Dark

KEYS
Keysight Technologies, Inc.
stock NYSE

At Close

Jan 30, 2026 3:59:55 PM EST

216.46USD-2.130%(-4.71)1,177,393

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-221.17)0

After-hours

Jan 30, 2026 4:32:30 PM EST

216.33USD-0.060%(-0.13)5,917

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	219.0000	221.6850	214.9000	216.3300	-2.188%	1,177,393	0.000%
2026-01-29	223.6700	225.0000	217.8550	221.1700	-0.149%	1,195,926	-2.188%
2026-01-28	218.1300	221.5900	216.9700	221.5000	+1.689%	1,458,301	-2.334%
2026-01-27	215.7500	218.2700	213.1800	217.8200	+1.614%	1,001,495	-0.684%
2026-01-26	213.3200	215.9900	212.4250	214.3600	+0.667%	794,589	+0.919%
2026-01-23	214.3200	216.9750	211.9700	212.9400	-1.289%	796,894	+1.592%
2026-01-22	218.8000	220.1150	214.4650	215.7200	-0.448%	832,273	+0.283%
2026-01-21	212.8100	216.7500	211.5300	216.6900	+2.232%	987,512	-0.166%
2026-01-20	209.9500	215.4100	206.4920	211.9600	-1.046%	1,005,037	+2.062%
2026-01-16	214.6900	216.5100	212.2000	214.2000	-0.140%	1,109,404	+0.994%
2026-01-15	214.2700	218.1500	211.8200	214.5000	+2.436%	1,462,359	+0.853%
2026-01-14	209.1000	212.1550	208.4700	209.4000	+0.048%	1,005,209	+3.309%
2026-01-13	209.0000	211.0000	208.0100	209.3000	+0.273%	1,156,374	+3.359%
2026-01-12	205.9600	209.3300	205.0000	208.7300	+0.690%	884,382	+3.641%
2026-01-09	207.3100	210.5800	206.2000	207.3000	+0.305%	709,783	+4.356%
2026-01-08	211.0700	213.1400	205.1900	206.6700	-2.661%	1,386,931	+4.674%
2026-01-07	213.0000	213.8100	211.0600	212.3200	-0.618%	1,136,215	+1.889%
2026-01-06	207.7800	214.4000	206.8300	213.6400	+2.308%	1,003,527	+1.259%
2026-01-05	207.5700	211.5000	207.5700	208.8200	+1.079%	846,976	+3.596%
2026-01-02	205.3100	207.0500	203.7200	206.5900	+1.673%	632,500	+4.715%
2025-12-31	206.2000	206.7100	203.0800	203.1900	-1.369%	599,863	+6.467%
2025-12-30	206.5300	207.8200	205.6400	206.0100	-0.406%	592,147	+5.009%
2025-12-29	204.7500	207.5900	204.7500	206.8500	+0.393%	654,651	+4.583%
2025-12-26	205.8000	206.5000	204.8600	206.0400	+0.346%	462,866	+4.994%
2025-12-24	205.5000	207.5800	205.0900	205.3300	+0.039%	434,755	+5.357%
2025-12-23	202.1900	205.7550	202.0000	205.2500	+0.756%	752,570	+5.398%
2025-12-22	204.3500	205.5000	203.4400	203.7100	+0.612%	782,132	+6.195%
2025-12-19	200.2800	203.9900	199.7350	202.4700	+1.473%	2,985,162	+6.845%
2025-12-18	202.2600	203.8600	197.9200	199.5300	+0.504%	1,461,686	+8.420%
2025-12-17	205.9700	207.2000	196.3900	198.5300	-3.095%	1,798,262	+8.966%
2025-12-16	207.3300	208.0200	203.7400	204.8700	-1.258%	1,274,695	+5.594%
2025-12-15	210.5200	210.5200	206.4800	207.4800	-0.637%	909,609	+4.265%
2025-12-12	213.2200	214.0600	208.0700	208.8100	-2.489%	1,151,447	+3.601%
2025-12-11	212.7800	214.5800	210.4967	214.1400	+0.639%	756,359	+1.023%
2025-12-10	210.2400	214.4300	209.7300	212.7800	+1.102%	1,199,004	+1.668%
2025-12-09	208.9600	212.3600	208.9350	210.4600	+0.401%	1,012,638	+2.789%
2025-12-08	211.9000	212.9250	208.3700	209.6200	-0.413%	1,001,481	+3.201%
2025-12-05	209.2200	211.5700	208.8040	210.4900	+0.679%	1,159,985	+2.774%
2025-12-04	206.3200	209.8700	205.8500	209.0700	+1.191%	1,102,972	+3.473%
2025-12-03	200.8400	206.8500	199.4340	206.6100	+2.587%	1,157,125	+4.705%
2025-12-02	198.4000	202.1700	197.6601	201.4000	+1.954%	1,357,417	+7.413%
2025-12-01	196.4200	198.9750	196.4000	197.5400	-0.207%	979,762	+9.512%
2025-11-28	196.4600	199.5000	195.9950	197.9500	+0.897%	829,711	+9.285%
