FOUR/PA
Shift4 Payments, Inc. 6.00% Series A Mandatory Convertible Preferred Stock
stockNYSEStructured Product
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,762
After-hoursOct 2, 2026 4:10:30 PM EDT
49.93USD0.000%(0.00)
FOUR/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.72 | 50.23 | 49.22 | 49.93 | +0.869% | 36,626 | 0.000% |
| 2026-10-01 | 49.60 | 49.99 | 49.21 | 49.50 | +0.385% | 18,442 | +0.869% |
| 2026-09-30 | 50.00 | 50.08 | 49.31 | 49.31 | -3.352% | 99,885 | +1.257% |
| 2026-09-29 | 50.53 | 51.02 | 50.00 | 51.02 | -0.468% | 57,202 | -2.136% |
| 2026-09-28 | 51.62 | 51.62 | 50.75 | 51.26 | -2.120% | 10,111 | -2.595% |
| 2026-09-25 | 51.56 | 52.37 | 51.35 | 52.37 | +1.404% | 3,027 | -4.659% |
| 2026-09-24 | 52.25 | 52.25 | 51.17 | 51.65 | -1.629% | 139,136 | -3.321% |
| 2026-09-23 | 52.43 | 52.64 | 52.05 | 52.50 | +0.962% | 9,231 | -4.895% |
| 2026-09-22 | 53.55 | 53.55 | 51.82 | 52.00 | -3.418% | 4,717 | -3.981% |
| 2026-09-21 | 53.70 | 53.84 | 53.00 | 53.84 | +1.585% | 13,300 | -7.262% |
| 2026-09-18 | 54.48 | 55.20 | 53.00 | 53.00 | -4.505% | 13,154 | -5.792% |
| 2026-09-17 | 56.49 | 56.49 | 55.15 | 55.50 | -0.484% | 55,516 | -10.036% |
| 2026-09-16 | 56.00 | 57.04 | 55.77 | 55.77 | -0.455% | 3,598 | -10.472% |
| 2026-09-15 | 57.83 | 57.83 | 56.02 | 56.02 | -5.299% | 32,759 | -10.879% |
| 2026-09-14 | 58.30 | 59.64 | 58.30 | 59.16 | -0.421% | 44,102 | -15.602% |
| 2026-09-11 | 57.25 | 59.48 | 57.25 | 59.41 | +4.503% | 16,822 | -15.957% |
| 2026-09-10 | 55.26 | 57.00 | 55.26 | 56.85 | +3.345% | 27,748 | -12.172% |
| 2026-09-09 | 55.46 | 56.28 | 54.52 | 55.01 | -1.680% | 11,561 | -9.235% |
| 2026-09-08 | 59.60 | 59.60 | 55.22 | 55.95 | -6.360% | 10,649 | -10.760% |
| 2026-09-04 | 57.75 | 60.05 | 57.20 | 59.75 | +2.999% | 5,498 | -16.435% |
| 2026-09-03 | 57.82 | 58.01 | 56.88 | 58.01 | +0.017% | 38,600 | -13.929% |
| 2026-09-02 | 55.60 | 58.00 | 55.53 | 58.00 | +5.627% | 5,376 | -13.914% |
| 2026-09-01 | 55.79 | 56.77 | 54.56 | 54.91 | -2.400% | 8,560 | -9.069% |
| 2026-08-31 | 57.64 | 57.64 | 55.70 | 56.26 | -2.394% | 46,025 | -11.251% |
| 2026-08-28 | 57.00 | 58.24 | 56.50 | 57.64 | -0.035% | 9,231 | -13.376% |
| 2026-08-27 | 59.50 | 59.50 | 57.15 | 57.66 | -3.611% | 20,480 | -13.406% |
| 2026-08-26 | 60.84 | 61.06 | 59.73 | 59.82 | -3.360% | 2,891 | -16.533% |
| 2026-08-25 | 62.25 | 64.59 | 61.35 | 61.90 | +0.650% | 19,897 | -19.338% |
| 2026-08-24 | 61.15 | 62.36 | 60.71 | 61.50 | -0.500% | 16,401 | -18.813% |
| 2026-08-21 | 61.38 | 63.02 | 60.29 | 61.81 | +1.185% | 17,908 | -19.219% |
| 2026-08-20 | 62.57 | 63.12 | 60.53 | 61.09 | -0.172% | 51,536 | -18.261% |
| 2026-08-19 | 60.73 | 62.07 | 60.33 | 61.19 | +2.427% | 48,760 | -18.402% |
| 2026-08-18 | 58.79 | 61.66 | 58.79 | 59.74 | +3.285% | 155,174 | -16.421% |
| 2026-08-17 | 57.41 | 57.84 | 56.90 | 57.84 | -2.016% | 91,638 | -13.676% |
| 2026-08-14 | 60.15 | 60.15 | 58.93 | 59.03 | -4.016% | 148,482 | -15.416% |
| 2026-08-13 | 59.59 | 61.84 | 58.85 | 61.50 | +7.106% | 46,622 | -18.813% |
| 2026-08-12 | 56.26 | 57.42 | 54.70 | 57.42 | +5.493% | 20,457 | -13.044% |
| 2026-08-11 | 55.83 | 56.13 | 54.28 | 54.43 | -3.595% | 70,087 | -8.267% |
| 2026-08-10 | 54.02 | 56.57 | 53.39 | 56.46 | +4.478% | 32,749 | -11.566% |
| 2026-08-07 | 56.51 | 56.51 | 52.80 | 54.04 | -4.354% | 161,784 | -7.605% |
| 2026-08-06 | 59.80 | 59.80 | 55.49 | 56.50 | -14.601% | 352,674 | -11.628% |
