Dark

KEYS
Keysight Technologies, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:52 PM EDT

316.13USD-0.120%(-0.38)1,200,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:25:30 AM EDT

320.10USD+1.134%(+3.59)945

After-hours

Aug 21, 2026 4:37:30 PM EDT

316.13USD0.000%(0.00)240

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	319.2200	322.7300	310.2700	316.1300	-0.120%	1,200,837	0.000%
2026-08-20	314.6600	322.6900	313.1950	316.5100	-0.920%	1,911,692	-0.120%
2026-08-19	349.0000	352.0000	314.5200	319.4500	-6.320%	3,875,295	-1.039%
2026-08-18	350.0000	350.8950	332.6400	341.0000	-5.579%	3,525,606	-7.293%
2026-08-17	360.0000	366.4100	358.0100	361.1500	+0.931%	1,817,454	-12.466%
2026-08-14	354.0600	361.0900	350.1000	357.8200	+1.122%	927,131	-11.651%
2026-08-13	352.5000	357.6800	351.0201	353.8500	-0.183%	844,967	-10.660%
2026-08-12	352.0000	357.3400	351.1400	354.5000	+3.142%	896,461	-10.824%
2026-08-11	339.2000	345.4300	336.7400	343.7000	+2.472%	796,997	-8.022%
2026-08-10	344.7700	344.9800	335.4000	335.4100	-1.631%	848,517	-5.748%
2026-08-07	339.5000	344.9200	335.4800	340.9700	+1.190%	852,120	-7.285%
2026-08-06	333.1000	344.5200	330.1100	336.9600	+0.280%	918,481	-6.182%
2026-08-05	338.4000	343.2000	335.6700	336.0200	-1.530%	932,843	-5.919%
2026-08-04	335.0000	343.8700	331.7600	341.2400	+6.011%	1,525,963	-7.358%
2026-08-03	317.1300	324.3200	311.8000	321.8900	+0.881%	831,336	-1.789%
2026-07-31	322.4000	329.9900	317.2700	319.0800	+2.044%	1,147,707	-0.925%
2026-07-30	306.5000	314.4200	305.5000	312.6900	+5.382%	1,280,338	+1.100%
2026-07-29	303.4100	307.8100	293.5500	296.7200	-2.769%	1,209,428	+6.542%
2026-07-28	309.0700	309.9900	295.6000	305.1700	-2.713%	1,509,401	+3.591%
2026-07-27	321.2500	321.8099	305.7700	313.6800	-1.566%	1,129,452	+0.781%
2026-07-24	323.6300	324.7000	315.3200	318.6700	-1.987%	1,182,991	-0.797%
2026-07-23	325.0900	332.7800	324.6200	325.1300	-0.733%	1,115,579	-2.768%
2026-07-22	323.1100	331.6150	323.1100	327.5300	-0.177%	854,809	-3.481%
2026-07-21	325.8000	329.5300	319.0900	328.1100	+4.450%	1,305,144	-3.651%
2026-07-20	318.4300	322.4200	313.2000	314.1300	-0.560%	1,018,870	+0.637%
2026-07-17	307.2250	318.4350	300.8700	315.9000	+1.004%	1,743,963	+0.073%
2026-07-16	316.3050	320.3800	310.3000	312.7600	-3.083%	1,486,975	+1.078%
2026-07-15	330.6500	331.9900	316.1100	322.7100	-0.927%	1,421,368	-2.039%
2026-07-14	328.1900	330.4338	322.5700	325.7300	+1.527%	1,237,944	-2.947%
2026-07-13	325.7600	332.3500	318.5200	320.8300	-0.379%	1,398,916	-1.465%
2026-07-10	320.4200	324.0450	318.1000	322.0500	-0.037%	937,133	-1.838%