2025-11-26	195.0000	196.9400	193.0100	196.1900	+0.373%	1,641,410	+10.266%
2025-11-25	200.5000	201.5000	188.5600	195.4600	+10.013%	3,898,493	+10.677%
2025-11-24	173.9900	180.0400	173.3575	177.6700	+2.872%	2,827,897	+21.759%
2025-11-21	170.0500	173.5300	167.2300	172.7100	+1.792%	2,184,041	+25.256%
2025-11-20	178.2100	179.5700	168.9700	169.6700	-2.829%	1,199,642	+27.500%
2025-11-19	174.7900	176.8900	172.0000	174.6100	-0.069%	821,963	+23.893%
2025-11-18	174.2600	177.1100	172.3750	174.7300	-0.444%	812,678	+23.808%
2025-11-17	178.0000	178.3800	173.3878	175.5100	-1.983%	987,866	+23.258%
2025-11-14	175.5100	180.7600	175.3700	179.0600	+0.387%	1,191,862	+20.814%
2025-11-13	182.6100	184.1100	177.2700	178.3700	-3.086%	1,007,066	+21.282%
2025-11-12	184.4900	185.9000	183.5150	184.0500	+0.871%	997,140	+17.539%
2025-11-11	183.7100	184.4100	181.3600	182.4600	-0.572%	1,186,061	+18.563%
2025-11-10	183.1100	185.0000	182.0000	183.5100	+1.460%	1,031,162	+17.885%
2025-11-07	183.1200	184.0800	177.2050	180.8700	-2.259%	1,297,471	+19.605%
2025-11-06	186.4700	187.6700	182.4250	185.0500	-0.430%	1,030,037	+16.904%
2025-11-05	179.6800	187.1200	178.6350	185.8500	+3.769%	1,629,247	+16.400%
2025-11-04	183.3350	183.3350	178.5250	179.1000	-3.803%	1,327,195	+20.787%
2025-11-03	182.1600	187.1100	181.4900	186.1800	+1.760%	2,182,417	+16.194%
2025-10-31	176.8400	184.4600	176.2100	182.9600	+4.328%	2,409,491	+18.239%
2025-10-30	170.4600	176.8300	169.6850	175.3700	+2.874%	1,685,221	+23.356%
2025-10-29	171.7100	173.0700	169.3950	170.4700	+0.253%	1,335,409	+26.902%
2025-10-28	166.9400	170.5000	165.0600	170.0400	+1.353%	1,280,242	+27.223%
2025-10-27	169.1900	169.1900	165.8200	167.7700	-1.003%	1,769,123	+28.944%
2025-10-24	170.6700	171.1350	169.3800	169.4700	+0.647%	666,608	+27.651%
2025-10-23	164.5300	168.7900	164.5300	168.3800	+2.241%	991,027	+28.477%
2025-10-22	166.4300	168.1999	163.3200	164.6900	-1.584%	998,205	+31.356%
2025-10-21	164.4000	168.6000	164.4000	167.3400	+1.572%	732,526	+29.276%
2025-10-20	163.7800	165.6800	163.2800	164.7500	+1.578%	864,444	+31.308%
2025-10-17	161.4100	163.0000	161.1650	162.1900	-0.135%	794,958	+33.381%
2025-10-16	165.9800	166.1500	161.5400	162.4100	-1.474%	1,341,636	+33.200%
2025-10-15	167.1700	167.1700	163.3600	164.8400	0.000%	1,479,749	+31.236%
2025-10-14	160.7700	166.2900	160.5100	164.8400	+0.912%	948,688	+31.236%
2025-10-13	162.6700	164.6900	161.3350	163.3500	+2.420%	1,191,338	+32.433%
2025-10-10	168.0000	169.5175	158.7900	159.4900	-6.786%	1,678,025	+35.639%
2025-10-09	172.7100	172.9500	170.0000	171.1000	-0.627%	673,672	+26.435%
2025-10-08	170.4900	172.9900	169.9050	172.1800	+1.241%	904,993	+25.642%
2025-10-07	174.2700	174.6700	169.2800	170.0700	-1.886%	736,331	+27.201%
2025-10-06	175.1800	175.7900	173.1700	173.3400	-0.006%	817,951	+24.801%
2025-10-03	175.8100	176.8500	173.2300	173.3500	-1.033%	914,482	+24.794%
2025-10-02	173.9400	175.2000	173.0400	175.1600	+1.190%	1,103,081	+23.504%
2025-10-01	174.0000	174.2100	172.0200	173.1000	-1.040%	1,141,025	+24.974%
2025-09-30	173.6500	175.2100	173.2650	174.9200	+0.946%	718,354	+23.674%
2025-09-29	175.1100	175.1100	173.0600	173.2800	-0.035%	989,327	+24.844%
2025-09-26	172.4400	174.1350	171.8850	173.3400	+0.586%	978,368	+24.801%
2025-09-25	172.1900	172.8000	170.5450	172.3300	-1.193%	1,072,949	+25.532%
2025-09-24	177.6500	178.0450	174.2500	174.4100	-1.962%	1,189,791	+24.035%