| 2026-08-05 | 67.98 | 68.16 | 65.64 | 66.16 | -3.346% | 89,962 | -24.531% |
| 2026-08-04 | 66.14 | 68.45 | 66.14 | 68.45 | +2.195% | 80,005 | -27.056% |
| 2026-08-03 | 67.24 | 67.61 | 66.71 | 66.98 | +2.073% | 23,831 | -25.455% |
| 2026-07-31 | 65.37 | 66.08 | 65.24 | 65.62 | -1.501% | 53,441 | -23.910% |
| 2026-07-30 | 67.50 | 67.50 | 64.54 | 66.62 | -1.740% | 46,449 | -25.053% |
| 2026-07-29 | 66.00 | 68.61 | 66.00 | 67.80 | +1.733% | 11,301 | -26.357% |
| 2026-07-28 | 64.50 | 66.64 | 64.42 | 66.64 | +6.641% | 98,430 | -25.081% |
| 2026-07-27 | 60.77 | 62.54 | 60.77 | 62.49 | +2.855% | 4,396 | -20.106% |
| 2026-07-24 | 59.00 | 61.03 | 59.00 | 60.76 | +3.580% | 5,659 | -17.824% |
| 2026-07-23 | 60.00 | 60.00 | 58.66 | 58.66 | -2.849% | 4,853 | -14.882% |
| 2026-07-22 | 61.40 | 61.40 | 60.38 | 60.38 | -1.396% | 2,930 | -17.307% |
| 2026-07-21 | 63.60 | 63.60 | 61.15 | 61.23 | -3.079% | 18,157 | -18.462% |
| 2026-07-20 | 61.86 | 64.02 | 61.86 | 63.18 | +0.573% | 33,838 | -20.972% |
| 2026-07-17 | 63.00 | 63.07 | 61.96 | 62.82 | -1.644% | 11,600 | -20.519% |
| 2026-07-16 | 63.45 | 63.99 | 63.14 | 63.87 | +1.542% | 51,522 | -21.826% |
| 2026-07-15 | 62.96 | 65.28 | 62.61 | 62.90 | -0.757% | 133,862 | -20.620% |
| 2026-07-14 | 62.86 | 63.71 | 61.80 | 63.38 | +1.408% | 128,070 | -21.221% |
| 2026-07-13 | 64.30 | 64.65 | 62.28 | 62.50 | -2.451% | 12,102 | -20.112% |
| 2026-07-10 | 63.52 | 64.21 | 63.00 | 64.07 | +2.283% | 5,172 | -22.070% |
| 2026-07-09 | 61.69 | 62.64 | 61.36 | 62.64 | +1.937% | 3,680 | -20.291% |
| 2026-07-08 | 64.57 | 64.57 | 60.73 | 61.45 | -4.906% | 15,804 | -18.747% |
| 2026-07-07 | 65.35 | 65.82 | 64.62 | 64.62 | -0.829% | 9,783 | -22.733% |
| 2026-07-06 | 64.09 | 65.41 | 63.41 | 65.16 | +1.306% | 9,693 | -23.373% |
| 2026-07-02 | 63.44 | 64.38 | 63.44 | 64.32 | +2.698% | 11,600 | -22.373% |
| 2026-07-01 | 62.30 | 63.24 | 62.30 | 62.63 | +0.578% | 1,587 | -20.278% |
| 2026-06-30 | 60.51 | 62.71 | 60.09 | 62.27 | +1.582% | 114,962 | -19.817% |
| 2026-06-29 | 61.77 | 62.36 | 61.26 | 61.30 | +0.872% | 10,607 | -18.548% |
| 2026-06-26 | 57.76 | 61.02 | 57.76 | 60.77 | +6.521% | 7,407 | -17.838% |
| 2026-06-25 | 57.00 | 59.16 | 56.99 | 57.05 | -1.366% | 73,079 | -12.480% |
| 2026-06-24 | 54.67 | 57.85 | 54.67 | 57.84 | +10.826% | 5,021 | -13.676% |
| 2026-06-23 | 52.46 | 52.60 | 52.19 | 52.19 | -0.115% | 9,684 | -4.330% |
| 2026-06-22 | 53.60 | 53.60 | 52.00 | 52.25 | -1.988% | 6,731 | -4.440% |
| 2026-06-18 | 53.48 | 53.73 | 53.30 | 53.31 | +1.169% | 4,398 | -6.340% |
| 2026-06-17 | 55.00 | 55.15 | 52.64 | 52.69 | -4.193% | 2,610 | -5.245% |
| 2026-06-16 | 54.25 | 55.10 | 54.25 | 55.00 | +2.794% | 4,150 | -9.218% |
| 2026-06-15 | 56.00 | 56.00 | 53.51 | 53.51 | -1.464% | 2,610 | -6.682% |
| 2026-06-12 | 52.92 | 54.30 | 52.92 | 54.30 | +3.468% | 2,973 | -8.048% |
| 2026-06-11 | 49.50 | 52.48 | 48.90 | 52.48 | +6.840% | 5,836 | -4.859% |
| 2026-06-10 | 51.27 | 51.27 | 49.12 | 49.12 | -3.987% | 5,414 | +1.649% |
| 2026-06-09 | 50.65 | 51.98 | 50.29 | 51.16 | +0.314% | 134,245 | -2.404% |
| 2026-06-08 | 52.17 | 52.17 | 50.80 | 51.00 | -0.817% | 109,540 | -2.098% |
| 2026-06-05 | 52.11 | 52.11 | 50.85 | 51.42 | -1.720% | 13,626 | -2.898% |
| 2026-06-04 | 53.48 | 53.49 | 52.32 | 52.32 | -2.022% | 39,885 | -4.568% |
| 2026-06-03 | 56.00 | 56.00 | 53.13 | 53.40 | -5.969% | 5,363 | -6.498% |
| 2026-06-02 | 57.00 | 57.47 | 56.50 | 56.79 | -2.598% | 4,718 | -12.080% |
