%	990,908	-28.828%
2025-11-26	65.1400	66.100000	64.91000	65.3800	-0.411%	2,180,269	-28.403%
2025-11-25	65.0000	66.280000	64.55500	65.6500	+1.925%	2,313,344	-28.698%
2025-11-24	64.0900	64.890000	63.81000	64.4100	+0.531%	6,173,315	-27.325%
2025-11-21	62.6700	64.810000	62.67000	64.0700	+2.709%	3,291,700	-26.939%
2025-11-20	62.7900	63.670000	62.28000	62.3800	-0.447%	2,256,139	-24.960%
2025-11-19	63.2000	63.390000	62.45000	62.6600	-0.776%	2,937,810	-25.295%
2025-11-18	63.8900	64.185000	63.01000	63.1500	-1.220%	3,144,517	-25.875%
2025-11-17	64.3200	64.880000	63.82010	63.9300	-0.483%	2,822,171	-26.779%
2025-11-14	65.9800	66.370000	63.97000	64.2400	-3.049%	3,551,487	-27.133%
2025-11-13	66.0400	66.450000	65.39000	66.2600	+0.045%	3,739,539	-29.354%
2025-11-12	65.8600	66.385000	65.22000	66.2300	-0.226%	3,258,557	-29.322%
2025-11-11	65.5600	66.520000	65.30000	66.3800	+1.436%	3,175,619	-29.482%
2025-11-10	64.7100	65.610000	64.05000	65.4400	+1.019%	2,479,400	-28.469%
2025-11-07	64.0100	65.280000	63.86000	64.7800	+0.155%	3,601,388	-27.740%
2025-11-06	65.0800	66.000000	63.45280	64.6800	-0.108%	3,468,858	-27.628%
2025-11-05	63.7200	65.000000	62.45000	64.7500	+2.534%	7,694,399	-27.707%
2025-11-04	62.4600	63.480000	61.55000	63.1500	+1.527%	5,557,685	-25.875%
2025-11-03	62.1400	62.435000	61.08000	62.2000	-0.512%	4,051,339	-24.743%
2025-10-31	61.5200	62.610000	61.18000	62.5200	+0.208%	3,074,190	-25.128%
2025-10-30	62.1200	63.280000	61.77000	62.3900	+1.447%	5,024,588	-24.972%
2025-10-29	61.1800	62.890000	59.51000	61.5000	-6.719%	15,316,350	-23.886%
2025-10-28	66.2900	66.835000	65.72300	65.9300	-0.902%	3,886,140	-29.000%
2025-10-27	67.8400	68.000000	66.36000	66.5300	-1.859%	4,025,633	-29.641%
2025-10-24	68.3500	68.980000	67.58000	67.7900	+0.400%	3,800,611	-30.949%
2025-10-23	67.5000	68.052400	67.07000	67.5200	-0.530%	3,417,892	-30.672%
2025-10-22	68.0000	68.915000	67.37500	67.8800	+0.266%	3,781,699	-31.040%
2025-10-21	67.7100	68.470000	66.94000	67.7000	-0.353%	4,143,716	-30.857%
2025-10-20	67.2600	68.070000	67.14000	67.9400	+1.631%	1,878,970	-31.101%
2025-10-17	65.9900	66.985000	65.78000	66.8500	+1.580%	2,724,539	-29.978%
2025-10-16	66.5900	66.990000	65.54000	65.8100	-1.127%	3,215,383	-28.871%
2025-10-15	67.6600	67.780000	66.34000	66.5600	-1.742%	2,608,677	-29.672%
2025-10-14	67.0700	68.500000	67.06000	67.7400	+0.639%	3,666,322	-30.898%
2025-10-13	67.0300	67.470000	66.23000	67.3100	+0.658%	2,734,508	-30.456%
2025-10-10	68.6800	69.040000	66.83500	66.8700	-2.479%	3,158,776	-29.999%
2025-10-09	68.5300	68.820000	67.94000	68.5700	+0.646%	2,828,145	-31.734%
2025-10-08	68.5400	68.680000	67.69000	68.1300	-0.555%	3,515,650	-31.293%
2025-10-07	67.8000	69.135000	67.46000	68.5100	+2.025%	3,789,375	-31.674%
2025-10-06	66.8000	67.297000	66.18010	67.1500	+0.660%	3,527,136	-30.290%
2025-10-03	66.4200	67.460000	66.18000	66.7100	+0.391%	2,715,919	-29.831%
2025-10-02	66.3300	67.250000	66.12000	66.4500	-0.090%	4,130,360	-29.556%
2025-10-01	65.8700	66.540000	65.37000	66.5100	+0.864%	3,969,927	-29.620%