2025-09-23	178.1500	180.0800	177.5750	177.9000	+0.045%	961,105	+21.602%
2025-09-22	176.8400	178.1300	174.9600	177.8200	-0.185%	1,121,443	+21.657%
2025-09-19	178.0100	179.4900	175.4400	178.1500	+0.530%	2,324,472	+21.431%
2025-09-18	174.4800	177.9500	173.5550	177.2100	+2.487%	798,034	+22.076%
2025-09-17	172.6600	175.1000	171.2700	172.9100	+0.488%	870,026	+25.111%
2025-09-16	172.3200	173.0500	171.0750	172.0700	+0.180%	817,580	+25.722%
2025-09-15	170.9700	172.9650	170.4200	171.7600	+0.715%	598,515	+25.949%
2025-09-12	171.9800	172.3100	169.3950	170.5400	-1.062%	812,095	+26.850%
2025-09-11	171.3600	172.9900	169.4400	172.3700	+1.269%	1,068,979	+25.503%
2025-09-10	169.0000	170.8400	168.9050	170.2100	+0.656%	1,008,148	+27.096%
2025-09-09	169.1900	169.2350	167.3760	169.1000	-0.112%	739,577	+27.930%
2025-09-08	168.0000	169.3600	166.7000	169.2900	+0.828%	872,185	+27.787%
2025-09-05	168.0000	169.9100	165.8200	167.9000	+0.569%	957,235	+28.845%
2025-09-04	165.2800	166.9600	163.9700	166.9500	+0.986%	816,466	+29.578%
2025-09-03	163.8200	165.9400	163.8200	165.3200	+0.934%	976,146	+30.855%
2025-09-02	159.8900	163.8800	159.8200	163.7900	+0.220%	1,298,537	+32.078%
2025-08-29	165.6600	165.8500	163.1100	163.4300	-1.862%	703,377	+32.369%
2025-08-28	165.8600	166.5600	164.7200	166.5300	+0.915%	958,465	+29.905%
2025-08-27	163.9800	165.3800	163.6550	165.0200	+0.383%	771,553	+31.093%
2025-08-26	165.2000	166.7450	164.1700	164.3900	-0.563%	1,296,654	+31.596%
2025-08-25	166.5100	166.6900	164.6900	165.3200	-0.929%	798,049	+30.855%
2025-08-22	162.1700	167.9850	161.1600	166.8700	+3.911%	1,035,087	+29.640%
2025-08-21	157.9800	160.7100	157.7250	160.5900	+1.312%	1,209,659	+34.710%
2025-08-20	155.8700	158.8800	152.8464	158.5100	-3.040%	2,598,956	+36.477%
2025-08-19	165.0100	166.2000	163.1200	163.4800	-0.578%	1,546,324	+32.328%
2025-08-18	163.6200	165.3800	163.4400	164.4300	+0.630%	1,411,273	+31.564%
2025-08-15	164.5500	164.5500	162.6200	163.4000	-0.657%	1,061,160	+32.393%
2025-08-14	168.2500	168.5250	162.7200	164.4800	-3.372%	841,753	+31.524%
2025-08-13	167.7400	170.5400	167.3400	170.2200	+1.873%	1,158,526	+27.088%
2025-08-12	162.4500	167.1600	161.9200	167.0900	+3.468%	857,808	+29.469%
2025-08-11	164.7400	165.9000	161.2500	161.4900	-2.104%	744,740	+33.959%
2025-08-08	162.4400	165.9200	161.4000	164.9600	+2.301%	715,579	+31.141%
2025-08-07	162.9900	162.9900	160.0000	161.2500	+0.311%	589,624	+34.158%
2025-08-06	161.9000	162.1960	159.7550	160.7500	-0.353%	666,555	+34.575%
2025-08-05	162.6400	162.9700	158.7600	161.3200	-0.247%	1,014,494	+34.100%
2025-08-04	159.4400	161.8350	158.7200	161.7200	+1.916%	1,028,598	+33.768%
2025-08-01	161.0600	161.0600	156.1300	158.6800	-3.191%	853,173	+36.331%
2025-07-31	166.4700	167.6500	163.8850	163.9100	-2.172%	791,197	+31.981%
2025-07-30	168.0000	168.7299	166.0400	167.5500	+0.323%	887,058	+29.114%
2025-07-29	168.1000	168.6100	165.9300	167.0100	+0.246%	791,693	+29.531%
2025-07-28	166.4900	167.3650	165.8300	166.6000	+0.090%	651,967	+29.850%
2025-07-25	165.4300	166.7350	164.9700	166.4500	+0.507%	766,651	+29.967%
2025-07-24	167.0100	167.1350	164.7750	165.6100	-1.417%	758,350	+30.626%
2025-07-23	166.0000	168.1100	164.7600	167.9900	+1.646%	755,875	+28.776%
2025-07-22	162.8900	165.9000	162.3300	165.2700	+1.393%	692,399	+30.895%
2025-07-21	163.6300	164.3000	162.7800	163.0000	+0.339%	664,195	+32.718%
2025-07-18	163.5500	164.1100	161.4400	162.4500	-0.374%	703,764	+33.167%
