HCI
HCI Group, Inc.
stockNYSE
Market OpenNov 6, 2026 12:36:42 PM EST
184.51USD-3.919%(-7.52)62,379
Pre-marketNov 6, 2026 9:14:30 AM EST
191.40USD-0.328%(-0.63)
HCI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 188.88 | 190.52 | 184.40 | 184.51 | -3.916% | 62,379 | 0.000% |
| 2026-11-05 | 207.16 | 208.80 | 188.67 | 192.03 | -5.184% | 484,319 | -3.916% |
| 2026-11-04 | 205.75 | 205.88 | 199.41 | 202.53 | +0.421% | 147,291 | -8.897% |
| 2026-11-03 | 201.80 | 204.38 | 200.34 | 201.68 | +0.124% | 131,253 | -8.513% |
| 2026-11-02 | 197.92 | 202.74 | 196.12 | 201.43 | +1.799% | 216,547 | -8.400% |
| 2026-10-30 | 199.57 | 199.65 | 196.93 | 197.87 | -0.182% | 116,781 | -6.752% |
| 2026-10-29 | 198.11 | 201.06 | 197.34 | 198.23 | +1.531% | 145,838 | -6.921% |
| 2026-10-28 | 199.43 | 202.47 | 193.98 | 195.24 | -2.360% | 163,949 | -5.496% |
| 2026-10-27 | 202.12 | 202.65 | 199.43 | 199.96 | -1.546% | 101,023 | -7.727% |
| 2026-10-26 | 202.32 | 206.02 | 201.40 | 203.10 | -0.470% | 261,297 | -9.153% |
| 2026-10-23 | 205.47 | 207.45 | 202.45 | 204.06 | -1.268% | 176,040 | -9.581% |
| 2026-10-22 | 206.03 | 208.64 | 205.35 | 206.68 | +1.106% | 167,130 | -10.727% |
| 2026-10-21 | 203.36 | 204.93 | 201.59 | 204.42 | +0.069% | 182,078 | -9.740% |
| 2026-10-20 | 202.48 | 205.56 | 201.56 | 204.28 | +2.258% | 303,379 | -9.678% |
| 2026-10-19 | 199.18 | 203.67 | 197.81 | 199.77 | +0.614% | 115,200 | -7.639% |
| 2026-10-16 | 196.07 | 199.11 | 196.07 | 198.55 | +1.105% | 119,662 | -7.071% |
| 2026-10-15 | 199.84 | 200.27 | 195.57 | 196.38 | +0.317% | 190,380 | -6.044% |
| 2026-10-14 | 197.84 | 198.05 | 191.72 | 195.76 | -1.569% | 155,177 | -5.747% |
| 2026-10-13 | 199.27 | 200.40 | 195.90 | 198.88 | +0.673% | 230,179 | -7.225% |
| 2026-10-12 | 192.32 | 197.61 | 192.32 | 197.55 | +3.057% | 149,859 | -6.601% |
| 2026-10-09 | 191.95 | 195.75 | 190.26 | 191.69 | -0.343% | 156,027 | -3.746% |
| 2026-10-08 | 187.44 | 193.63 | 185.35 | 192.35 | +3.010% | 175,912 | -4.076% |
| 2026-10-07 | 182.96 | 188.22 | 182.76 | 186.73 | +1.247% | 148,654 | -1.189% |
| 2026-10-06 | 186.16 | 187.72 | 183.44 | 184.43 | -0.796% | 164,267 | +0.043% |
| 2026-10-05 | 184.33 | 187.70 | 184.28 | 185.91 | +0.901% | 139,227 | -0.753% |
| 2026-10-02 | 182.02 | 184.26 | 180.55 | 184.25 | +1.577% | 126,619 | +0.141% |
| 2026-10-01 | 173.24 | 182.46 | 173.24 | 181.39 | +4.355% | 253,036 | +1.720% |
| 2026-09-30 | 177.70 | 177.70 | 173.09 | 173.82 | -1.513% | 209,628 | +6.150% |
| 2026-09-29 | 176.50 | 176.67 | 173.42 | 176.49 | +0.685% | 110,744 | +4.544% |
| 2026-09-28 | 174.73 | 177.00 | 173.38 | 175.29 | +0.200% | 163,577 | +5.260% |
| 2026-09-25 | 177.74 | 177.74 | 173.61 | 174.94 | -1.102% | 238,145 | +5.470% |
| 2026-09-24 | 176.71 | 178.20 | 176.34 | 176.89 | +0.437% | 96,016 | +4.308% |
| 2026-09-23 | 180.52 | 180.52 | 174.37 | 176.12 | -2.275% | 171,098 | +4.764% |
| 2026-09-22 | 184.39 | 184.69 | 180.08 | 180.22 | -2.155% | 139,608 | +2.380% |
| 2026-09-21 | 187.20 | 187.90 | 183.48 | 184.19 | -1.854% | 137,790 | +0.174% |
| 2026-09-18 | 187.39 | 187.97 | 184.90 | 187.67 | -0.064% | 356,054 | -1.684% |
| 2026-09-17 | 188.65 | 189.31 | 185.09 | 187.79 | -0.144% | 218,915 | -1.747% |
| 2026-09-16 | 186.12 | 188.63 | 184.55 | 188.06 | +0.988% | 172,846 | -1.888% |
| 2026-09-15 | 185.82 | 187.19 | 184.04 | 186.22 | -0.161% | 292,030 | -0.918% |
| 2026-09-14 | 187.81 | 189.02 | 185.96 | 186.52 | +0.425% | 161,657 | -1.078% |
| 2026-09-11 | 188.80 | 188.80 | 182.83 | 185.73 | -0.461% | 150,730 | -0.657% |
| 2026-09-10 | 190.11 | 190.54 | 185.74 | 186.59 | +0.479% | 84,838 | -1.115% |
| 2026-09-09 | 185.19 | 186.57 | 183.58 | 185.70 | -0.210% | 117,198 | -0.641% |
| 2026-09-08 | 185.21 | 188.84 | 184.04 | 186.09 | -0.826% | 146,902 | -0.849% |