2026-07-09	326.0200	329.7300	321.3000	322.1700	+1.554%	1,517,971	-1.875%
2026-07-08	307.9600	317.5600	305.4200	317.2400	+2.627%	1,137,514	-0.350%
2026-07-07	313.6850	313.8600	306.0100	309.1200	-3.318%	1,607,153	+2.268%
2026-07-06	317.2300	328.5825	316.5650	319.7300	+1.870%	1,152,268	-1.126%
2026-07-02	331.5900	333.3450	311.3200	313.8600	-6.478%	1,994,725	+0.723%
2026-07-01	342.1450	345.2000	334.1100	335.6000	-4.133%	1,318,294	-5.802%
2026-06-30	340.8700	354.9900	340.2800	350.0700	+2.922%	1,588,298	-9.695%
2026-06-29	330.0500	342.7600	327.0393	340.1300	+3.490%	2,145,688	-7.056%
2026-06-26	354.4400	354.4400	328.6600	328.6600	-8.721%	5,527,046	-3.812%
2026-06-25	362.6700	368.9900	355.3400	360.0600	+2.494%	1,143,415	-12.201%
2026-06-24	350.0000	359.0811	348.0000	351.3000	-0.363%	1,224,362	-10.011%
2026-06-23	359.0650	359.6599	351.8000	352.5800	-5.561%	1,212,346	-10.338%
2026-06-22	370.9400	374.9629	367.5700	373.3400	+2.659%	1,494,014	-15.324%
2026-06-18	359.4500	367.1700	357.7100	363.6700	+3.698%	2,727,555	-13.072%
2026-06-17	354.4300	357.6100	347.2825	350.7000	+0.117%	843,648	-9.857%
2026-06-16	359.0300	363.9999	350.1100	350.2900	-1.863%	1,312,796	-9.752%
2026-06-15	359.5500	360.9400	351.8201	356.9400	+1.788%	946,372	-11.433%
2026-06-12	343.0900	352.2000	339.3975	350.6700	+3.129%	1,307,129	-9.850%
2026-06-11	330.9700	340.1300	328.7200	340.0300	+4.948%	1,360,463	-7.029%
2026-06-10	330.6000	336.8700	323.1900	324.0000	-2.242%	1,186,755	-2.429%
2026-06-09	337.9600	341.0000	315.0100	331.4300	-0.051%	1,456,622	-4.616%
2026-06-08	336.4100	336.4100	327.0850	331.6000	+0.537%	1,755,604	-4.665%
2026-06-05	335.5200	338.8900	327.9850	329.8300	-3.870%	1,251,551	-4.154%
2026-06-04	344.2300	345.4500	336.0800	343.1100	-2.103%	1,085,519	-7.863%
2026-06-03	347.9700	355.4900	344.9800	350.4800	+1.128%	1,470,671	-9.801%
2026-06-02	334.8400	349.0000	333.4750	346.5700	+5.021%	1,927,229	-8.783%
2026-06-01	332.7300	335.0000	326.1100	330.0000	-2.462%	2,397,097	-4.203%
2026-05-29	339.2600	341.0000	329.1800	338.3300	-0.236%	3,022,029	-6.562%
2026-05-28	348.9400	348.9400	336.0000	339.1300	-2.451%	1,778,979	-6.782%
2026-05-27	357.9200	359.0500	342.8400	347.6500	-2.274%	1,281,712	-9.067%
2026-05-26	350.2000	355.7400	344.8200	355.7400	+2.649%	2,215,851	-11.135%
2026-05-22	342.8700	346.8500	334.5000	346.5600	+2.669%	1,627,029	-8.781%
2026-05-21	344.4400	344.9200	331.7538	337.5500	-1.324%	2,225,989	-6.346%
2026-05-20	330.0000	349.9600	326.8000	342.0800	-0.590%	3,205,478	-7.586%
2026-05-19	339.6000	345.4400	326.4800	344.1100	+1.066%	4,194,388	-8.131%
2026-05-18	353.5000	354.9899	336.7600	340.4800	-2.444%	2,321,303	-7.152%