2025-07-17	160.2900	163.4200	160.2650	163.0600	+1.747%	803,236	+32.669%
2025-07-16	162.0600	162.2900	157.9050	160.2600	-1.050%	778,754	+34.987%
2025-07-15	164.6900	164.6900	161.7600	161.9600	-0.845%	974,980	+33.570%
2025-07-14	162.7300	164.0950	161.3000	163.3400	-0.214%	612,137	+32.442%
2025-07-11	163.5000	164.5400	163.2500	163.6900	-0.698%	734,181	+32.158%
2025-07-10	164.5500	165.8600	163.3300	164.8400	+0.574%	768,190	+31.236%
2025-07-09	164.1500	164.5200	161.7550	163.9000	+0.239%	748,542	+31.989%
2025-07-08	164.0300	164.9350	162.9100	163.5100	+0.653%	1,048,035	+32.304%
2025-07-07	165.4200	167.1500	162.2400	162.4500	-2.754%	744,707	+33.167%
2025-07-03	166.0400	167.3900	161.6450	167.0500	+0.924%	478,794	+29.500%
2025-07-02	164.0800	165.6400	162.1100	165.5200	+0.638%	700,505	+30.697%
2025-07-01	163.1500	166.0500	162.0500	164.4700	+0.372%	948,126	+31.532%
2025-06-30	164.6400	165.0800	162.9600	163.8600	-0.292%	1,037,438	+32.021%
2025-06-27	165.0400	165.6050	162.6900	164.3400	-0.364%	1,123,814	+31.636%
2025-06-26	164.7700	165.8500	164.4400	164.9400	+0.500%	720,505	+31.157%
2025-06-25	165.0000	165.3000	163.6700	164.1200	-0.370%	540,694	+31.812%
2025-06-24	163.0000	164.7400	160.9150	164.7300	+2.272%	1,077,241	+31.324%
2025-06-23	158.4800	161.1200	157.8900	161.0700	+1.073%	1,027,566	+34.308%
2025-06-20	160.9800	161.3100	158.1200	159.3600	-0.487%	1,955,880	+35.749%
2025-06-18	161.4100	162.6000	159.6800	160.1400	-0.218%	672,430	+35.088%
2025-06-17	161.0800	163.3400	160.4100	160.4900	-1.097%	583,506	+34.793%
2025-06-16	160.2200	162.3000	159.7800	162.2700	+2.579%	815,346	+33.315%
2025-06-13	158.9800	160.5000	157.6100	158.1900	-2.352%	628,056	+36.753%
2025-06-12	162.6300	163.6850	160.9936	162.0000	-0.308%	511,201	+33.537%
2025-06-11	163.9600	163.9600	161.9652	162.5000	-0.678%	628,497	+33.126%
2025-06-10	163.3000	164.0000	162.3900	163.6100	+0.646%	605,647	+32.223%
2025-06-09	163.0000	163.9900	161.9500	162.5600	+0.377%	598,418	+33.077%
2025-06-06	161.5300	162.5450	160.9800	161.9500	+1.326%	671,815	+33.578%
2025-06-05	161.3800	161.4800	158.6600	159.8300	-0.764%	693,774	+35.350%
2025-06-04	161.5400	161.7800	159.5100	161.0600	+0.168%	689,654	+34.316%
2025-06-03	158.3600	161.3800	157.8300	160.7900	+1.534%	923,372	+34.542%
2025-06-02	157.3000	158.3900	155.6400	158.3600	+0.841%	861,867	+36.606%
2025-05-30	157.7800	158.5200	155.2000	157.0400	-1.021%	2,098,192	+37.755%
2025-05-29	159.9800	160.2974	157.4600	158.6600	+0.076%	973,731	+36.348%
2025-05-28	162.4100	162.7000	157.8500	158.5400	-2.293%	1,315,434	+36.451%
2025-05-27	162.3100	162.7900	160.8200	162.2600	+1.393%	795,945	+33.323%
2025-05-23	158.4400	160.6300	157.8501	160.0300	-1.057%	874,740	+35.181%
2025-05-22	162.1800	162.7200	159.7900	161.7400	-0.449%	1,158,125	+33.752%
2025-05-21	171.6000	174.9800	161.5100	162.4700	-0.203%	2,412,614	+33.151%
2025-05-20	161.4200	163.7000	160.4000	162.8000	+0.018%	1,839,900	+32.881%
2025-05-19	162.0900	163.5800	162.0900	162.7700	-1.590%	1,042,740	+32.905%
2025-05-16	164.5300	165.8500	163.8600	165.4000	+0.376%	810,936	+30.792%
2025-05-15	163.3900	164.9400	163.0000	164.7800	+0.195%	704,384	+31.284%
2025-05-14	164.5400	165.6500	163.4700	164.4600	-0.364%	847,411	+31.540%
2025-05-13	163.4700	165.9650	162.9500	165.0600	+1.494%	781,609	+31.061%
2025-05-12	161.3950	162.9300	160.4700	162.6300	+5.522%	1,062,644	+33.020%
2025-05-09	153.7700	154.5100	152.5200	154.1200	+1.235%	784,536	+40.365%