| 2026-09-04 | 187.82 | 189.76 | 186.07 | 187.64 | -1.201% | 143,880 | -1.668% |
| 2026-09-03 | 189.18 | 193.28 | 189.18 | 189.92 | +1.361% | 186,936 | -2.849% |
| 2026-09-02 | 189.38 | 191.27 | 186.90 | 187.37 | -0.261% | 121,146 | -1.526% |
| 2026-09-01 | 186.19 | 189.33 | 186.19 | 187.86 | +1.147% | 137,506 | -1.783% |
| 2026-08-31 | 186.61 | 186.80 | 184.69 | 185.73 | -0.301% | 73,602 | -0.657% |
| 2026-08-28 | 187.73 | 190.33 | 186.19 | 186.29 | -0.316% | 85,382 | -0.955% |
| 2026-08-27 | 184.93 | 187.59 | 183.56 | 186.88 | -0.107% | 100,344 | -1.268% |
| 2026-08-26 | 185.41 | 189.09 | 185.41 | 187.08 | +0.749% | 139,399 | -1.374% |
| 2026-08-25 | 185.95 | 187.55 | 183.02 | 185.69 | +0.205% | 165,518 | -0.635% |
| 2026-08-24 | 183.65 | 187.75 | 183.65 | 185.31 | +1.529% | 155,211 | -0.432% |
| 2026-08-21 | 182.77 | 184.70 | 181.50 | 182.52 | +0.269% | 191,023 | +1.090% |
| 2026-08-20 | 181.31 | 184.34 | 179.41 | 182.03 | -0.557% | 84,868 | +1.362% |
| 2026-08-19 | 185.42 | 187.85 | 182.92 | 183.05 | -1.070% | 192,244 | +0.798% |
| 2026-08-18 | 184.50 | 186.70 | 183.53 | 185.03 | +1.303% | 180,041 | -0.281% |
| 2026-08-17 | 184.00 | 184.81 | 181.80 | 182.65 | -0.922% | 85,875 | +1.018% |
| 2026-08-14 | 186.59 | 187.99 | 183.92 | 184.35 | -1.068% | 125,270 | +0.087% |
| 2026-08-13 | 185.98 | 187.80 | 184.36 | 186.34 | +1.492% | 132,074 | -0.982% |
| 2026-08-12 | 184.37 | 187.55 | 182.59 | 183.60 | -0.418% | 147,111 | +0.496% |
| 2026-08-11 | 184.85 | 186.65 | 182.20 | 184.37 | -0.260% | 294,819 | +0.076% |
| 2026-08-10 | 186.55 | 187.58 | 183.20 | 184.85 | -2.035% | 146,399 | -0.184% |
| 2026-08-07 | 188.99 | 198.98 | 185.00 | 188.69 | +4.312% | 277,178 | -2.215% |
| 2026-08-06 | 180.21 | 180.98 | 176.88 | 180.89 | +1.356% | 132,263 | +2.001% |
| 2026-08-05 | 180.46 | 181.07 | 177.58 | 178.47 | -0.168% | 85,990 | +3.384% |
| 2026-08-04 | 177.77 | 180.59 | 175.56 | 178.77 | -0.284% | 146,700 | +3.211% |
| 2026-08-03 | 175.32 | 179.69 | 175.32 | 179.28 | +2.440% | 281,495 | +2.917% |
| 2026-07-31 | 180.17 | 181.69 | 174.69 | 175.01 | -3.851% | 224,935 | +5.428% |
| 2026-07-30 | 183.25 | 183.25 | 178.94 | 182.02 | -0.752% | 117,684 | +1.368% |
| 2026-07-29 | 177.54 | 183.51 | 177.54 | 183.40 | +2.304% | 167,761 | +0.605% |
| 2026-07-28 | 177.78 | 180.70 | 175.78 | 179.27 | +1.893% | 173,214 | +2.923% |
| 2026-07-27 | 179.01 | 181.02 | 175.80 | 175.94 | -1.616% | 191,227 | +4.871% |
| 2026-07-24 | 177.00 | 180.21 | 176.00 | 178.83 | +2.218% | 122,830 | +3.176% |
| 2026-07-23 | 174.27 | 175.98 | 172.40 | 174.95 | -0.376% | 159,487 | +5.464% |
| 2026-07-22 | 178.42 | 178.42 | 174.19 | 175.61 | -1.872% | 164,342 | +5.068% |
| 2026-07-21 | 179.53 | 181.21 | 177.62 | 178.96 | -0.434% | 107,677 | +3.101% |
| 2026-07-20 | 177.89 | 181.46 | 177.89 | 179.74 | +0.995% | 127,691 | +2.654% |
| 2026-07-17 | 178.25 | 184.72 | 177.22 | 177.97 | -0.196% | 142,224 | +3.675% |
| 2026-07-16 | 174.70 | 180.71 | 174.70 | 178.32 | +2.365% | 143,785 | +3.471% |
| 2026-07-15 | 178.80 | 178.80 | 171.63 | 174.20 | -3.190% | 199,117 | +5.918% |
| 2026-07-14 | 182.72 | 184.37 | 179.88 | 179.94 | -1.645% | 175,822 | +2.540% |
| 2026-07-13 | 184.18 | 186.17 | 180.08 | 182.95 | +0.192% | 174,969 | +0.853% |
| 2026-07-10 | 180.42 | 182.78 | 180.42 | 182.60 | +1.007% | 99,407 | +1.046% |
| 2026-07-09 | 181.75 | 182.91 | 177.81 | 180.78 | +0.837% | 190,290 | +2.063% |
| 2026-07-08 | 179.67 | 181.95 | 178.28 | 179.28 | -0.626% | 216,905 | +2.917% |
| 2026-07-07 | 183.33 | 185.59 | 179.84 | 180.41 | -0.721% | 120,889 | +2.273% |
| 2026-07-06 | 182.00 | 182.50 | 180.70 | 181.72 | -0.504% | 177,138 | +1.535% |
| 2026-07-02 | 180.43 | 185.58 | 179.83 | 182.64 | +2.239% | 183,102 | +1.024% |
| 2026-07-01 | 175.84 | 180.93 | 175.50 | 178.64 | +1.934% | 167,906 | +3.286% |