2026-05-15	357.3740	357.3740	347.7501	349.0100	-3.468%	1,791,917	-9.421%
2026-05-14	363.1400	365.1400	358.0000	361.5500	+0.100%	1,067,320	-12.563%
2026-05-13	368.0300	370.0000	359.3750	361.1900	-0.127%	1,482,060	-12.475%
2026-05-12	363.9300	365.0000	352.0800	361.6500	-1.286%	1,514,605	-12.587%
2026-05-11	363.0700	370.1750	360.8000	366.3600	+1.682%	1,489,385	-13.711%
2026-05-08	362.7850	364.3000	358.1200	360.3000	+1.476%	1,113,013	-12.259%
2026-05-07	366.6200	367.1200	352.4300	355.0600	-3.169%	1,190,611	-10.964%
2026-05-06	360.0000	366.7700	357.9900	366.6800	+3.020%	945,584	-13.786%
2026-05-05	352.0000	358.5100	352.0000	355.9300	+1.304%	782,912	-11.182%
2026-05-04	351.7400	354.2300	348.1400	351.3500	-0.301%	877,217	-10.024%
2026-05-01	353.5200	353.5200	343.3400	352.4100	+0.714%	947,309	-10.295%
2026-04-30	344.9100	351.5000	338.0801	349.9100	+4.308%	1,646,969	-9.654%
2026-04-29	333.9800	337.1900	330.7000	335.4600	+0.951%	1,011,191	-5.762%
2026-04-28	333.1200	335.5000	324.2700	332.3000	-2.448%	1,546,936	-4.866%
2026-04-27	346.4000	346.9050	332.4232	340.6400	-1.822%	1,776,428	-7.195%
2026-04-24	350.0000	352.7800	345.3600	346.9600	+0.124%	967,920	-8.886%
2026-04-23	340.7700	348.4325	338.9100	346.5300	+2.230%	989,018	-8.773%
2026-04-22	342.7100	344.6799	338.4400	338.9700	-0.097%	1,088,033	-6.738%
2026-04-21	335.0900	342.4200	334.3050	339.3000	+1.241%	681,703	-6.829%
2026-04-20	334.3400	337.0100	332.0000	335.1400	+0.239%	914,812	-5.672%
2026-04-17	331.0300	338.0000	331.0300	334.3400	+1.327%	1,354,636	-5.447%
2026-04-16	326.2400	330.3750	321.2000	329.9600	+1.448%	1,158,800	-4.191%
2026-04-15	327.1600	328.4300	320.0400	325.2500	-1.577%	788,005	-2.804%
2026-04-14	333.6300	334.9900	327.3700	330.4600	-0.196%	854,727	-4.336%
2026-04-13	322.5600	331.2900	320.7306	331.1100	+2.138%	993,823	-4.524%
2026-04-10	323.9100	325.5500	320.0000	324.1800	+0.384%	1,178,514	-2.483%
2026-04-09	318.0000	323.8700	317.0000	322.9400	+1.448%	1,034,080	-2.109%
2026-04-08	312.7500	321.5100	311.6900	318.3300	+5.895%	1,478,449	-0.691%
2026-04-07	290.6400	300.6800	289.1700	300.6100	+2.625%	951,994	+5.163%
2026-04-06	294.6200	296.0000	288.6232	292.9200	+0.577%	498,451	+7.924%
2026-04-02	281.9800	296.3700	280.5987	291.2400	+0.483%	888,584	+8.546%
2026-04-01	286.7500	294.3700	285.2900	289.8400	+2.645%	1,236,884	+9.071%
2026-03-31	275.0000	283.9485	272.7850	282.3700	+4.811%	1,076,018	+11.956%
2026-03-30	284.6200	284.6200	266.4700	269.4100	-3.458%	1,346,973	+17.342%
2026-03-27	277.8200	283.3000	275.9500	279.0600	-0.715%	1,036,621	+13.284%