| 2026-06-01 | 56.93 | 58.84 | 56.93 | 58.30 | +2.758% | 136,585 | -14.364% |
| 2026-05-29 | 56.65 | 57.42 | 56.42 | 56.74 | +0.728% | 6,224 | -12.002% |
| 2026-05-28 | 56.58 | 56.96 | 56.33 | 56.33 | +0.859% | 6,386 | -11.362% |
| 2026-05-27 | 55.99 | 56.66 | 55.63 | 55.85 | +0.867% | 6,797 | -10.600% |
| 2026-05-26 | 55.56 | 55.90 | 55.15 | 55.37 | -1.634% | 2,782 | -9.825% |
| 2026-05-22 | 56.55 | 56.57 | 55.73 | 56.29 | +0.572% | 9,467 | -11.299% |
| 2026-05-21 | 53.93 | 55.97 | 53.75 | 55.97 | +2.079% | 177,644 | -10.791% |
| 2026-05-20 | 54.40 | 54.83 | 54.40 | 54.83 | +2.793% | 53,555 | -8.937% |
| 2026-05-19 | 55.00 | 55.00 | 53.34 | 53.34 | -3.771% | 5,116 | -6.393% |
| 2026-05-18 | 54.92 | 56.23 | 54.92 | 55.43 | +1.058% | 3,063 | -9.923% |
| 2026-05-15 | 54.42 | 55.20 | 54.12 | 54.85 | +1.349% | 13,046 | -8.970% |
| 2026-05-14 | 54.65 | 54.65 | 54.12 | 54.12 | +1.538% | 56,252 | -7.742% |
| 2026-05-13 | 53.37 | 53.63 | 52.70 | 53.30 | +0.985% | 7,433 | -6.323% |
| 2026-05-12 | 53.00 | 53.38 | 51.99 | 52.78 | -1.346% | 21,896 | -5.400% |
| 2026-05-11 | 53.98 | 53.98 | 52.25 | 53.50 | -1.943% | 8,348 | -6.673% |
| 2026-05-08 | 58.51 | 58.51 | 54.45 | 54.56 | -6.415% | 7,480 | -8.486% |
| 2026-05-07 | 57.34 | 60.96 | 57.16 | 58.30 | +5.712% | 8,708 | -14.357% |
| 2026-05-06 | 52.94 | 55.16 | 52.94 | 55.15 | +4.828% | 101,201 | -9.465% |
| 2026-05-05 | 55.00 | 55.00 | 52.56 | 52.61 | -5.207% | 25,307 | -5.094% |
| 2026-05-04 | 55.82 | 55.99 | 55.36 | 55.50 | -2.065% | 70,392 | -10.036% |
| 2026-05-01 | 56.88 | 57.64 | 56.60 | 56.67 | +1.233% | 41,946 | -11.893% |
| 2026-04-30 | 55.88 | 56.08 | 55.25 | 55.98 | +0.305% | 34,939 | -10.807% |
| 2026-04-29 | 56.52 | 56.52 | 55.24 | 55.81 | -2.071% | 7,123 | -10.536% |
| 2026-04-28 | 56.42 | 57.35 | 55.87 | 56.99 | +1.586% | 118,503 | -12.388% |
| 2026-04-27 | 56.77 | 56.77 | 56.00 | 56.10 | +0.466% | 22,142 | -10.998% |
| 2026-04-24 | 57.29 | 57.29 | 54.77 | 55.84 | -2.531% | 7,692 | -10.584% |
| 2026-04-23 | 61.04 | 61.04 | 56.30 | 57.29 | -6.174% | 240,760 | -12.847% |
| 2026-04-22 | 59.75 | 61.06 | 59.75 | 61.06 | +2.812% | 3,158 | -18.228% |
| 2026-04-21 | 59.96 | 59.96 | 58.92 | 59.39 | -1.867% | 4,329 | -15.929% |
| 2026-04-20 | 60.62 | 60.85 | 60.23 | 60.52 | +1.069% | 6,589 | -17.498% |
| 2026-04-17 | 60.68 | 60.91 | 59.88 | 59.88 | +0.605% | 7,479 | -16.617% |
| 2026-04-16 | 59.20 | 59.85 | 59.12 | 59.52 | +1.001% | 17,838 | -16.112% |
| 2026-04-15 | 57.65 | 59.05 | 57.29 | 58.93 | +0.306% | 15,313 | -15.272% |
| 2026-04-14 | 57.82 | 59.21 | 57.82 | 58.75 | +1.802% | 8,155 | -15.013% |
| 2026-04-13 | 55.96 | 58.24 | 55.71 | 57.71 | +3.017% | 6,010 | -13.481% |
| 2026-04-10 | 54.61 | 56.68 | 54.37 | 56.02 | +3.645% | 18,743 | -10.871% |
| 2026-04-09 | 54.34 | 54.65 | 52.46 | 54.05 | +0.483% | 5,263 | -7.623% |
| 2026-04-08 | 53.78 | 55.75 | 53.52 | 53.79 | +3.982% | 129,136 | -7.176% |
| 2026-04-07 | 53.85 | 53.85 | 51.30 | 51.73 | -3.435% | 6,234 | -3.480% |
| 2026-04-06 | 54.69 | 54.89 | 53.57 | 53.57 | -0.980% | 13,667 | -6.795% |
| 2026-04-02 | 53.95 | 54.25 | 52.90 | 54.10 | +1.027% | 8,823 | -7.708% |
| 2026-04-01 | 54.01 | 54.17 | 53.13 | 53.55 | -0.168% | 8,311 | -6.760% |
| 2026-03-31 | 54.09 | 55.04 | 53.59 | 53.64 | -1.560% | 166,768 | -6.916% |
| 2026-03-30 | 56.07 | 56.07 | 53.28 | 54.49 | -1.465% | 85,808 | -8.369% |
| 2026-03-27 | 55.39 | 55.39 | 53.51 | 55.30 | -2.641% | 14,153 | -9.711% |