| 2026-06-30 | 177.80 | 179.52 | 175.19 | 175.25 | -1.771% | 168,020 | +5.284% |
| 2026-06-29 | 180.37 | 181.41 | 176.00 | 178.41 | -1.136% | 207,018 | +3.419% |
| 2026-06-26 | 174.68 | 180.72 | 174.68 | 180.46 | +4.210% | 659,580 | +2.244% |
| 2026-06-25 | 174.27 | 175.68 | 171.60 | 173.17 | -1.029% | 153,119 | +6.548% |
| 2026-06-24 | 173.71 | 178.00 | 172.64 | 174.97 | +1.291% | 180,583 | +5.452% |
| 2026-06-23 | 169.11 | 173.71 | 168.51 | 172.74 | +3.178% | 185,670 | +6.814% |
| 2026-06-22 | 164.66 | 170.24 | 164.66 | 167.42 | +2.316% | 152,074 | +10.208% |
| 2026-06-18 | 165.28 | 166.32 | 162.35 | 163.63 | -0.553% | 279,974 | +12.760% |
| 2026-06-17 | 163.14 | 167.59 | 163.14 | 164.54 | +0.183% | 160,678 | +12.137% |
| 2026-06-16 | 164.96 | 165.43 | 161.35 | 164.24 | +0.656% | 146,637 | +12.342% |
| 2026-06-15 | 159.64 | 163.67 | 157.35 | 163.17 | +1.695% | 193,043 | +13.078% |
| 2026-06-12 | 162.23 | 163.60 | 159.47 | 160.45 | -1.030% | 168,548 | +14.995% |
| 2026-06-11 | 161.63 | 165.21 | 160.85 | 162.12 | +0.552% | 156,167 | +13.811% |
| 2026-06-10 | 159.05 | 163.03 | 157.31 | 161.23 | +2.290% | 112,660 | +14.439% |
| 2026-06-09 | 154.53 | 157.94 | 154.53 | 157.62 | +2.437% | 121,216 | +17.060% |
| 2026-06-08 | 157.13 | 157.80 | 153.67 | 153.87 | -1.981% | 160,356 | +19.913% |
| 2026-06-05 | 152.36 | 158.44 | 152.00 | 156.98 | +4.493% | 163,840 | +17.537% |
| 2026-06-04 | 151.97 | 154.93 | 149.44 | 150.23 | +0.274% | 270,217 | +22.818% |
| 2026-06-03 | 151.35 | 151.99 | 147.06 | 149.82 | -1.538% | 190,398 | +23.154% |
| 2026-06-02 | 150.77 | 153.98 | 150.05 | 152.16 | +0.642% | 132,357 | +21.261% |
| 2026-06-01 | 153.71 | 155.59 | 148.60 | 151.19 | -1.869% | 150,030 | +22.038% |
| 2026-05-29 | 154.10 | 156.32 | 153.29 | 154.07 | -0.304% | 183,002 | +19.757% |
| 2026-05-28 | 154.83 | 156.48 | 154.02 | 154.54 | -0.745% | 117,117 | +19.393% |
| 2026-05-27 | 157.70 | 159.91 | 154.41 | 155.70 | -1.105% | 127,328 | +18.504% |
| 2026-05-26 | 157.78 | 160.00 | 154.85 | 157.44 | -0.222% | 217,324 | +17.194% |
| 2026-05-22 | 158.32 | 160.00 | 155.85 | 157.79 | -0.429% | 160,266 | +16.934% |
| 2026-05-21 | 156.73 | 159.28 | 155.40 | 158.47 | +0.171% | 188,785 | +16.432% |
| 2026-05-20 | 156.32 | 158.21 | 153.26 | 158.20 | +1.599% | 128,224 | +16.631% |
| 2026-05-19 | 158.86 | 160.00 | 155.07 | 155.71 | -1.804% | 148,629 | +18.496% |
| 2026-05-18 | 155.21 | 158.87 | 152.05 | 158.57 | +1.387% | 130,642 | +16.359% |
| 2026-05-15 | 156.25 | 157.70 | 152.57 | 156.40 | -0.026% | 144,716 | +17.973% |
| 2026-05-14 | 154.95 | 156.53 | 153.13 | 156.44 | +1.743% | 179,298 | +17.943% |
| 2026-05-13 | 152.53 | 156.76 | 151.92 | 153.76 | +0.359% | 147,639 | +19.999% |
| 2026-05-12 | 149.00 | 153.31 | 146.71 | 153.21 | +2.839% | 329,905 | +20.429% |
| 2026-05-11 | 152.26 | 154.00 | 146.64 | 148.98 | -2.141% | 304,032 | +23.849% |
| 2026-05-08 | 152.68 | 154.17 | 148.25 | 152.24 | -0.380% | 221,917 | +21.197% |
| 2026-05-07 | 152.13 | 153.00 | 144.75 | 152.82 | -0.708% | 263,730 | +20.737% |
| 2026-05-06 | 155.33 | 156.28 | 152.63 | 153.91 | -0.562% | 245,424 | +19.882% |
| 2026-05-05 | 149.65 | 156.59 | 149.65 | 154.78 | +3.705% | 143,013 | +19.208% |
| 2026-05-04 | 151.41 | 155.41 | 148.54 | 149.25 | -2.003% | 134,294 | +23.625% |
| 2026-05-01 | 154.68 | 155.36 | 152.24 | 152.30 | -0.827% | 124,475 | +21.149% |
| 2026-04-30 | 153.57 | 154.79 | 151.89 | 153.57 | -1.038% | 124,890 | +20.147% |
| 2026-04-29 | 157.17 | 158.75 | 154.03 | 155.18 | -1.866% | 127,267 | +18.901% |
| 2026-04-28 | 156.88 | 159.58 | 156.24 | 158.13 | +1.816% | 155,902 | +16.682% |
| 2026-04-27 | 155.33 | 158.60 | 154.18 | 155.31 | -0.976% | 187,379 | +18.801% |
| 2026-04-24 | 153.06 | 157.02 | 150.46 | 156.84 | +2.163% | 189,805 | +17.642% |