2025-05-08	151.5000	154.0800	150.5200	152.2400	+1.799%	830,143	+42.098%
2025-05-07	146.6300	149.7500	146.2300	149.5500	+2.054%	963,462	+44.654%
2025-05-06	145.5600	147.5500	145.5050	146.5400	-0.509%	563,746	+47.625%
2025-05-05	147.0600	148.5850	146.6250	147.2900	-0.828%	715,809	+46.874%
2025-05-02	148.4900	150.2700	147.5600	148.5200	+2.048%	979,411	+45.657%
2025-05-01	146.3100	147.5350	144.8600	145.5400	+0.096%	920,453	+48.640%
2025-04-30	141.6700	145.9800	140.7271	145.4000	+0.588%	1,122,102	+48.783%
2025-04-29	143.1900	145.4600	142.8250	144.5500	+0.424%	646,449	+49.658%
2025-04-28	143.4700	145.2200	141.6800	143.9400	-0.049%	734,831	+50.292%
2025-04-25	143.3700	144.1700	141.8000	144.0100	+0.153%	802,138	+50.219%
2025-04-24	138.6600	144.1700	137.0900	143.7900	+4.735%	1,825,646	+50.449%
2025-04-23	141.5400	143.7400	136.8250	137.2900	+1.614%	911,912	+57.572%
2025-04-22	133.7100	135.9700	133.3300	135.1100	+2.449%	707,950	+60.114%
2025-04-21	133.2000	133.8324	129.8780	131.8800	-2.643%	778,463	+64.035%
2025-04-17	135.6900	136.9450	134.7900	135.4600	+0.497%	707,766	+59.700%
2025-04-16	134.6600	136.5250	132.6300	134.7900	-1.534%	1,016,385	+60.494%
2025-04-15	136.5100	139.0800	136.1950	136.8900	+0.367%	709,117	+58.032%
2025-04-14	138.2300	138.4000	134.8300	136.3900	+2.096%	1,322,555	+58.611%
2025-04-11	131.7500	134.4500	129.2950	133.5900	+0.135%	1,590,999	+61.936%
2025-04-10	137.3250	137.6800	129.2600	133.4100	-6.379%	1,364,588	+62.154%
2025-04-09	127.1700	143.7700	126.0400	142.5000	+11.363%	2,011,275	+51.811%
2025-04-08	134.7600	135.9600	125.0100	127.9600	-1.486%	1,221,501	+69.061%
2025-04-07	124.0000	134.9000	121.4300	129.8900	+2.259%	1,801,124	+66.549%
2025-04-04	132.3400	133.7700	123.9000	127.0200	-6.417%	2,107,428	+70.312%
2025-04-03	146.3100	146.3100	134.2178	135.7300	-10.533%	1,319,706	+59.383%
2025-04-02	148.0100	152.5800	147.9450	151.7100	+1.113%	819,454	+42.594%
2025-04-01	149.5800	151.3800	148.0300	150.0400	+0.180%	635,549	+44.182%
2025-03-31	147.1700	150.7400	143.9800	149.7700	-0.373%	1,442,402	+44.441%
2025-03-28	154.2900	155.0000	149.5300	150.3300	-3.107%	767,570	+43.903%
2025-03-27	155.7900	156.3500	152.8850	155.1500	-0.799%	742,493	+39.433%
2025-03-26	158.6900	159.1005	155.4300	156.4000	-1.306%	552,789	+38.318%
2025-03-25	158.1400	159.5700	156.9600	158.4700	-0.158%	646,923	+36.512%
2025-03-24	157.1400	159.2400	156.6650	158.7200	+2.692%	575,366	+36.297%
2025-03-21	154.0400	155.0000	152.1700	154.5600	-0.367%	1,152,491	+39.965%
2025-03-20	154.1700	156.7500	154.1700	155.1300	-0.219%	697,864	+39.451%
2025-03-19	153.3300	157.5500	152.9925	155.4700	+1.794%	852,836	+39.146%
2025-03-18	153.0600	153.7700	152.0100	152.7300	-0.979%	644,692	+41.642%
2025-03-17	151.5800	155.2900	150.7650	154.2400	+1.454%	552,030	+40.255%
2025-03-14	150.0000	152.2000	147.9900	152.0300	+2.612%	726,934	+42.294%
2025-03-13	149.7400	150.5000	147.1500	148.1600	-1.187%	880,881	+46.011%
2025-03-12	151.3900	152.6800	148.7400	149.9400	+0.067%	840,180	+44.278%
2025-03-11	152.5900	152.8267	148.8800	149.8400	-1.995%	1,406,014	+44.374%
2025-03-10	153.2000	154.6900	151.3200	152.8900	-1.924%	1,349,003	+41.494%
2025-03-07	154.1700	156.7800	151.8950	155.8900	+0.887%	946,008	+38.771%
2025-03-06	153.7100	156.8700	152.3350	154.5200	-1.253%	1,243,250	+40.001%
2025-03-05	153.4200	156.9000	151.9900	156.4800	+2.208%	627,706	+38.248%
2025-03-04	154.2800	156.3400	152.4600	153.1000	-1.790%	1,253,175	+41.300%