2025-09-30	66.6850	67.130000	65.33000	65.9400	+0.243%	4,396,551	-29.011%
2025-09-29	64.4800	66.000000	64.10500	65.7800	+2.397%	4,817,989	-28.839%
2025-09-26	63.8900	64.340000	63.66010	64.2400	+0.705%	4,640,514	-27.133%
2025-09-25	64.1200	65.000000	63.65000	63.7900	-0.530%	4,264,887	-26.619%
2025-09-24	63.2100	64.295000	63.00000	64.1300	+1.199%	4,875,264	-27.008%
2025-09-23	64.5800	64.650000	63.19500	63.3700	-1.980%	4,738,102	-26.132%
2025-09-22	64.9000	65.075000	64.26000	64.6500	-0.706%	5,800,005	-27.595%
2025-09-19	66.6000	66.960000	65.03000	65.1100	-1.706%	6,951,562	-28.106%
2025-09-18	67.2500	67.320000	66.06000	66.2400	-1.355%	3,720,902	-29.333%
2025-09-17	66.5400	68.153500	66.32000	67.1500	+1.069%	4,000,830	-30.290%
2025-09-16	66.7300	66.950000	65.66000	66.4400	-0.732%	2,989,661	-29.545%
2025-09-15	67.2700	67.430000	66.52000	66.9300	+0.135%	5,085,132	-30.061%
2025-09-12	67.4200	67.520000	66.45000	66.8400	-1.285%	4,107,080	-29.967%
2025-09-11	66.5200	67.740000	65.82000	67.7100	+2.019%	6,465,922	-30.867%
2025-09-10	67.8100	68.660000	65.96500	66.3700	-3.307%	9,947,082	-29.471%
2025-09-09	68.8300	70.270000	68.48000	68.6400	-0.464%	5,646,298	-31.804%
2025-09-08	68.4900	69.060000	67.59000	68.9600	+0.320%	3,953,533	-32.120%
2025-09-05	68.9200	69.885000	68.26090	68.7400	+0.044%	3,308,825	-31.903%
2025-09-04	68.8800	69.360000	68.25100	68.7100	+0.763%	3,002,487	-31.873%
2025-09-03	67.9100	68.470000	67.60000	68.1900	-0.176%	2,738,056	-31.354%
2025-09-02	69.7800	69.880000	67.91000	68.3100	-2.149%	3,556,905	-31.474%
2025-08-29	69.9500	70.380000	69.39000	69.8100	+0.086%	4,449,818	-32.947%
2025-08-28	69.7900	69.980000	69.33000	69.7500	0.000%	2,895,799	-32.889%
2025-08-27	69.9500	70.780000	69.74000	69.7500	-0.357%	3,637,171	-32.889%
2025-08-26	71.0800	71.570000	69.69000	70.0000	-1.519%	4,437,725	-33.129%
2025-08-25	71.6700	71.670000	70.63000	71.0800	-0.948%	2,389,924	-34.145%
2025-08-22	70.0400	71.900000	69.92500	71.7600	+3.178%	3,012,720	-34.769%
2025-08-21	69.5400	69.820000	68.81000	69.5500	-0.301%	3,826,984	-32.696%
2025-08-20	69.3100	70.320000	69.07000	69.7600	+0.620%	3,180,109	-32.899%
2025-08-19	69.7200	70.150000	69.18000	69.3300	-0.574%	3,623,840	-32.482%
2025-08-18	70.7100	71.080000	69.73000	69.7300	-1.553%	3,912,005	-32.870%
2025-08-15	71.5400	71.990000	70.71000	70.8300	-1.048%	3,952,946	-33.912%
2025-08-14	72.5000	72.675000	71.52000	71.5800	-1.635%	3,490,268	-34.605%
2025-08-13	71.3100	72.910000	70.98000	72.7700	+1.407%	5,230,124	-35.674%
2025-08-12	70.1500	71.860000	69.92500	71.7600	+2.705%	3,035,048	-34.769%
2025-08-11	71.2500	71.870000	69.17500	69.8700	-1.813%	3,363,014	-33.004%
2025-08-08	70.0800	71.190000	69.31000	71.1600	+1.556%	4,362,339	-34.219%
2025-08-07	70.1600	71.940000	69.83000	70.0700	+0.243%	5,346,204	-33.195%
2025-08-06	72.2300	72.640000	69.79000	69.9000	-3.212%	6,490,132	-33.033%
2025-08-05	74.8000	76.490000	70.86000	72.2200	-8.536%	11,722,385	-35.184%