| 2026-04-23 | 153.91 | 156.00 | 151.24 | 153.52 | -0.253% | 134,065 | +20.186% |
| 2026-04-22 | 151.85 | 153.98 | 149.00 | 153.91 | +1.130% | 291,715 | +19.882% |
| 2026-04-21 | 155.25 | 158.16 | 151.25 | 152.19 | -1.559% | 292,882 | +21.237% |
| 2026-04-20 | 157.23 | 159.79 | 151.34 | 154.60 | -1.935% | 301,231 | +19.347% |
| 2026-04-17 | 157.13 | 160.80 | 156.83 | 157.65 | +0.915% | 278,747 | +17.038% |
| 2026-04-16 | 155.11 | 156.66 | 152.97 | 156.22 | +0.605% | 316,149 | +18.109% |
| 2026-04-15 | 153.23 | 157.00 | 153.23 | 155.28 | +1.232% | 209,407 | +18.824% |
| 2026-04-14 | 152.02 | 155.60 | 150.01 | 153.39 | +0.334% | 186,523 | +20.288% |
| 2026-04-13 | 150.14 | 156.23 | 149.63 | 152.88 | +2.425% | 264,615 | +20.689% |
| 2026-04-10 | 155.52 | 155.97 | 148.15 | 149.26 | -3.895% | 204,045 | +23.617% |
| 2026-04-09 | 153.42 | 158.36 | 152.97 | 155.31 | +0.615% | 374,189 | +18.801% |
| 2026-04-08 | 156.88 | 156.88 | 153.44 | 154.36 | -0.129% | 257,431 | +19.532% |
| 2026-04-07 | 153.81 | 156.79 | 152.87 | 154.56 | +0.383% | 200,921 | +19.378% |
| 2026-04-06 | 150.84 | 153.97 | 149.99 | 153.97 | +0.575% | 235,668 | +19.835% |
| 2026-04-02 | 153.17 | 155.50 | 151.63 | 153.09 | -0.552% | 162,408 | +20.524% |
| 2026-04-01 | 155.52 | 156.79 | 152.50 | 153.94 | -0.433% | 121,307 | +19.858% |
| 2026-03-31 | 156.50 | 157.77 | 154.07 | 154.61 | -0.387% | 124,055 | +19.339% |
| 2026-03-30 | 150.43 | 155.97 | 150.43 | 155.21 | +3.136% | 95,964 | +18.878% |
| 2026-03-27 | 152.43 | 152.78 | 149.61 | 150.49 | -1.647% | 108,509 | +22.606% |
| 2026-03-26 | 153.14 | 155.69 | 152.10 | 153.01 | -0.546% | 86,924 | +20.587% |
| 2026-03-25 | 157.09 | 158.22 | 152.62 | 153.85 | -0.761% | 88,342 | +19.929% |
| 2026-03-24 | 153.27 | 156.93 | 153.27 | 155.03 | +0.984% | 149,989 | +19.016% |
| 2026-03-23 | 154.08 | 154.51 | 150.59 | 153.52 | +1.300% | 244,016 | +20.186% |
| 2026-03-20 | 153.87 | 155.32 | 150.45 | 151.55 | -1.616% | 286,815 | +21.749% |
| 2026-03-19 | 156.43 | 156.50 | 152.12 | 154.04 | -1.597% | 129,690 | +19.781% |
| 2026-03-18 | 158.76 | 159.50 | 155.82 | 156.54 | -2.879% | 189,911 | +17.868% |
| 2026-03-17 | 166.69 | 167.04 | 160.95 | 161.18 | -2.191% | 138,733 | +14.475% |
| 2026-03-16 | 168.61 | 170.05 | 164.71 | 164.79 | -1.553% | 109,656 | +11.967% |
| 2026-03-13 | 165.61 | 171.24 | 163.21 | 167.39 | +2.593% | 102,734 | +10.228% |
| 2026-03-12 | 158.78 | 164.60 | 158.78 | 163.16 | +1.708% | 101,424 | +13.085% |
| 2026-03-11 | 161.17 | 162.25 | 159.83 | 160.42 | -1.061% | 80,057 | +15.017% |
| 2026-03-10 | 164.22 | 165.59 | 161.64 | 162.14 | -1.056% | 98,019 | +13.797% |
| 2026-03-09 | 167.78 | 167.78 | 162.19 | 163.87 | -3.276% | 129,381 | +12.595% |
| 2026-03-06 | 170.81 | 170.81 | 166.23 | 169.42 | -1.299% | 100,675 | +8.907% |
| 2026-03-05 | 172.64 | 173.60 | 166.37 | 171.65 | -1.549% | 151,557 | +7.492% |
| 2026-03-04 | 176.25 | 176.84 | 172.30 | 174.35 | -0.909% | 109,111 | +5.827% |
| 2026-03-03 | 175.05 | 182.00 | 170.79 | 175.95 | +1.260% | 175,813 | +4.865% |
| 2026-03-02 | 175.28 | 176.75 | 172.69 | 173.76 | -1.508% | 119,367 | +6.187% |
| 2026-02-27 | 169.69 | 177.03 | 164.99 | 176.42 | +3.655% | 166,351 | +4.586% |
| 2026-02-26 | 179.63 | 180.00 | 166.18 | 170.20 | +4.098% | 262,198 | +8.408% |
| 2026-02-25 | 157.73 | 165.34 | 157.00 | 163.50 | +4.406% | 130,214 | +12.850% |
| 2026-02-24 | 153.04 | 157.01 | 152.01 | 156.60 | +2.073% | 91,004 | +17.822% |
| 2026-02-23 | 155.62 | 158.41 | 153.21 | 153.42 | -1.729% | 70,789 | +20.265% |
| 2026-02-20 | 156.37 | 156.40 | 151.98 | 156.12 | +0.534% | 113,415 | +18.185% |
| 2026-02-19 | 157.52 | 158.12 | 155.10 | 155.29 | -1.409% | 123,267 | +18.816% |
| 2026-02-18 | 162.00 | 163.38 | 157.17 | 157.51 | -1.556% | 80,538 | +17.142% |
| 2026-02-17 | 157.86 | 162.14 | 157.86 | 160.00 | +1.291% | 90,736 | +15.319% |