| 2026-03-26 | 53.55 | 57.00 | 53.55 | 56.80 | +3.782% | 21,596 | -12.095% |
| 2026-03-25 | 61.00 | 62.00 | 54.45 | 54.73 | -6.731% | 34,124 | -8.770% |
| 2026-03-24 | 58.20 | 66.43 | 58.20 | 58.68 | +5.293% | 147,524 | -14.911% |
| 2026-03-23 | 53.23 | 56.26 | 53.23 | 55.73 | +5.370% | 31,082 | -10.407% |
| 2026-03-20 | 53.73 | 53.88 | 52.87 | 52.89 | -1.637% | 90,033 | -5.597% |
| 2026-03-19 | 55.45 | 55.90 | 53.76 | 53.77 | -3.569% | 8,115 | -7.142% |
| 2026-03-18 | 56.75 | 56.75 | 55.75 | 55.76 | -1.710% | 4,310 | -10.456% |
| 2026-03-17 | 55.83 | 58.23 | 55.83 | 56.73 | +1.612% | 23,945 | -11.987% |
| 2026-03-16 | 55.83 | 56.47 | 55.50 | 55.83 | +1.160% | 23,290 | -10.568% |
| 2026-03-13 | 56.00 | 56.07 | 55.10 | 55.19 | -1.446% | 30,601 | -9.531% |
| 2026-03-12 | 58.41 | 58.47 | 56.00 | 56.00 | -5.085% | 234,996 | -10.839% |
| 2026-03-11 | 58.19 | 59.00 | 57.79 | 59.00 | +0.855% | 4,624 | -15.373% |
| 2026-03-10 | 58.99 | 59.06 | 57.18 | 58.50 | -1.266% | 121,339 | -14.650% |
| 2026-03-09 | 59.00 | 59.50 | 57.95 | 59.25 | -0.721% | 162,449 | -15.730% |
| 2026-03-06 | 59.50 | 59.80 | 58.85 | 59.68 | -1.826% | 137,308 | -16.337% |
| 2026-03-05 | 60.15 | 60.79 | 58.80 | 60.79 | +2.773% | 817,930 | -17.865% |
| 2026-03-04 | 61.81 | 61.81 | 59.00 | 59.15 | -3.969% | 576,678 | -15.587% |
| 2026-03-03 | 59.35 | 62.29 | 58.53 | 61.59 | +3.783% | 237,265 | -18.938% |
| 2026-03-02 | 54.78 | 60.51 | 54.78 | 59.35 | +4.416% | 468,653 | -15.872% |
| 2026-02-27 | 60.93 | 60.93 | 56.40 | 56.84 | -7.922% | 496,627 | -12.157% |
| 2026-02-26 | 66.00 | 66.00 | 60.86 | 61.73 | -14.204% | 655,793 | -19.116% |
| 2026-02-25 | 72.60 | 72.60 | 70.54 | 71.95 | -1.233% | 5,533 | -30.605% |
| 2026-02-24 | 72.19 | 72.85 | 71.26 | 72.85 | +1.460% | 3,026 | -31.460% |
| 2026-02-23 | 72.33 | 73.37 | 71.80 | 71.80 | -1.765% | 5,666 | -30.460% |
| 2026-02-20 | 74.82 | 74.82 | 73.04 | 73.09 | -0.895% | 35,065 | -31.687% |
| 2026-02-19 | 74.14 | 74.25 | 73.58 | 73.75 | -1.520% | 166,841 | -32.298% |
| 2026-02-18 | 72.66 | 75.19 | 72.66 | 74.89 | +3.781% | 24,150 | -33.327% |
| 2026-02-17 | 70.90 | 72.23 | 70.78 | 72.16 | +2.493% | 64,496 | -30.807% |
| 2026-02-13 | 70.05 | 71.94 | 70.05 | 70.41 | -0.417% | 4,194 | -29.082% |
| 2026-02-12 | 72.64 | 72.64 | 70.30 | 70.70 | -4.278% | 4,053 | -29.378% |
| 2026-02-11 | 76.07 | 76.07 | 73.86 | 73.86 | -2.534% | 82,284 | -32.399% |
| 2026-02-10 | 75.51 | 76.84 | 75.44 | 75.78 | +1.080% | 3,812 | -34.112% |
| 2026-02-09 | 75.00 | 75.39 | 74.72 | 74.97 | +0.067% | 6,812 | -33.400% |
| 2026-02-06 | 74.13 | 75.18 | 74.13 | 74.92 | +2.280% | 4,173 | -33.356% |
| 2026-02-05 | 73.90 | 74.61 | 72.74 | 73.25 | -0.920% | 13,217 | -31.836% |
| 2026-02-04 | 70.11 | 73.93 | 70.00 | 73.93 | +5.599% | 58,252 | -32.463% |
| 2026-02-03 | 74.03 | 74.55 | 68.55 | 70.01 | -6.065% | 181,171 | -28.682% |
| 2026-02-02 | 74.44 | 75.12 | 74.44 | 74.53 | -0.812% | 9,360 | -33.007% |
| 2026-01-30 | 74.11 | 75.61 | 74.11 | 75.14 | +0.213% | 20,082 | -33.551% |
| 2026-01-29 | 75.00 | 75.32 | 74.31 | 74.98 | -1.082% | 130,029 | -33.409% |
| 2026-01-28 | 77.36 | 77.36 | 75.80 | 75.80 | -1.520% | 98,326 | -34.129% |
| 2026-01-27 | 79.13 | 79.13 | 76.97 | 76.97 | -2.644% | 17,506 | -35.131% |
| 2026-01-26 | 81.34 | 81.34 | 78.56 | 79.06 | -2.551% | 9,646 | -36.845% |
| 2026-01-23 | 81.01 | 82.62 | 80.61 | 81.13 | -0.160% | 127,323 | -38.457% |
| 2026-01-22 | 80.34 | 82.00 | 80.34 | 81.26 | +2.381% | 169,950 | -38.555% |