2026-03-26	288.9400	290.0200	280.3300	281.0700	-4.111%	1,024,497	+12.474%
2026-03-25	300.0000	301.7400	290.2800	293.1200	-1.829%	1,838,559	+7.850%
2026-03-24	286.5500	301.9900	286.5500	298.5800	+3.329%	1,339,632	+5.878%
2026-03-23	286.7400	294.4100	286.2300	288.9600	+4.118%	1,457,013	+9.403%
2026-03-20	288.0400	290.7400	275.2700	277.5300	-4.369%	3,873,065	+13.908%
2026-03-19	280.0950	293.1300	276.0800	290.2100	+2.143%	1,544,301	+8.931%
2026-03-18	287.0700	289.8500	283.0200	284.1200	-1.134%	793,147	+11.266%
2026-03-17	286.7100	288.8500	283.6900	287.3800	+0.504%	1,149,663	+10.004%
2026-03-16	287.5000	289.9600	285.0000	285.9400	+2.202%	1,275,455	+10.558%
2026-03-13	284.3000	290.2200	277.9200	279.7800	-1.061%	1,645,760	+12.992%
2026-03-12	279.3800	288.4600	277.0800	282.7800	-0.521%	1,629,203	+11.794%
2026-03-11	284.2000	286.6000	280.5500	284.2600	-0.448%	1,452,011	+11.212%
2026-03-10	285.9500	293.3000	283.3200	285.5400	+1.248%	1,463,336	+10.713%
2026-03-09	267.9300	282.7400	264.7000	282.0200	+3.520%	1,785,834	+12.095%
2026-03-06	280.6000	282.5499	270.6100	272.4300	-4.246%	1,695,984	+16.041%
2026-03-05	296.7650	301.5900	281.7700	284.5100	-5.453%	2,155,942	+11.114%
2026-03-04	307.0500	308.0000	297.7050	300.9200	-0.535%	1,835,398	+5.054%
2026-03-03	304.3050	305.3200	295.9800	302.5400	-3.425%	1,613,542	+4.492%
2026-03-02	302.8400	317.0000	302.8400	313.2700	+1.933%	1,872,526	+0.913%
2026-02-27	304.2700	308.8550	298.3500	307.3300	+0.425%	2,997,827	+2.863%
2026-02-26	303.9900	311.8100	292.5500	306.0300	+1.274%	2,707,009	+3.300%
2026-02-25	301.4800	309.0000	294.0100	302.1800	+0.232%	3,670,456	+4.616%
2026-02-24	277.7200	305.3700	277.7200	301.4800	+23.053%	6,148,126	+4.859%
2026-02-23	242.5000	245.9500	239.8400	245.0000	+0.599%	2,818,607	+29.033%
2026-02-20	237.6800	248.0000	237.6800	243.5400	+1.670%	1,654,794	+29.806%
2026-02-19	237.2900	241.3100	235.9900	239.5400	-0.121%	1,124,593	+31.974%
2026-02-18	237.4500	243.0000	236.5300	239.8300	+2.321%	1,033,944	+31.814%
2026-02-17	233.0800	236.3800	229.7200	234.3900	+0.377%	1,121,133	+34.874%
2026-02-13	229.9800	235.7999	228.3500	233.5100	+1.756%	825,794	+35.382%
2026-02-12	239.1300	242.6200	228.6950	229.4800	-3.588%	1,429,665	+37.759%
2026-02-11	236.0000	239.1600	234.4100	238.0200	+1.285%	968,841	+32.817%
2026-02-10	235.5700	237.9660	233.7100	235.0000	-0.394%	975,263	+34.523%
2026-02-09	229.6500	237.0100	229.5450	235.9300	+2.156%	1,371,940	+33.993%
2026-02-06	225.6500	231.0900	224.5950	230.9500	+4.257%	965,208	+36.882%
2026-02-05	218.9400	223.2091	214.4900	221.5200	-0.036%	784,391	+42.709%
2026-02-04	227.3100	232.9200	217.6201	221.6000	-2.448%	1,833,285	+42.658%