2025-08-04	78.8400	79.320000	78.43000	78.9600	+0.766%	2,877,707	-40.717%
2025-08-01	79.3500	79.450000	77.86060	78.3600	-1.322%	2,786,830	-40.263%
2025-07-31	80.2000	80.990000	79.27100	79.4100	-1.525%	2,870,128	-41.053%
2025-07-30	81.6600	82.070000	80.49500	80.6400	-1.201%	1,873,223	-41.952%
2025-07-29	82.1100	82.620000	81.42500	81.6200	-0.257%	1,829,154	-42.649%
2025-07-28	81.4100	82.170000	81.08000	81.8300	-0.134%	1,540,448	-42.796%
2025-07-25	80.4200	82.055000	79.86000	81.9400	+1.903%	2,694,237	-42.873%
2025-07-24	81.4200	81.755000	80.38000	80.4100	-1.434%	2,276,501	-41.786%
2025-07-23	81.4300	81.830000	79.66500	81.5800	-0.073%	2,406,817	-42.621%
2025-07-22	80.2100	81.699000	80.08000	81.6400	+1.948%	1,645,882	-42.663%
2025-07-21	80.3600	80.790000	79.71000	80.0800	-0.311%	1,298,341	-41.546%
2025-07-18	81.0500	81.150000	80.06000	80.3300	-0.508%	2,382,449	-41.728%
2025-07-17	80.0000	80.950000	79.39000	80.7400	+1.752%	2,238,840	-42.024%
2025-07-16	79.0300	79.420000	78.40000	79.3500	+0.826%	2,504,218	-41.008%
2025-07-15	79.2900	79.710000	78.70000	78.7000	-1.006%	1,678,807	-40.521%
2025-07-14	79.0500	80.240000	78.70000	79.5000	+1.081%	2,148,364	-41.119%
2025-07-11	79.6100	79.639500	78.13000	78.6500	-1.957%	3,054,739	-40.483%
2025-07-10	79.8700	80.975000	79.66000	80.2200	+0.250%	2,700,188	-41.648%
2025-07-09	79.9600	80.250000	79.42000	80.0200	+0.213%	2,364,758	-41.502%
2025-07-08	80.6600	81.140000	79.80000	79.8500	-1.225%	2,323,792	-41.378%
2025-07-07	81.8600	82.020000	80.53000	80.8400	-1.137%	2,245,845	-42.095%
2025-07-03	81.3500	81.980000	81.30000	81.7700	+0.615%	1,293,049	-42.754%
2025-07-02	82.3000	82.410000	80.58000	81.2700	-1.311%	3,393,051	-42.402%
2025-07-01	81.2500	82.740000	80.88500	82.3500	+1.155%	3,001,395	-43.157%
2025-06-30	80.8700	81.500000	80.62000	81.4100	+0.755%	2,356,172	-42.501%
2025-06-27	80.2600	80.920000	79.48000	80.8000	+1.000%	4,300,734	-42.067%
2025-06-26	80.8000	80.925000	79.24000	80.0000	-0.904%	4,049,719	-41.488%
2025-06-25	82.1300	82.220000	80.66000	80.7300	-1.705%	2,700,268	-42.017%
2025-06-24	81.4900	82.365000	81.00930	82.1300	+2.025%	3,580,316	-43.005%
2025-06-23	80.0100	80.860000	79.45030	80.5000	+0.412%	3,233,012	-41.851%
2025-06-20	80.4600	80.940000	79.85000	80.1700	-0.336%	4,369,350	-41.612%
2025-06-18	80.5000	81.730000	80.27000	80.4400	0.000%	3,023,854	-41.808%
2025-06-17	80.7800	81.180000	80.30500	80.4400	-0.618%	2,053,897	-41.808%
2025-06-16	79.9100	80.990000	79.68500	80.9400	+2.004%	2,575,979	-42.167%
2025-06-13	79.8800	80.010000	78.94000	79.3500	-1.819%	2,953,022	-41.008%
2025-06-12	80.7600	81.040000	80.03000	80.8200	-0.296%	2,502,249	-42.081%
2025-06-11	81.4400	81.590000	80.52000	81.0600	-0.049%	2,221,039	-42.253%
2025-06-10	81.7700	81.965000	80.71000	81.1000	-0.722%	2,520,349	-42.281%
2025-06-09	81.1500	81.990000	80.50000	81.6900	+0.566%	2,213,175	-42.698%
2025-06-06	81.3300	81.710000	80.91000	81.2300	+0.857%	2,450,858	-42.374%
2025-06-05	80.3400	80.985000	80.02000	80.5400	+0.249%	2,229,621	-41.880%