| 2026-01-21 | 79.64 | 80.42 | 78.59 | 79.37 | +2.221% | 8,645 | -37.092% |
| 2026-01-20 | 79.70 | 79.70 | 77.65 | 77.65 | -3.100% | 18,401 | -35.695% |
| 2026-01-16 | 80.62 | 81.21 | 79.02 | 80.13 | -1.512% | 159,548 | -37.689% |
| 2026-01-15 | 83.93 | 83.93 | 81.17 | 81.36 | -3.350% | 35,298 | -38.631% |
| 2026-01-14 | 82.05 | 85.15 | 82.00 | 84.18 | +2.247% | 55,029 | -40.687% |
| 2026-01-13 | 82.08 | 83.24 | 80.25 | 82.33 | -0.303% | 360,134 | -39.354% |
| 2026-01-12 | 84.04 | 84.04 | 81.68 | 82.58 | -1.456% | 38,130 | -39.537% |
| 2026-01-09 | 83.98 | 83.98 | 80.82 | 83.80 | +0.867% | 123,547 | -40.418% |
| 2026-01-08 | 83.07 | 84.05 | 81.44 | 83.08 | +0.496% | 44,001 | -39.901% |
| 2026-01-07 | 83.10 | 83.55 | 81.01 | 82.67 | +0.109% | 154,994 | -39.603% |
| 2026-01-06 | 80.73 | 83.51 | 80.67 | 82.58 | +0.929% | 5,096 | -39.537% |
| 2026-01-05 | 79.50 | 81.82 | 79.50 | 81.82 | +2.435% | 108,327 | -38.976% |
| 2026-01-02 | 79.99 | 80.14 | 77.46 | 79.88 | -0.169% | 988,567 | -37.490% |
| 2025-12-31 | 81.09 | 81.28 | 79.62 | 80.01 | -1.575% | 26,060 | -37.595% |
| 2025-12-30 | 82.89 | 82.89 | 81.21 | 81.29 | -1.203% | 31,956 | -38.578% |
| 2025-12-29 | 82.25 | 82.31 | 81.00 | 82.28 | +0.024% | 165,376 | -39.317% |
| 2025-12-26 | 82.25 | 82.64 | 81.70 | 82.26 | +0.305% | 4,699 | -39.302% |
| 2025-12-24 | 82.91 | 82.91 | 81.04 | 82.01 | -1.169% | 16,694 | -39.117% |
| 2025-12-23 | 81.62 | 82.98 | 81.30 | 82.98 | +1.010% | 26,465 | -39.829% |
| 2025-12-22 | 81.20 | 83.30 | 81.20 | 82.15 | +1.445% | 7,670 | -39.221% |
| 2025-12-19 | 81.72 | 81.73 | 80.98 | 80.98 | -0.687% | 47,974 | -38.343% |
| 2025-12-18 | 82.97 | 83.94 | 81.25 | 81.54 | +0.456% | 61,850 | -38.766% |
| 2025-12-17 | 83.43 | 83.43 | 80.94 | 81.17 | -1.289% | 20,251 | -38.487% |
| 2025-12-16 | 82.70 | 82.70 | 81.50 | 82.23 | -0.652% | 501,959 | -39.280% |
| 2025-12-15 | 85.00 | 85.00 | 82.64 | 82.77 | -3.666% | 7,397 | -39.676% |
| 2025-12-12 | 86.59 | 86.99 | 85.45 | 85.92 | +0.093% | 18,670 | -41.888% |
| 2025-12-11 | 86.92 | 86.92 | 85.44 | 85.84 | +0.503% | 4,458 | -41.834% |
| 2025-12-10 | 83.82 | 85.41 | 83.69 | 85.41 | +2.067% | 4,823 | -41.541% |
| 2025-12-09 | 83.25 | 84.67 | 83.25 | 83.68 | +0.156% | 2,753 | -40.332% |
| 2025-12-08 | 84.25 | 84.38 | 83.53 | 83.55 | -2.246% | 56,583 | -40.239% |
| 2025-12-05 | 86.18 | 87.17 | 85.47 | 85.47 | -0.616% | 2,076 | -41.582% |
| 2025-12-04 | 87.13 | 87.13 | 85.50 | 86.00 | -0.733% | 168,803 | -41.942% |
| 2025-12-03 | 89.25 | 89.25 | 86.64 | 86.64 | -3.201% | 38,705 | -42.367% |
| 2025-12-02 | 89.50 | 89.50 | 89.50 | 89.50 | -0.522% | 25,880 | -44.212% |
| 2025-12-01 | 90.92 | 90.96 | 89.97 | 89.97 | -0.465% | 40,788 | -44.504% |
| 2025-11-28 | 90.50 | 90.50 | 90.23 | 90.39 | +4.016% | 10,068 | -44.762% |
| 2025-11-26 | 87.00 | 87.13 | 86.90 | 86.90 | +0.289% | 2,508 | -42.543% |
| 2025-11-25 | 86.00 | 86.65 | 86.00 | 86.65 | +0.803% | 9,471 | -42.377% |
| 2025-11-24 | 85.96 | 85.96 | 85.96 | 85.96 | +0.339% | 208,005 | -41.915% |
| 2025-11-21 | 86.41 | 86.41 | 85.67 | 85.67 | +2.969% | 1,014 | -41.718% |
| 2025-11-20 | 82.39 | 83.20 | 82.31 | 83.20 | +1.020% | 3,082 | -39.988% |
| 2025-11-19 | 82.94 | 83.74 | 82.36 | 82.36 | -0.483% | 5,193 | -39.376% |
| 2025-11-18 | 83.41 | 83.41 | 82.72 | 82.76 | -1.827% | 38,740 | -39.669% |
| 2025-11-17 | 85.94 | 86.31 | 84.30 | 84.30 | -2.102% | 7,178 | -40.771% |