2025-03-03	160.5300	162.6500	155.4570	155.8900	-2.282%	1,162,612	+38.771%
2025-02-28	157.3100	159.6100	155.5200	159.5300	+0.834%	1,668,106	+35.605%
2025-02-27	161.8700	164.3800	158.0800	158.2100	-1.341%	1,493,090	+36.736%
2025-02-26	161.7200	165.8900	158.0200	160.3600	-6.859%	3,011,617	+34.903%
2025-02-25	170.4400	173.1500	167.5000	172.1700	-0.749%	1,901,094	+25.649%
2025-02-24	176.0500	176.3650	171.0000	173.4700	-1.129%	1,454,287	+24.707%
2025-02-21	185.2300	185.2300	174.4700	175.4500	-5.111%	1,641,734	+23.300%
2025-02-20	185.5900	185.6800	183.5500	184.9000	-0.113%	685,202	+16.998%
2025-02-19	184.5600	186.1999	183.1600	185.1100	+0.227%	861,628	+16.866%
2025-02-18	184.8400	185.1200	182.5550	184.6900	+0.670%	1,137,518	+17.131%
2025-02-14	179.3000	184.3500	178.9700	183.4600	+2.320%	1,318,217	+17.917%
2025-02-13	177.8200	179.4700	176.4500	179.3000	+0.878%	559,161	+20.653%
2025-02-12	173.7600	177.8800	173.0694	177.7400	+0.668%	746,029	+21.711%
2025-02-11	175.9200	178.5300	175.6150	176.5600	-0.406%	517,658	+22.525%
2025-02-10	176.4200	177.4700	174.8700	177.2800	+1.698%	757,213	+22.027%
2025-02-07	178.3600	178.3900	173.6801	174.3200	-1.841%	1,103,949	+24.099%
2025-02-06	177.7000	178.7250	176.6300	177.5900	+0.039%	682,798	+21.814%
2025-02-05	177.6800	178.0800	175.4200	177.5200	+0.881%	681,462	+21.862%
2025-02-04	174.1000	177.6500	173.5000	175.9700	-0.199%	870,697	+22.936%
2025-02-03	173.7800	177.9000	172.5500	176.3200	-1.138%	1,181,419	+22.692%
2025-01-31	171.2500	180.2600	171.2500	178.3500	+4.592%	1,690,265	+21.295%
2025-01-30	170.8900	171.5800	168.7450	170.5200	+1.301%	687,946	+26.865%
2025-01-29	168.8000	170.1000	167.6100	168.3300	+0.244%	1,076,542	+28.515%
2025-01-28	168.8000	168.8400	164.5500	167.9200	-0.433%	992,461	+28.829%
2025-01-27	168.4500	171.5250	166.1000	168.6500	-2.447%	1,554,674	+28.272%
2025-01-24	173.1400	173.4935	171.9200	172.8800	-0.167%	685,545	+25.133%
2025-01-23	171.4400	173.6500	171.0900	173.1700	+0.261%	620,148	+24.923%
2025-01-22	171.8500	173.8200	171.4000	172.7200	+1.024%	875,932	+25.249%
2025-01-21	167.0300	171.9800	167.0300	170.9700	+3.187%	805,435	+26.531%
2025-01-17	167.5700	167.5700	165.5500	165.6900	+0.370%	666,665	+30.563%
2025-01-16	166.4600	166.5900	164.3550	165.0800	-0.157%	409,427	+31.046%
2025-01-15	167.5800	168.1500	164.1750	165.3400	+0.657%	577,769	+30.839%
2025-01-14	162.3200	165.3350	162.1400	164.2600	+1.955%	814,874	+31.700%
2025-01-13	159.5600	162.1100	159.0175	161.1100	-0.124%	661,983	+34.275%
2025-01-10	162.1200	163.4000	160.6085	161.3100	-2.171%	641,888	+34.108%
2025-01-08	164.9800	165.8000	163.0550	164.8900	-0.746%	640,096	+31.197%
2025-01-07	166.5400	168.4700	164.7200	166.1300	+0.533%	876,099	+30.217%
2025-01-06	165.4500	167.7500	164.6000	165.2500	+0.885%	690,981	+30.911%
2025-01-03	161.7500	164.1299	160.5501	163.8000	+1.840%	637,669	+32.070%
2025-01-02	162.0000	162.6800	158.7400	160.8400	+0.131%	699,572	+34.500%
2024-12-31	161.2700	162.1375	160.3001	160.6300	-0.335%	483,227	+34.676%
2024-12-30	160.9900	162.2000	158.8100	161.1700	-1.068%	501,155	+34.225%
2024-12-27	163.1500	164.6000	161.5400	162.9100	-1.045%	538,117	+32.791%
2024-12-26	162.7300	165.2000	162.7300	164.6300	+0.470%	422,387	+31.404%
2024-12-24	162.7400	163.8900	162.1000	163.8600	+0.707%	272,266	+32.021%
2024-12-23	162.1600	163.1600	161.3400	162.7100	-0.312%	676,066	+32.954%
2024-12-20	159.1000	163.3200	159.0800	163.2200	+2.108%	3,519,316	+32.539%