2025-06-04	80.3300	81.060000	80.13000	80.3400	+0.250%	2,457,739	-41.735%
2025-06-03	78.3200	80.310000	78.30000	80.1400	+1.328%	4,555,578	-41.590%
2025-06-02	78.7200	79.490000	77.92000	79.0900	-0.653%	3,950,664	-40.814%
2025-05-30	78.1700	79.640000	77.50000	79.6100	+1.712%	5,576,856	-41.201%
2025-05-29	79.9700	79.970000	77.60000	78.2700	-2.126%	3,602,324	-40.194%
2025-05-28	80.0100	80.460000	79.82500	79.9700	+0.013%	2,609,912	-41.466%
2025-05-27	78.1800	79.980000	78.00500	79.9600	+2.224%	2,605,914	-41.458%
2025-05-23	77.8200	78.560000	77.21000	78.2200	-0.153%	1,696,779	-40.156%
2025-05-22	78.8700	79.140000	77.51000	78.3400	-1.048%	2,642,865	-40.248%
2025-05-21	79.9300	80.700000	79.13000	79.1700	-1.774%	2,827,474	-40.874%
2025-05-20	80.6800	81.260000	80.08000	80.6000	-0.469%	2,990,187	-41.923%
2025-05-19	79.2700	81.310000	79.15000	80.9800	+1.402%	3,139,130	-42.196%
2025-05-16	78.7400	79.880000	78.53000	79.8600	+1.461%	4,884,639	-41.385%
2025-05-15	77.9800	78.800000	77.79800	78.7100	+0.846%	4,284,630	-40.529%
2025-05-14	77.6200	78.390000	76.98000	78.0500	+0.476%	4,415,021	-40.026%
2025-05-13	78.9300	78.980000	77.31000	77.6800	-1.521%	3,655,648	-39.740%
2025-05-12	79.1600	79.560000	77.93000	78.8800	+0.689%	3,471,387	-40.657%
2025-05-09	78.3200	79.020000	77.91000	78.3400	+0.539%	3,409,720	-40.248%
2025-05-08	75.9100	78.700000	75.65500	77.9200	+3.192%	4,855,811	-39.926%
2025-05-07	76.2400	77.100000	74.70000	75.5100	-0.501%	5,011,969	-38.008%
2025-05-06	77.0800	78.000000	75.13000	75.8900	-3.103%	7,402,153	-38.319%
2025-05-05	78.7500	78.980000	78.04000	78.3200	-0.685%	4,406,590	-40.232%
2025-05-02	78.8700	79.350000	78.32000	78.8600	+1.480%	3,190,996	-40.642%
2025-05-01	78.1100	78.600000	77.58000	77.7100	-1.483%	2,587,798	-39.763%
2025-04-30	78.4400	79.130000	77.16000	78.8800	+0.318%	3,533,026	-40.657%
2025-04-29	78.0400	78.690000	77.62000	78.6300	+0.834%	3,425,614	-40.468%
2025-04-28	79.7800	79.840000	76.97500	77.9800	-1.615%	4,057,029	-39.972%
2025-04-25	79.2000	79.730000	78.55000	79.2600	-0.764%	4,098,022	-40.941%
2025-04-24	79.0800	80.790000	78.40000	79.8700	+0.579%	5,489,463	-41.392%
2025-04-23	80.2400	81.700000	78.86000	79.4100	+0.367%	5,263,967	-41.053%
2025-04-22	77.0500	79.400000	76.57000	79.1200	+3.601%	5,444,275	-40.837%
2025-04-21	75.9400	78.500000	75.56010	76.3700	+2.400%	10,388,398	-38.706%
2025-04-17	70.2000	75.320000	69.89000	74.5800	+8.654%	8,057,037	-37.235%
2025-04-16	70.2200	70.325000	68.08000	68.6400	-2.055%	4,109,748	-31.804%
2025-04-15	72.0400	72.255000	69.96000	70.0800	-1.794%	3,529,205	-33.205%
2025-04-14	72.1200	72.390000	71.17000	71.3600	-1.368%	3,683,549	-34.403%
2025-04-11	69.6100	72.700000	68.70000	72.3500	+4.086%	3,490,186	-35.301%
2025-04-10	71.8000	72.305000	68.24000	69.5100	-4.005%	3,477,866	-32.657%
2025-04-09	67.2200	72.820000	66.70000	72.4100	+6.267%	5,587,742	-35.354%
2025-04-08	70.5400	71.530000	67.21000	68.1400	-0.815%	4,899,944	-31.303%
2025-04-07	68.8000	71.470000	67.19000	68.7000	-1.717%	6,075,482	-31.863%