| 2025-11-14 | 89.13 | 89.13 | 86.11 | 86.11 | -3.798% | 28,511 | -42.016% |
| 2025-11-13 | 90.01 | 90.14 | 89.51 | 89.51 | -0.106% | 2,127 | -44.219% |
| 2025-11-12 | 88.47 | 90.21 | 88.47 | 89.61 | +1.558% | 21,170 | -44.278% |
| 2025-11-11 | 88.26 | 88.27 | 87.81 | 88.23 | +1.530% | 1,676 | -43.409% |
| 2025-11-10 | 85.30 | 87.60 | 84.63 | 86.90 | +4.372% | 3,649 | -42.543% |
| 2025-11-07 | 83.22 | 83.56 | 79.21 | 83.26 | -3.411% | 29,302 | -40.031% |
| 2025-11-06 | 85.92 | 86.20 | 85.92 | 86.20 | +2.889% | 36,776 | -42.077% |
| 2025-11-05 | 84.62 | 84.75 | 83.78 | 83.78 | -0.036% | 171,258 | -40.403% |
| 2025-11-04 | 84.56 | 84.64 | 83.50 | 83.81 | -2.240% | 88,918 | -40.425% |
| 2025-11-03 | 85.11 | 85.75 | 84.02 | 85.73 | +0.316% | 92,599 | -41.759% |
| 2025-10-31 | 85.24 | 86.10 | 84.72 | 85.46 | +2.755% | 34,305 | -41.575% |
| 2025-10-30 | 86.68 | 86.68 | 83.17 | 83.17 | -4.085% | 607,593 | -39.965% |
| 2025-10-29 | 88.92 | 88.92 | 86.31 | 86.71 | -5.442% | 33,467 | -42.417% |
| 2025-10-28 | 91.83 | 92.14 | 90.75 | 91.70 | -1.641% | 302,699 | -45.551% |
| 2025-10-27 | 93.58 | 93.58 | 92.67 | 93.23 | +0.301% | 371,400 | -46.444% |
| 2025-10-24 | 93.57 | 93.57 | 92.95 | 92.95 | +0.781% | 84,688 | -46.283% |
| 2025-10-23 | 91.83 | 92.75 | 91.79 | 92.23 | +0.250% | 39,834 | -45.864% |
| 2025-10-22 | 91.68 | 92.00 | 91.62 | 92.00 | -0.862% | 147,836 | -45.728% |
| 2025-10-21 | 92.88 | 92.88 | 92.80 | 92.80 | +0.574% | 104,585 | -46.196% |
| 2025-10-20 | 91.79 | 92.27 | 91.79 | 92.27 | +1.956% | 1,086 | -45.887% |
| 2025-10-17 | 90.81 | 90.95 | 90.50 | 90.50 | -0.221% | 4,203 | -44.829% |
| 2025-10-16 | 92.04 | 92.04 | 90.41 | 90.70 | -0.744% | 5,215 | -44.950% |
| 2025-10-15 | 93.39 | 93.39 | 91.38 | 91.38 | -4.053% | 205,245 | -45.360% |
| 2025-10-14 | 93.77 | 95.34 | 93.77 | 95.24 | +0.623% | 327,122 | -47.575% |
| 2025-10-13 | 95.22 | 95.22 | 94.44 | 94.65 | -0.849% | 10,838 | -47.248% |
| 2025-10-10 | 94.44 | 96.12 | 94.44 | 95.46 | -1.709% | 2,525 | -47.695% |
| 2025-10-09 | 96.12 | 97.12 | 94.92 | 97.12 | -0.359% | 56,708 | -48.589% |
| 2025-10-08 | 97.32 | 98.51 | 97.21 | 97.47 | +1.669% | 59,932 | -48.774% |
| 2025-10-07 | 95.21 | 96.39 | 95.09 | 95.87 | -0.529% | 1,398 | -47.919% |
| 2025-10-06 | 95.70 | 96.86 | 95.70 | 96.38 | +1.839% | 3,679 | -48.195% |
| 2025-10-03 | 95.12 | 95.89 | 94.64 | 94.64 | -1.663% | 54,181 | -47.242% |
| 2025-10-02 | 95.49 | 96.44 | 94.25 | 96.24 | +1.843% | 7,351 | -48.119% |
| 2025-10-01 | 94.77 | 94.77 | 94.10 | 94.50 | -0.392% | 76,994 | -47.163% |
| 2025-09-30 | 95.90 | 95.90 | 93.05 | 94.87 | -2.014% | 485,934 | -47.370% |
| 2025-09-29 | 97.26 | 97.54 | 96.19 | 96.82 | -0.227% | 40,185 | -48.430% |
| 2025-09-26 | 96.43 | 97.40 | 96.43 | 97.04 | -0.175% | 6,747 | -48.547% |
| 2025-09-25 | 97.75 | 97.75 | 96.90 | 97.21 | -0.826% | 23,269 | -48.637% |
| 2025-09-24 | 99.22 | 100.14 | 98.00 | 98.02 | -3.133% | 18,508 | -49.061% |
| 2025-09-23 | 103.75 | 103.75 | 101.19 | 101.19 | -1.643% | 103,938 | -50.657% |
| 2025-09-22 | 103.43 | 103.43 | 102.68 | 102.88 | -1.058% | 7,705 | -51.468% |
| 2025-09-19 | 103.98 | 103.98 | 103.98 | 103.98 | +0.551% | 18,853 | -51.981% |
| 2025-09-18 | 103.46 | 103.46 | 103.41 | 103.41 | -0.539% | 846 | -51.716% |
| 2025-09-17 | 104.86 | 104.87 | 103.49 | 103.97 | +0.483% | 15,573 | -51.977% |
| 2025-09-16 | 102.26 | 103.60 | 102.24 | 103.47 | +0.476% | 9,273 | -51.744% |