| 2026-02-13 | 159.99 | 159.99 | 157.60 | 157.96 | -2.240% | 105,080 | +16.808% |
| 2026-02-12 | 165.73 | 167.71 | 158.36 | 161.58 | -1.936% | 92,541 | +14.191% |
| 2026-02-11 | 163.86 | 165.97 | 160.65 | 164.77 | +1.223% | 114,756 | +11.980% |
| 2026-02-10 | 160.26 | 164.36 | 159.36 | 162.78 | +1.275% | 81,231 | +13.349% |
| 2026-02-09 | 163.47 | 165.22 | 160.41 | 160.73 | -1.568% | 97,913 | +14.795% |
| 2026-02-06 | 161.58 | 164.27 | 161.06 | 163.29 | +1.732% | 97,832 | +12.995% |
| 2026-02-05 | 158.80 | 162.44 | 158.80 | 160.51 | +2.726% | 156,138 | +14.952% |
| 2026-02-04 | 158.54 | 161.24 | 156.17 | 156.25 | -0.058% | 131,361 | +18.086% |
| 2026-02-03 | 157.17 | 160.00 | 155.77 | 156.34 | -0.636% | 123,911 | +18.018% |
| 2026-02-02 | 159.27 | 160.48 | 156.84 | 157.34 | -0.838% | 102,255 | +17.268% |
| 2026-01-30 | 158.92 | 161.80 | 157.70 | 158.67 | -1.079% | 113,287 | +16.285% |
| 2026-01-29 | 157.02 | 161.65 | 156.51 | 160.40 | +3.151% | 147,177 | +15.031% |
| 2026-01-28 | 152.79 | 156.89 | 152.22 | 155.50 | +2.202% | 214,987 | +18.656% |
| 2026-01-27 | 159.34 | 159.34 | 151.45 | 152.15 | -4.103% | 255,007 | +21.268% |
| 2026-01-26 | 158.44 | 160.50 | 155.14 | 158.66 | +0.101% | 157,345 | +16.293% |
| 2026-01-23 | 160.69 | 160.69 | 154.67 | 158.50 | -0.950% | 437,053 | +16.410% |
| 2026-01-22 | 169.52 | 169.52 | 159.83 | 160.02 | -5.926% | 359,127 | +15.304% |
| 2026-01-21 | 172.76 | 173.96 | 168.85 | 170.10 | -0.920% | 113,880 | +8.471% |
| 2026-01-20 | 175.95 | 178.50 | 171.26 | 171.68 | -2.427% | 127,866 | +7.473% |
| 2026-01-16 | 173.25 | 176.69 | 173.25 | 175.95 | +0.572% | 117,337 | +4.865% |
| 2026-01-15 | 176.80 | 180.34 | 174.37 | 174.95 | -0.856% | 199,551 | +5.464% |
| 2026-01-14 | 176.80 | 180.32 | 174.28 | 176.46 | +0.227% | 128,111 | +4.562% |
| 2026-01-13 | 179.97 | 180.78 | 173.78 | 176.06 | -1.867% | 137,298 | +4.800% |
| 2026-01-12 | 174.10 | 179.86 | 173.00 | 179.41 | +3.097% | 115,984 | +2.843% |
| 2026-01-09 | 174.11 | 176.63 | 172.25 | 174.02 | -0.401% | 104,132 | +6.028% |
| 2026-01-08 | 173.98 | 177.32 | 172.25 | 174.72 | +0.581% | 121,344 | +5.603% |
| 2026-01-07 | 175.00 | 176.20 | 172.04 | 173.71 | -0.618% | 212,514 | +6.217% |
| 2026-01-06 | 180.00 | 180.00 | 171.30 | 174.79 | -3.676% | 259,586 | +5.561% |
| 2026-01-05 | 182.60 | 185.89 | 180.90 | 181.46 | -1.321% | 241,366 | +1.681% |
| 2026-01-02 | 191.78 | 195.89 | 182.49 | 183.89 | -4.069% | 135,852 | +0.337% |
| 2025-12-31 | 192.12 | 193.00 | 189.98 | 191.69 | +0.084% | 81,049 | -3.746% |
| 2025-12-30 | 192.75 | 193.98 | 190.81 | 191.53 | -0.669% | 83,475 | -3.665% |
| 2025-12-29 | 192.82 | 193.35 | 190.77 | 192.82 | +0.396% | 104,535 | -4.310% |
| 2025-12-26 | 194.71 | 196.48 | 190.72 | 192.06 | -1.275% | 81,735 | -3.931% |
| 2025-12-24 | 195.66 | 195.66 | 191.15 | 194.54 | -0.720% | 112,510 | -5.156% |
| 2025-12-23 | 193.86 | 196.87 | 192.92 | 195.95 | +1.057% | 77,866 | -5.838% |
| 2025-12-22 | 189.00 | 194.65 | 183.13 | 193.90 | +2.085% | 129,694 | -4.843% |
| 2025-12-19 | 188.55 | 191.65 | 187.94 | 189.94 | +0.211% | 195,404 | -2.859% |
| 2025-12-18 | 187.34 | 190.29 | 183.99 | 189.54 | +1.964% | 80,043 | -2.654% |
| 2025-12-17 | 183.99 | 187.24 | 183.33 | 185.89 | +0.890% | 81,225 | -0.742% |
| 2025-12-16 | 187.53 | 189.98 | 183.36 | 184.25 | -1.428% | 135,835 | +0.141% |
| 2025-12-15 | 187.95 | 190.46 | 185.92 | 186.92 | -0.293% | 195,893 | -1.289% |
| 2025-12-12 | 183.37 | 187.62 | 180.36 | 187.47 | +2.881% | 188,230 | -1.579% |
| 2025-12-11 | 175.90 | 182.34 | 171.99 | 182.22 | +4.007% | 105,823 | +1.257% |
| 2025-12-10 | 173.68 | 177.40 | 172.50 | 175.20 | +0.887% | 144,959 | +5.314% |
| 2025-12-09 | 170.59 | 174.15 | 170.59 | 173.66 | +2.213% | 104,069 | +6.248% |