2024-12-19	161.2900	162.2800	158.8200	159.8500	-0.225%	1,068,967	+35.333%
2024-12-18	166.0000	168.1800	160.0000	160.2100	-3.662%	1,253,922	+35.029%
2024-12-17	169.4400	170.3312	165.1800	166.3000	-2.680%	1,312,939	+30.084%
2024-12-16	169.5700	172.2378	168.7000	170.8800	+2.631%	1,440,650	+26.598%
2024-12-13	168.6700	168.7900	165.5400	166.5000	-1.099%	704,268	+29.928%
2024-12-12	166.5600	169.1600	166.5600	168.3500	+0.352%	876,127	+28.500%
2024-12-11	170.1300	170.1300	167.7400	167.7600	-0.675%	1,003,689	+28.952%
2024-12-10	172.5300	172.5300	168.8000	168.9000	-2.104%	1,105,783	+28.082%
2024-12-09	171.7500	174.0550	171.7000	172.5300	+0.466%	686,814	+25.387%
2024-12-06	170.3000	172.5000	169.4100	171.7300	+1.238%	854,114	+25.971%
2024-12-05	172.2000	172.5000	169.5200	169.6300	-1.527%	806,013	+27.531%
2024-12-04	171.9200	173.5900	170.9350	172.2600	+0.737%	796,655	+25.583%
2024-12-03	171.1100	172.1350	169.9700	171.0000	-0.344%	964,441	+26.509%
2024-12-02	169.6600	172.9300	168.3900	171.5900	+0.439%	1,185,981	+26.074%
2024-11-29	168.8000	171.4500	168.8000	170.8400	+1.323%	692,188	+26.627%
2024-11-27	171.3000	172.4100	168.2600	168.6100	-1.920%	1,183,144	+28.302%
2024-11-26	172.8500	173.0670	170.5500	171.9100	+0.134%	1,101,506	+25.839%
2024-11-25	172.0000	175.3900	170.5400	171.6800	+0.822%	5,307,126	+26.008%
2024-11-22	169.6000	171.0500	168.2500	170.2800	-0.088%	1,382,752	+27.044%
2024-11-21	165.3900	170.5220	162.8300	170.4300	+2.991%	1,883,189	+26.932%
2024-11-20	165.2100	168.4599	159.0000	165.4800	+8.775%	3,201,188	+30.729%
2024-11-19	149.1400	152.5800	147.8950	152.1300	+0.469%	2,262,106	+42.201%
2024-11-18	149.5600	151.6000	148.4300	151.4200	+1.372%	1,916,881	+42.868%
2024-11-15	151.9200	152.7899	149.2650	149.3700	-2.805%	1,255,198	+44.828%
2024-11-14	157.0400	157.7000	153.0200	153.6800	-2.301%	1,197,733	+40.767%
2024-11-13	160.0000	160.6300	156.5100	157.3000	-2.425%	1,269,706	+37.527%
2024-11-12	163.4100	164.3200	160.6600	161.2100	-1.545%	685,329	+34.191%
2024-11-11	165.4000	166.2800	162.1100	163.7400	-1.016%	886,212	+32.118%
2024-11-08	164.3000	165.5200	163.2150	165.4200	+0.145%	813,958	+30.776%
2024-11-07	162.5100	165.3550	162.0600	165.1800	+2.057%	1,118,569	+30.966%
2024-11-06	160.7400	162.3400	158.6700	161.8500	+4.494%	1,612,458	+33.661%
2024-11-05	153.6900	155.3900	152.6100	154.8900	+0.866%	1,034,184	+39.667%
2024-11-04	154.0100	155.7900	153.4100	153.5600	+1.326%	1,109,149	+40.877%
2024-11-01	150.0800	152.6600	149.8500	151.5500	+1.705%	970,149	+42.745%
2024-10-31	151.0000	151.1900	148.3700	149.0100	-1.954%	807,347	+45.178%
2024-10-30	154.2400	154.8000	151.9600	151.9800	-2.119%	882,717	+42.341%
2024-10-29	155.5800	156.8050	155.2200	155.2700	-0.295%	971,120	+39.325%
2024-10-28	157.5200	157.7200	155.7000	155.7300	-0.160%	701,093	+38.914%
2024-10-25	154.9000	156.4600	154.8550	155.9800	+1.450%	780,965	+38.691%
2024-10-24	154.2000	154.6850	152.9400	153.7500	+0.261%	563,727	+40.702%
2024-10-23	155.0000	155.6200	151.4400	153.3500	-1.294%	593,864	+41.069%
2024-10-22	156.9300	157.5100	153.0500	155.3600	-1.559%	899,241	+39.244%
2024-10-21	159.2000	159.3400	157.0600	157.8200	-1.332%	828,452	+37.074%
2024-10-18	159.4400	161.0000	158.2900	159.9500	+1.125%	928,056	+35.249%
2024-10-17	157.9700	158.8100	157.4300	158.1700	+0.585%	839,446	+36.771%
2024-10-16	158.6900	159.7600	157.1300	157.2500	-0.512%	947,487	+37.571%