| 2025-09-15 | 102.87 | 103.15 | 102.76 | 102.98 | -0.981% | 313,504 | -51.515% |
| 2025-09-12 | 103.29 | 104.52 | 103.29 | 104.00 | +0.202% | 171,490 | -51.990% |
| 2025-09-11 | 103.93 | 104.08 | 103.71 | 103.79 | +1.229% | 28,289 | -51.893% |
| 2025-09-10 | 102.53 | 102.53 | 102.53 | 102.53 | -1.782% | 203,316 | -51.302% |
| 2025-09-09 | 104.44 | 104.51 | 104.39 | 104.39 | +0.617% | 102,027 | -52.170% |
| 2025-09-08 | 103.17 | 103.75 | 103.16 | 103.75 | -0.403% | 46,799 | -51.875% |
| 2025-09-05 | 104.40 | 104.40 | 103.67 | 104.17 | +0.125% | 321,398 | -52.069% |
| 2025-09-04 | 103.21 | 104.36 | 103.21 | 104.04 | -1.056% | 3,536 | -52.009% |
| 2025-09-03 | 105.18 | 105.18 | 104.39 | 105.15 | +0.296% | 2,518 | -52.515% |
| 2025-09-02 | 105.41 | 105.53 | 104.84 | 104.84 | -1.475% | 1,114 | -52.375% |
| 2025-08-29 | 107.84 | 107.84 | 106.21 | 106.41 | -1.005% | 40,604 | -53.078% |
| 2025-08-28 | 108.29 | 108.29 | 107.49 | 107.49 | +0.996% | 134,560 | -53.549% |
| 2025-08-27 | 106.23 | 106.43 | 105.83 | 106.43 | +0.444% | 101,228 | -53.087% |
| 2025-08-26 | 106.26 | 106.26 | 105.25 | 105.96 | -0.198% | 41,730 | -52.878% |
| 2025-08-25 | 107.68 | 107.68 | 106.17 | 106.17 | -0.933% | 322,061 | -52.972% |
| 2025-08-22 | 108.18 | 108.18 | 107.00 | 107.17 | +1.989% | 26,775 | -53.410% |
| 2025-08-21 | 105.05 | 105.27 | 105.05 | 105.08 | -0.952% | 5,704 | -52.484% |
| 2025-08-20 | 106.09 | 106.09 | 106.09 | 106.09 | -0.235% | 11,252 | -52.936% |
| 2025-08-19 | 107.59 | 107.59 | 106.23 | 106.34 | +0.368% | 7,179 | -53.047% |
| 2025-08-18 | 107.19 | 107.19 | 105.66 | 105.95 | -0.796% | 551,142 | -52.874% |
| 2025-08-15 | 107.42 | 107.42 | 106.80 | 106.80 | +2.260% | 650,411 | -53.249% |
| 2025-08-14 | 105.95 | 105.95 | 104.44 | 104.44 | -1.602% | 889 | -52.193% |
| 2025-08-13 | 104.18 | 106.16 | 104.18 | 106.14 | +2.700% | 28,835 | -52.958% |
| 2025-08-12 | 103.07 | 103.55 | 102.35 | 103.35 | +3.995% | 21,636 | -51.688% |
| 2025-08-11 | 100.04 | 100.69 | 99.38 | 99.38 | +0.607% | 271,336 | -49.759% |
| 2025-08-08 | 98.98 | 99.85 | 97.89 | 98.78 | -1.692% | 105,098 | -49.453% |
| 2025-08-07 | 101.17 | 101.17 | 99.09 | 100.48 | +2.416% | 152,838 | -50.309% |
| 2025-08-06 | 100.77 | 100.79 | 98.10 | 98.11 | -4.404% | 138,791 | -49.108% |
| 2025-08-05 | 108.96 | 108.96 | 99.61 | 102.63 | -12.566% | 276,909 | -51.350% |
| 2025-08-04 | 117.30 | 117.39 | 117.30 | 117.38 | +0.548% | 328,979 | -57.463% |
| 2025-08-01 | 117.47 | 117.59 | 115.87 | 116.74 | -1.026% | 6,290 | -57.230% |
| 2025-07-31 | 118.85 | 118.89 | 117.46 | 117.95 | -1.577% | 21,558 | -57.669% |
| 2025-07-29 | 121.00 | 121.00 | 119.12 | 119.84 | -0.967% | 21,433 | -58.336% |
| 2025-07-28 | 121.08 | 121.24 | 121.01 | 121.01 | -0.012% | 170,887 | -58.739% |
| 2025-07-25 | 121.03 | 121.03 | 121.03 | 121.03 | +1.531% | 110,593 | -58.744% |
| 2025-07-24 | 119.20 | 119.20 | 119.20 | 119.20 | -1.606% | 9,388 | -58.112% |
| 2025-07-23 | 119.99 | 121.15 | 119.99 | 121.15 | +0.603% | 250,368 | -58.785% |
| 2025-07-22 | 119.67 | 120.42 | 119.67 | 120.42 | -0.083% | 7,842 | -58.537% |
| 2025-07-21 | 121.54 | 121.80 | 120.37 | 120.52 | -0.008% | 118,214 | -58.571% |
| 2025-07-18 | 117.94 | 123.05 | 117.94 | 120.53 | -0.124% | 26,589 | -58.575% |
| 2025-07-17 | 120.21 | 121.13 | 120.21 | 120.68 | +3.040% | 4,414 | -58.626% |
| 2025-07-15 | 118.18 | 118.19 | 116.94 | 117.12 | -2.583% | 60,415 | -57.369% |
| 2025-07-14 | 119.77 | 120.25 | 119.30 | 120.22 | +2.337% | 1,349 | -58.470% |