| 2025-12-08 | 172.38 | 173.11 | 168.93 | 169.90 | -0.159% | 196,420 | +8.599% |
| 2025-12-05 | 173.41 | 173.47 | 169.03 | 170.17 | -1.642% | 195,304 | +8.427% |
| 2025-12-04 | 177.85 | 181.00 | 172.50 | 173.01 | -3.696% | 225,695 | +6.647% |
| 2025-12-03 | 177.56 | 181.51 | 177.12 | 179.65 | +1.503% | 145,775 | +2.705% |
| 2025-12-02 | 175.71 | 178.55 | 174.11 | 176.99 | +0.792% | 122,941 | +4.249% |
| 2025-12-01 | 176.90 | 179.75 | 173.50 | 175.60 | -1.210% | 186,450 | +5.074% |
| 2025-11-28 | 178.80 | 180.59 | 177.64 | 177.75 | +0.708% | 187,351 | +3.803% |
| 2025-11-26 | 177.97 | 179.62 | 174.80 | 176.50 | +0.513% | 218,696 | +4.538% |
| 2025-11-25 | 174.39 | 178.25 | 174.00 | 175.60 | +0.613% | 120,017 | +5.074% |
| 2025-11-24 | 173.99 | 176.75 | 172.87 | 174.53 | +0.420% | 150,742 | +5.718% |
| 2025-11-21 | 170.64 | 175.79 | 168.58 | 173.80 | +2.001% | 260,497 | +6.162% |
| 2025-11-20 | 175.10 | 179.67 | 169.00 | 170.39 | -1.622% | 209,654 | +8.287% |
| 2025-11-19 | 175.78 | 179.50 | 170.12 | 173.20 | -0.591% | 191,005 | +6.530% |
| 2025-11-18 | 172.22 | 175.93 | 168.30 | 174.23 | +0.276% | 119,522 | +5.900% |
| 2025-11-17 | 180.49 | 180.76 | 171.82 | 173.75 | -3.467% | 116,030 | +6.193% |
| 2025-11-14 | 184.09 | 184.09 | 176.32 | 179.99 | -2.057% | 223,727 | +2.511% |
| 2025-11-13 | 185.07 | 187.62 | 181.21 | 183.77 | -2.988% | 150,693 | +0.403% |
| 2025-11-12 | 189.30 | 192.38 | 187.38 | 189.43 | +1.110% | 141,246 | -2.597% |
| 2025-11-11 | 189.02 | 191.22 | 184.41 | 187.35 | -0.663% | 127,202 | -1.516% |
| 2025-11-10 | 185.80 | 190.07 | 183.58 | 188.60 | +3.969% | 192,876 | -2.169% |
| 2025-11-07 | 199.20 | 200.94 | 176.10 | 181.40 | -6.979% | 344,396 | +1.714% |
| 2025-11-06 | 203.50 | 204.00 | 193.99 | 195.01 | -4.224% | 299,289 | -5.384% |
| 2025-11-05 | 206.20 | 206.20 | 199.83 | 203.61 | -1.232% | 297,921 | -9.381% |
| 2025-11-04 | 201.81 | 207.52 | 200.61 | 206.15 | +1.964% | 190,209 | -10.497% |
| 2025-11-03 | 203.88 | 208.80 | 201.17 | 202.18 | -0.897% | 262,269 | -8.740% |
| 2025-10-31 | 203.64 | 207.08 | 200.96 | 204.01 | +0.995% | 199,484 | -9.558% |
| 2025-10-30 | 201.27 | 204.72 | 201.27 | 202.00 | +0.498% | 178,958 | -8.658% |
| 2025-10-29 | 200.64 | 203.83 | 199.22 | 201.00 | -0.367% | 119,157 | -8.204% |
| 2025-10-28 | 204.00 | 208.00 | 201.74 | 201.74 | -1.108% | 124,508 | -8.541% |
| 2025-10-27 | 206.55 | 208.50 | 202.95 | 204.00 | -1.163% | 159,927 | -9.554% |
| 2025-10-24 | 207.83 | 210.50 | 205.00 | 206.40 | +0.015% | 119,012 | -10.606% |
| 2025-10-23 | 202.00 | 207.72 | 196.08 | 206.37 | +2.682% | 137,172 | -10.593% |
| 2025-10-22 | 198.00 | 201.75 | 195.82 | 200.98 | +2.062% | 182,949 | -8.195% |
| 2025-10-21 | 194.90 | 198.52 | 194.40 | 196.92 | +0.526% | 108,935 | -6.302% |
| 2025-10-20 | 190.61 | 196.28 | 188.77 | 195.89 | +3.116% | 115,051 | -5.809% |
| 2025-10-17 | 189.60 | 192.48 | 187.50 | 189.97 | -0.194% | 95,160 | -2.874% |
| 2025-10-16 | 199.00 | 200.00 | 185.06 | 190.34 | -5.688% | 369,423 | -3.063% |
| 2025-10-15 | 196.59 | 201.91 | 191.97 | 201.82 | +1.883% | 350,538 | -8.577% |
| 2025-10-14 | 189.52 | 198.22 | 188.98 | 198.09 | +5.317% | 192,711 | -6.855% |
| 2025-10-13 | 182.92 | 189.40 | 182.92 | 188.09 | +2.090% | 142,923 | -1.903% |
| 2025-10-10 | 187.80 | 190.24 | 183.75 | 184.24 | -1.344% | 153,481 | +0.147% |
| 2025-10-09 | 195.07 | 195.13 | 185.75 | 186.75 | -4.093% | 264,622 | -1.199% |
| 2025-10-08 | 198.50 | 199.00 | 193.69 | 194.72 | -1.162% | 139,218 | -5.243% |
| 2025-10-07 | 194.44 | 198.70 | 193.39 | 197.01 | +1.264% | 254,449 | -6.345% |
| 2025-10-06 | 194.51 | 197.22 | 192.96 | 194.55 | +0.553% | 179,878 | -5.161% |
| 2025-10-03 | 189.97 | 194.19 | 189.64 | 193.48 | +1.955% | 122,159 | -4.636% |
| 2025-10-02 | 185.04 | 190.83 | 184.23 | 189.77 | +1.557% | 75,138 | -2.772% |