2024-10-15	159.4100	162.4199	156.6825	158.0600	-0.566%	2,321,701	+36.866%
2024-10-14	159.0000	159.3300	157.6900	158.9600	-0.031%	1,148,139	+36.091%
2024-10-11	157.2000	159.8600	157.2000	159.0100	+0.952%	636,021	+36.048%
2024-10-10	156.1700	157.8900	155.5100	157.5100	-0.379%	661,373	+37.344%
2024-10-09	156.1800	160.1700	155.6550	158.1100	+1.626%	1,003,922	+36.822%
2024-10-08	156.0400	156.3900	154.6300	155.5800	-0.263%	789,651	+39.047%
2024-10-07	155.0700	156.5000	154.8500	155.9900	-0.249%	773,787	+38.682%
2024-10-04	157.1800	157.2610	154.9300	156.3800	+1.171%	655,001	+38.336%
2024-10-03	154.5300	155.0900	152.6200	154.5700	-0.719%	583,934	+39.956%
2024-10-02	154.5000	157.1500	153.7600	155.6900	+0.633%	660,632	+38.949%
2024-10-01	158.3400	158.3400	153.6750	154.7100	-2.655%	944,436	+39.829%
2024-09-30	157.9500	159.7000	157.1600	158.9300	+0.145%	848,880	+36.117%
2024-09-27	159.0000	160.7100	158.0000	158.7000	+0.038%	995,898	+36.314%
2024-09-26	156.5200	158.7500	155.4750	158.6400	+3.870%	1,147,978	+36.365%
2024-09-25	153.6100	154.5200	151.9850	152.7300	-0.883%	727,896	+41.642%
2024-09-24	152.8100	154.3700	152.0500	154.0900	+1.669%	784,372	+40.392%
2024-09-23	152.9200	153.0600	151.0718	151.5600	-0.564%	994,134	+42.736%
2024-09-20	154.2100	154.8000	151.8800	152.4200	-1.905%	1,684,008	+41.930%
2024-09-19	154.2000	156.3500	153.6000	155.3800	+3.442%	936,251	+39.226%
2024-09-18	150.8800	152.7300	149.0700	150.2100	-0.186%	598,514	+44.018%
2024-09-17	150.8400	151.8300	149.3400	150.4900	+0.676%	483,768	+43.750%
2024-09-16	149.5100	150.3050	148.5600	149.4800	-0.373%	586,381	+44.722%
2024-09-13	148.8300	151.1523	148.7700	150.0400	+1.091%	610,962	+44.182%
2024-09-12	148.3400	149.6399	146.7800	148.4200	+0.169%	543,668	+45.755%
2024-09-11	146.7800	148.6700	143.9800	148.1700	+0.536%	747,642	+46.001%
2024-09-10	145.6800	147.6500	144.3800	147.3800	+1.070%	805,859	+46.784%
2024-09-09	144.6800	147.1700	144.2725	145.8200	+1.894%	975,137	+48.354%
2024-09-06	146.9600	147.7800	143.0500	143.1100	-2.693%	886,581	+51.163%
2024-09-05	148.1300	148.5200	146.6300	147.0700	-1.375%	716,283	+47.093%
2024-09-04	147.2000	149.3400	147.1100	149.1200	+0.723%	984,717	+45.071%
2024-09-03	152.8500	153.2800	147.2750	148.0500	-3.938%	1,098,833	+46.120%
2024-08-30	154.2800	155.0000	152.9000	154.1200	+0.851%	1,387,272	+40.365%
2024-08-29	153.9300	155.0600	152.5600	152.8200	+0.151%	964,451	+41.559%
2024-08-28	154.1000	154.6400	151.7300	152.5900	-0.980%	717,742	+41.772%
2024-08-27	153.1000	155.6000	152.2600	154.1000	-0.013%	771,315	+40.383%
2024-08-26	155.1400	155.8800	153.6650	154.1200	-0.574%	928,013	+40.365%
2024-08-23	155.9600	156.7100	154.2300	155.0100	+0.239%	973,430	+39.559%
2024-08-22	157.8300	159.2330	153.9300	154.6400	-2.009%	1,557,999	+39.893%
2024-08-21	156.5500	157.9800	152.2301	157.8100	+13.885%	4,363,428	+37.083%
2024-08-20	138.3200	140.0700	138.0800	138.5700	+0.051%	2,334,839	+56.116%
2024-08-19	135.2800	138.7600	135.2600	138.5000	+2.365%	1,358,603	+56.195%
2024-08-16	132.3800	135.5700	132.3800	135.3000	+1.982%	1,720,163	+59.889%
2024-08-15	129.7600	132.7500	129.1350	132.6700	+4.243%	1,051,560	+63.059%
2024-08-14	128.2400	128.4800	126.7800	127.2700	-0.461%	953,612	+69.977%
2024-08-13	124.5800	128.0100	124.1000	127.8600	+3.321%	1,270,758	+69.193%
2024-08-12	123.0600	124.3800	122.4400	123.7500	+0.716%	1,249,317	+74.812%
2024-08-09	122.8200	123.6100	121.4500	122.8700	-0.203%	1,987,025	+76.064%