| 2025-07-11 | 117.48 | 117.48 | 117.48 | 117.48 | -2.018% | 96,037 | -57.499% |
| 2025-07-10 | 120.00 | 120.06 | 119.81 | 119.90 | +0.343% | 589,636 | -58.357% |
| 2025-07-09 | 119.03 | 119.56 | 119.03 | 119.49 | +0.835% | 1,000,957 | -58.214% |
| 2025-07-08 | 118.61 | 120.30 | 118.25 | 118.50 | +0.475% | 5,786 | -57.865% |
| 2025-07-07 | 119.00 | 119.00 | 117.94 | 117.94 | -0.999% | 223,520 | -57.665% |
| 2025-07-03 | 118.05 | 119.55 | 118.05 | 119.13 | +4.116% | 12,919 | -58.088% |
| 2025-07-02 | 114.90 | 114.92 | 114.42 | 114.42 | +0.206% | 1,336 | -56.363% |
| 2025-07-01 | 115.13 | 115.13 | 113.59 | 114.19 | -0.881% | 2,099 | -56.273% |
| 2025-06-30 | 115.30 | 115.54 | 115.10 | 115.20 | +0.576% | 21,119 | -56.658% |
| 2025-06-27 | 114.83 | 115.21 | 114.09 | 114.54 | +0.271% | 11,853 | -56.408% |
| 2025-06-26 | 113.75 | 114.80 | 113.42 | 114.23 | +0.378% | 17,854 | -56.290% |
| 2025-06-24 | 109.40 | 114.60 | 109.40 | 113.80 | +4.904% | 252,050 | -56.125% |
| 2025-06-23 | 109.77 | 109.77 | 108.44 | 108.48 | -0.404% | 23,594 | -53.973% |
| 2025-06-20 | 110.95 | 110.95 | 108.92 | 108.92 | +0.406% | 4,689 | -54.159% |
| 2025-06-17 | 108.50 | 108.70 | 108.48 | 108.48 | -0.395% | 10,308 | -53.973% |
| 2025-06-16 | 108.05 | 109.25 | 108.05 | 108.91 | +2.823% | 28,517 | -54.155% |
| 2025-06-13 | 106.61 | 106.66 | 105.92 | 105.92 | -4.387% | 170,563 | -52.861% |
| 2025-06-12 | 112.26 | 113.56 | 110.78 | 110.78 | -1.564% | 2,518 | -54.929% |
| 2025-06-11 | 112.43 | 112.73 | 112.41 | 112.54 | +0.339% | 31,865 | -55.634% |
| 2025-06-10 | 112.79 | 112.79 | 112.16 | 112.16 | -0.293% | 57,001 | -55.483% |
| 2025-06-09 | 112.98 | 113.31 | 112.35 | 112.49 | +1.151% | 7,156 | -55.614% |
| 2025-06-06 | 112.43 | 112.43 | 111.21 | 111.21 | -0.233% | 153,560 | -55.103% |
| 2025-06-05 | 112.50 | 113.07 | 111.43 | 111.47 | +0.189% | 86,604 | -55.208% |
| 2025-06-04 | 113.07 | 113.07 | 111.09 | 111.26 | -1.032% | 432,006 | -55.123% |
| 2025-06-03 | 111.25 | 112.42 | 109.80 | 112.42 | +0.285% | 396,830 | -55.586% |
| 2025-06-02 | 111.66 | 113.64 | 111.44 | 112.10 | +0.900% | 360,506 | -55.459% |
| 2025-05-30 | 109.77 | 112.58 | 109.77 | 111.10 | +0.982% | 1,592,759 | -55.059% |
| 2025-05-29 | 109.97 | 111.99 | 109.87 | 110.02 | +1.289% | 56,797 | -54.617% |
| 2025-05-28 | 108.14 | 110.77 | 107.99 | 108.62 | -0.230% | 28,517 | -54.032% |
| 2025-05-27 | 108.70 | 109.87 | 108.38 | 108.87 | +1.510% | 156,151 | -54.138% |
| 2025-05-23 | 105.24 | 107.82 | 104.61 | 107.25 | +1.380% | 12,027 | -53.445% |
| 2025-05-22 | 105.80 | 106.36 | 105.38 | 105.79 | +0.095% | 35,772 | -52.803% |
| 2025-05-21 | 107.20 | 107.51 | 105.52 | 105.69 | -2.329% | 22,582 | -52.758% |
| 2025-05-20 | 108.21 | 108.21 | 108.21 | 108.21 | +0.511% | 150,543 | -53.858% |
| 2025-05-19 | 109.10 | 109.10 | 107.66 | 107.66 | -1.175% | 13,521 | -53.623% |
| 2025-05-16 | 107.85 | 109.49 | 107.85 | 108.94 | +1.918% | 7,084 | -54.167% |
| 2025-05-15 | 110.03 | 110.03 | 106.45 | 106.89 | -2.712% | 357,868 | -53.288% |
| 2025-05-14 | 110.25 | 113.53 | 109.68 | 109.87 | -0.245% | 156,347 | -54.555% |
| 2025-05-13 | 110.05 | 111.31 | 109.00 | 110.14 | +1.549% | 19,172 | -54.667% |
| 2025-05-12 | 106.41 | 109.49 | 106.41 | 108.46 | +3.959% | 278,140 | -53.965% |
| 2025-05-09 | 105.00 | 105.08 | 103.99 | 104.33 | +0.077% | 53,207 | -52.142% |
| 2025-05-08 | 102.90 | 105.38 | 102.00 | 104.25 | 0.000% | 95,122 | -52.106% |