| 2025-10-01 | 191.19 | 193.01 | 186.85 | 186.86 | -2.642% | 111,237 | -1.258% |
| 2025-09-30 | 188.00 | 193.29 | 188.00 | 191.93 | +2.735% | 137,068 | -3.866% |
| 2025-09-29 | 186.18 | 187.10 | 181.49 | 186.82 | -0.395% | 137,210 | -1.236% |
| 2025-09-26 | 181.28 | 187.57 | 180.60 | 187.56 | +3.952% | 163,905 | -1.626% |
| 2025-09-25 | 179.28 | 185.25 | 175.53 | 180.43 | +0.345% | 139,529 | +2.261% |
| 2025-09-24 | 182.99 | 183.91 | 179.81 | 179.81 | -1.371% | 117,017 | +2.614% |
| 2025-09-23 | 185.05 | 186.16 | 181.78 | 182.31 | -1.789% | 230,577 | +1.207% |
| 2025-09-22 | 181.28 | 185.63 | 180.44 | 185.63 | +2.405% | 130,198 | -0.603% |
| 2025-09-19 | 185.24 | 186.81 | 180.76 | 181.27 | -2.143% | 722,719 | +1.787% |
| 2025-09-18 | 179.83 | 185.80 | 179.83 | 185.24 | +2.461% | 132,005 | -0.394% |
| 2025-09-17 | 179.53 | 183.20 | 178.30 | 180.79 | +1.499% | 126,998 | +2.058% |
| 2025-09-16 | 177.78 | 179.62 | 176.24 | 178.12 | -0.011% | 107,038 | +3.587% |
| 2025-09-15 | 180.31 | 181.80 | 175.00 | 178.14 | -1.471% | 164,502 | +3.576% |
| 2025-09-12 | 181.91 | 183.31 | 180.61 | 180.80 | -0.904% | 209,671 | +2.052% |
| 2025-09-11 | 179.47 | 183.12 | 178.94 | 182.45 | +2.431% | 131,834 | +1.129% |
| 2025-09-10 | 173.84 | 178.27 | 173.62 | 178.12 | +1.923% | 183,539 | +3.587% |
| 2025-09-09 | 174.25 | 175.19 | 172.25 | 174.76 | -0.080% | 115,625 | +5.579% |
| 2025-09-08 | 175.05 | 180.47 | 173.19 | 174.90 | +2.545% | 214,494 | +5.495% |
| 2025-09-05 | 174.39 | 176.06 | 168.95 | 170.56 | -2.191% | 168,259 | +8.179% |
| 2025-09-04 | 171.32 | 174.38 | 169.93 | 174.38 | +2.288% | 79,780 | +5.809% |
| 2025-09-03 | 169.08 | 172.49 | 164.36 | 170.48 | +0.543% | 129,950 | +8.230% |
| 2025-09-02 | 166.29 | 169.60 | 164.84 | 169.56 | +1.710% | 106,569 | +8.817% |
| 2025-08-29 | 164.82 | 166.99 | 162.12 | 166.71 | +1.343% | 123,374 | +10.677% |
| 2025-08-28 | 163.26 | 165.66 | 162.25 | 164.50 | +0.433% | 100,308 | +12.164% |
| 2025-08-27 | 161.23 | 164.38 | 161.12 | 163.79 | +1.155% | 66,213 | +12.650% |
| 2025-08-26 | 164.48 | 164.48 | 160.36 | 161.92 | -1.244% | 112,054 | +13.951% |
| 2025-08-25 | 166.33 | 166.33 | 163.46 | 163.96 | -0.907% | 135,362 | +12.534% |
| 2025-08-22 | 164.50 | 167.45 | 163.18 | 165.46 | +1.217% | 124,195 | +11.513% |
| 2025-08-21 | 162.58 | 164.49 | 162.00 | 163.47 | +0.585% | 107,740 | +12.871% |
| 2025-08-20 | 158.19 | 163.10 | 157.50 | 162.52 | +2.835% | 179,696 | +13.531% |
| 2025-08-19 | 153.40 | 158.05 | 153.02 | 158.04 | +2.318% | 118,925 | +16.749% |
| 2025-08-18 | 154.95 | 157.79 | 154.43 | 154.46 | -1.108% | 104,278 | +19.455% |
| 2025-08-15 | 157.60 | 157.60 | 154.51 | 156.19 | -0.914% | 148,207 | +18.132% |
| 2025-08-14 | 157.03 | 158.16 | 152.86 | 157.63 | +0.357% | 96,439 | +17.053% |
| 2025-08-13 | 156.29 | 157.88 | 152.84 | 157.07 | +0.499% | 107,691 | +17.470% |
| 2025-08-12 | 153.44 | 158.85 | 152.21 | 156.29 | +1.263% | 253,139 | +18.056% |
| 2025-08-11 | 140.18 | 154.49 | 140.18 | 154.34 | +9.984% | 341,956 | +19.548% |
| 2025-08-08 | 144.89 | 144.89 | 137.81 | 140.33 | +1.777% | 171,677 | +31.483% |
| 2025-08-07 | 139.98 | 140.24 | 136.37 | 137.88 | -1.416% | 220,320 | +33.819% |
| 2025-08-06 | 140.19 | 142.58 | 138.37 | 139.86 | -0.243% | 213,394 | +31.925% |
| 2025-08-05 | 140.66 | 140.96 | 138.67 | 140.20 | +0.509% | 86,102 | +31.605% |
| 2025-08-04 | 139.98 | 140.13 | 138.43 | 139.49 | +0.454% | 76,365 | +32.275% |
| 2025-08-01 | 140.65 | 140.96 | 137.72 | 138.86 | -0.843% | 153,229 | +32.875% |
| 2025-07-31 | 139.65 | 141.47 | 139.15 | 140.04 | +0.014% | 133,710 | +31.755% |
| 2025-07-30 | 138.44 | 140.49 | 138.43 | 140.02 | +1.236% | 103,213 | +31.774% |
| 2025-07-29 | 139.21 | 141.13 | 137.66 | 138.31 | +0.094% | 144,200 | +33.403% |
| 2025-07-28 | 138.86 | 139.50 | 137.02 | 138.18 | -0.087% | 113,827 | +33.529% |