2026-02-03	225.0000	228.0000	222.4200	227.1600	+1.747%	1,308,517	+39.166%
2026-02-02	215.9200	224.6950	215.9200	223.2600	+3.203%	1,030,567	+41.597%
2026-01-30	219.0000	221.6850	214.9000	216.3300	-2.188%	1,177,393	+46.133%
2026-01-29	223.6700	225.0000	217.8550	221.1700	-0.149%	1,195,926	+42.935%
2026-01-28	218.1300	221.5900	216.9700	221.5000	+1.689%	1,458,301	+42.722%
2026-01-27	215.7500	218.2700	213.1800	217.8200	+1.614%	1,001,495	+45.134%
2026-01-26	213.3200	215.9900	212.4250	214.3600	+0.667%	794,589	+47.476%
2026-01-23	214.3200	216.9750	211.9700	212.9400	-1.289%	796,894	+48.460%
2026-01-22	218.8000	220.1150	214.4650	215.7200	-0.448%	832,273	+46.546%
2026-01-21	212.8100	216.7500	211.5300	216.6900	+2.232%	987,512	+45.890%
2026-01-20	209.9500	215.4100	206.4920	211.9600	-1.046%	1,005,037	+49.146%
2026-01-16	214.6900	216.5100	212.2000	214.2000	-0.140%	1,109,404	+47.586%
2026-01-15	214.2700	218.1500	211.8200	214.5000	+2.436%	1,462,359	+47.380%
2026-01-14	209.1000	212.1550	208.4700	209.4000	+0.048%	1,005,209	+50.969%
2026-01-13	209.0000	211.0000	208.0100	209.3000	+0.273%	1,156,374	+51.042%
2026-01-12	205.9600	209.3300	205.0000	208.7300	+0.690%	884,382	+51.454%
2026-01-09	207.3100	210.5800	206.2000	207.3000	+0.305%	709,783	+52.499%
2026-01-08	211.0700	213.1400	205.1900	206.6700	-2.661%	1,386,931	+52.964%
2026-01-07	213.0000	213.8100	211.0600	212.3200	-0.618%	1,136,215	+48.893%
2026-01-06	207.7800	214.4000	206.8300	213.6400	+2.308%	1,003,527	+47.973%
2026-01-05	207.5700	211.5000	207.5700	208.8200	+1.079%	846,976	+51.389%
2026-01-02	205.3100	207.0500	203.7200	206.5900	+1.673%	632,500	+53.023%
2025-12-31	206.2000	206.7100	203.0800	203.1900	-1.369%	599,863	+55.583%
2025-12-30	206.5300	207.8200	205.6400	206.0100	-0.406%	592,147	+53.454%
2025-12-29	204.7500	207.5900	204.7500	206.8500	+0.393%	654,651	+52.831%
2025-12-26	205.8000	206.5000	204.8600	206.0400	+0.346%	462,866	+53.431%
2025-12-24	205.5000	207.5800	205.0900	205.3300	+0.039%	434,755	+53.962%
2025-12-23	202.1900	205.7550	202.0000	205.2500	+0.756%	752,570	+54.022%
2025-12-22	204.3500	205.5000	203.4400	203.7100	+0.612%	782,132	+55.186%
2025-12-19	200.2800	203.9900	199.7350	202.4700	+1.473%	2,985,162	+56.137%
2025-12-18	202.2600	203.8600	197.9200	199.5300	+0.504%	1,461,686	+58.437%
2025-12-17	205.9700	207.2000	196.3900	198.5300	-3.095%	1,798,262	+59.235%
2025-12-16	207.3300	208.0200	203.7400	204.8700	-1.258%	1,274,695	+54.308%
2025-12-15	210.5200	210.5200	206.4800	207.4800	-0.637%	909,609	+52.366%
2025-12-12	213.2200	214.0600	208.0700	208.8100	-2.489%	1,151,447	+51.396%