2025-04-04	73.2200	73.660000	69.70000	69.9000	-6.187%	8,786,241	-33.033%
2025-04-03	74.2500	76.370000	73.95000	74.5100	-1.624%	4,952,698	-37.176%
2025-04-02	74.1800	75.890000	73.82000	75.7400	+1.569%	2,733,154	-38.196%
2025-04-01	74.6000	74.930000	73.86000	74.5700	-0.147%	2,762,424	-37.227%
2025-03-31	73.6700	75.010000	73.18000	74.6800	+1.399%	3,004,128	-37.319%
2025-03-28	75.0700	75.380000	73.22000	73.6500	-1.892%	2,280,405	-36.443%
2025-03-27	74.5600	75.240000	74.22000	75.0700	+0.657%	2,412,326	-37.645%
2025-03-26	74.8700	75.340000	74.10000	74.5800	+0.553%	1,970,293	-37.235%
2025-03-25	74.4900	74.560000	73.90000	74.1700	-0.162%	2,778,334	-36.888%
2025-03-24	73.7100	74.330000	73.50000	74.2900	+1.282%	2,365,787	-36.990%
2025-03-21	74.1600	74.435000	73.12000	73.3500	-1.425%	6,714,839	-36.183%
2025-03-20	73.8600	74.890000	73.71000	74.4100	+0.108%	3,426,832	-37.092%
2025-03-19	73.0400	74.920000	72.64000	74.3300	+1.419%	4,499,291	-37.024%
2025-03-18	72.6500	73.780000	72.01500	73.2900	+1.425%	5,727,372	-36.130%
2025-03-17	70.6700	72.910000	70.24000	72.2600	+1.933%	3,332,055	-35.220%
2025-03-14	69.8100	71.300000	69.42000	70.8900	+1.634%	3,609,154	-33.968%
2025-03-13	68.5200	71.020000	68.11000	69.7500	+2.393%	5,122,705	-32.889%
2025-03-12	68.1900	68.404700	66.51000	68.1200	0.000%	3,225,010	-31.283%
2025-03-11	70.8000	71.082000	68.08000	68.1200	-4.420%	4,272,028	-31.283%
2025-03-10	70.6000	72.680000	70.44000	71.2700	0.000%	4,860,144	-34.320%
2025-03-07	70.2600	72.015000	70.13500	71.2700	+1.250%	4,546,836	-34.320%
2025-03-06	69.0400	70.600000	68.73000	70.3900	+1.048%	2,532,423	-33.499%
2025-03-05	69.9100	70.230000	68.80000	69.6600	-0.329%	2,860,497	-32.802%
2025-03-04	71.3800	72.200000	69.76000	69.8900	-3.199%	3,763,444	-33.023%
2025-03-03	71.4100	72.460000	70.91500	72.2000	+1.519%	3,553,696	-35.166%
2025-02-28	69.3900	71.220000	69.39000	71.1200	+2.700%	5,300,654	-34.182%
2025-02-27	69.0600	69.920000	68.95000	69.2500	+0.493%	3,092,451	-32.404%
2025-02-26	69.5000	70.000000	68.66500	68.9100	-0.577%	2,545,771	-32.071%
2025-02-25	69.9300	70.760000	68.85000	69.3100	-0.086%	3,182,163	-32.463%
2025-02-24	69.6700	69.986700	68.90000	69.3700	-0.687%	3,179,645	-32.521%
2025-02-21	69.9200	70.710000	69.39500	69.8500	0.000%	5,601,020	-32.985%
2025-02-20	69.6500	70.200000	69.11000	69.8500	+0.619%	3,744,517	-32.985%
2025-02-19	69.5900	69.735000	68.65000	69.4200	-0.359%	3,983,028	-32.570%
2025-02-18	69.1000	70.350000	69.01000	69.6700	+1.000%	4,501,126	-32.812%
2025-02-14	70.5000	70.900000	68.68000	68.9800	-2.198%	5,951,909	-32.140%
2025-02-13	72.5700	72.880000	70.23000	70.5300	-2.824%	6,026,754	-33.631%
2025-02-12	71.7100	73.660000	71.71000	72.5800	-0.793%	10,135,146	-35.506%
2025-02-11	72.0000	75.180000	67.55000	73.1600	-11.493%	19,357,759	-36.017%
2025-02-10	83.5800	83.705000	82.48000	82.6600	-0.911%	3,340,111	-43.370%
2025-02-07	83.1100	83.970000	82.94000	83.4200	+0.676%	2,374,293	-43.886%
2025-02-06	82.6500	82.860000	81.97000	82.8600	+0.754%	2,149,644	-43.507%