| 2025-07-25 | 140.25 | 140.38 | 138.07 | 138.30 | -0.496% | 158,267 | +33.413% |
| 2025-07-24 | 141.17 | 143.01 | 138.99 | 138.99 | -2.037% | 94,578 | +32.751% |
| 2025-07-23 | 143.10 | 143.16 | 140.48 | 141.88 | -0.728% | 81,442 | +30.047% |
| 2025-07-22 | 142.49 | 144.38 | 141.04 | 142.92 | +0.203% | 89,739 | +29.100% |
| 2025-07-21 | 143.40 | 144.89 | 141.93 | 142.63 | -0.356% | 109,463 | +29.363% |
| 2025-07-18 | 143.75 | 146.77 | 142.94 | 143.14 | -0.618% | 162,538 | +28.902% |
| 2025-07-17 | 142.41 | 144.23 | 141.51 | 144.03 | +0.748% | 130,646 | +28.105% |
| 2025-07-16 | 141.83 | 144.16 | 140.75 | 142.96 | +1.347% | 164,666 | +29.064% |
| 2025-07-15 | 141.67 | 142.50 | 139.07 | 141.06 | -0.142% | 127,603 | +30.802% |
| 2025-07-14 | 138.99 | 142.44 | 138.99 | 141.26 | +1.633% | 150,236 | +30.617% |
| 2025-07-11 | 140.68 | 141.79 | 138.39 | 138.99 | -0.771% | 129,525 | +32.751% |
| 2025-07-10 | 140.00 | 141.31 | 136.75 | 140.07 | +0.057% | 140,690 | +31.727% |
| 2025-07-09 | 142.02 | 142.63 | 139.56 | 139.99 | -1.644% | 153,709 | +31.802% |
| 2025-07-08 | 144.66 | 145.30 | 140.54 | 142.33 | -1.331% | 159,882 | +29.635% |
| 2025-07-07 | 147.04 | 147.68 | 142.92 | 144.25 | -1.710% | 121,415 | +27.910% |
| 2025-07-03 | 145.58 | 146.90 | 143.76 | 146.76 | +0.915% | 69,150 | +25.722% |
| 2025-07-02 | 146.46 | 148.23 | 139.93 | 145.43 | -0.717% | 205,811 | +26.872% |
| 2025-07-01 | 151.22 | 152.89 | 146.23 | 146.48 | -3.758% | 197,867 | +25.963% |
| 2025-06-30 | 151.10 | 153.86 | 149.60 | 152.20 | +0.735% | 185,384 | +21.229% |
| 2025-06-27 | 150.60 | 153.40 | 149.88 | 151.09 | +0.345% | 228,220 | +22.119% |
| 2025-06-26 | 149.40 | 151.00 | 146.98 | 150.57 | +1.312% | 161,751 | +22.541% |
| 2025-06-25 | 148.96 | 150.06 | 148.18 | 148.62 | -0.495% | 137,800 | +24.149% |
| 2025-06-24 | 150.86 | 150.86 | 146.36 | 149.36 | -0.047% | 140,295 | +23.534% |
| 2025-06-23 | 148.12 | 149.94 | 145.30 | 149.43 | +1.660% | 183,217 | +23.476% |
| 2025-06-20 | 149.25 | 150.50 | 145.54 | 146.99 | -1.223% | 376,241 | +25.526% |
| 2025-06-18 | 153.30 | 153.30 | 147.54 | 148.81 | -3.358% | 241,473 | +23.990% |
| 2025-06-17 | 153.80 | 155.66 | 152.22 | 153.98 | -0.485% | 185,533 | +19.827% |
| 2025-06-16 | 157.25 | 160.84 | 153.54 | 154.73 | -0.610% | 168,420 | +19.246% |
| 2025-06-13 | 157.96 | 160.56 | 155.47 | 155.68 | -2.002% | 90,305 | +18.519% |
| 2025-06-12 | 154.79 | 158.89 | 153.88 | 158.86 | +2.629% | 119,424 | +16.146% |
| 2025-06-11 | 156.86 | 158.12 | 154.66 | 154.79 | -0.699% | 144,042 | +19.200% |
| 2025-06-10 | 160.03 | 160.98 | 155.60 | 155.88 | -3.468% | 177,809 | +18.367% |
| 2025-06-09 | 168.43 | 168.43 | 159.30 | 161.48 | -4.104% | 174,485 | +14.262% |
| 2025-06-06 | 168.56 | 170.35 | 167.11 | 168.39 | +0.352% | 135,702 | +9.573% |
| 2025-06-05 | 165.63 | 168.13 | 164.00 | 167.80 | +1.420% | 145,042 | +9.958% |
| 2025-06-04 | 164.59 | 167.49 | 163.00 | 165.45 | +0.242% | 104,132 | +11.520% |
| 2025-06-03 | 170.58 | 171.45 | 164.02 | 165.05 | -3.637% | 130,547 | +11.790% |
| 2025-06-02 | 167.99 | 172.19 | 167.14 | 171.28 | +1.487% | 162,724 | +7.724% |
| 2025-05-30 | 167.43 | 170.25 | 164.80 | 168.77 | +3.635% | 167,129 | +9.326% |
| 2025-05-29 | 161.83 | 163.96 | 161.49 | 162.85 | +0.191% | 44,381 | +13.301% |
| 2025-05-28 | 164.30 | 165.37 | 161.01 | 162.54 | -1.598% | 78,660 | +13.517% |
| 2025-05-27 | 165.60 | 166.26 | 161.32 | 165.18 | -0.036% | 101,775 | +11.702% |
| 2025-05-23 | 162.60 | 166.26 | 161.01 | 165.24 | +1.306% | 71,384 | +11.662% |
| 2025-05-22 | 163.99 | 165.36 | 162.00 | 163.11 | -0.537% | 69,705 | +13.120% |
| 2025-05-21 | 166.17 | 169.06 | 163.25 | 163.99 | -1.602% | 83,950 | +12.513% |
| 2025-05-20 | 168.00 | 169.31 | 166.22 | 166.66 | 0.000% | 110,964 | +10.710% |