2025-12-11	212.7800	214.5800	210.4967	214.1400	+0.639%	756,359	+47.628%
2025-12-10	210.2400	214.4300	209.7300	212.7800	+1.102%	1,199,004	+48.571%
2025-12-09	208.9600	212.3600	208.9350	210.4600	+0.401%	1,012,638	+50.209%
2025-12-08	211.9000	212.9250	208.3700	209.6200	-0.413%	1,001,481	+50.811%
2025-12-05	209.2200	211.5700	208.8040	210.4900	+0.679%	1,159,985	+50.188%
2025-12-04	206.3200	209.8700	205.8500	209.0700	+1.191%	1,102,972	+51.208%
2025-12-03	200.8400	206.8500	199.4340	206.6100	+2.587%	1,157,125	+53.008%
2025-12-02	198.4000	202.1700	197.6601	201.4000	+1.954%	1,357,417	+56.966%
2025-12-01	196.4200	198.9750	196.4000	197.5400	-0.207%	979,762	+60.033%
2025-11-28	196.4600	199.5000	195.9950	197.9500	+0.897%	829,711	+59.702%
2025-11-26	195.0000	196.9400	193.0100	196.1900	+0.373%	1,641,410	+61.135%
2025-11-25	200.5000	201.5000	188.5600	195.4600	+10.013%	3,898,493	+61.736%
2025-11-24	173.9900	180.0400	173.3575	177.6700	+2.872%	2,827,897	+77.931%
2025-11-21	170.0500	173.5300	167.2300	172.7100	+1.792%	2,184,041	+83.041%
2025-11-20	178.2100	179.5700	168.9700	169.6700	-2.829%	1,199,642	+86.321%
2025-11-19	174.7900	176.8900	172.0000	174.6100	-0.069%	821,963	+81.049%
2025-11-18	174.2600	177.1100	172.3750	174.7300	-0.444%	812,678	+80.925%
2025-11-17	178.0000	178.3800	173.3878	175.5100	-1.983%	987,866	+80.121%
2025-11-14	175.5100	180.7600	175.3700	179.0600	+0.387%	1,191,862	+76.550%
2025-11-13	182.6100	184.1100	177.2700	178.3700	-3.086%	1,007,066	+77.233%
2025-11-12	184.4900	185.9000	183.5150	184.0500	+0.871%	997,140	+71.763%
2025-11-11	183.7100	184.4100	181.3600	182.4600	-0.572%	1,186,061	+73.260%
2025-11-10	183.1100	185.0000	182.0000	183.5100	+1.460%	1,031,162	+72.269%
2025-11-07	183.1200	184.0800	177.2050	180.8700	-2.259%	1,297,471	+74.783%
2025-11-06	186.4700	187.6700	182.4250	185.0500	-0.430%	1,030,037	+70.835%
2025-11-05	179.6800	187.1200	178.6350	185.8500	+3.769%	1,629,247	+70.100%
2025-11-04	183.3350	183.3350	178.5250	179.1000	-3.803%	1,327,195	+76.510%
2025-11-03	182.1600	187.1100	181.4900	186.1800	+1.760%	2,182,417	+69.798%
2025-10-31	176.8400	184.4600	176.2100	182.9600	+4.328%	2,409,491	+72.786%
2025-10-30	170.4600	176.8300	169.6850	175.3700	+2.874%	1,685,221	+80.265%
2025-10-29	171.7100	173.0700	169.3950	170.4700	+0.253%	1,335,409	+85.446%
2025-10-28	166.9400	170.5000	165.0600	170.0400	+1.353%	1,280,242	+85.915%
2025-10-27	169.1900	169.1900	165.8200	167.7700	-1.003%	1,769,123	+88.431%
2025-10-24	170.6700	171.1350	169.3800	169.4700	+0.647%	666,608	+86.540%
2025-10-23	164.5300	168.7900	164.5300	168.3800	+2.241%	991,027	+87.748%
2025-10-22	166.4300	168.1999	163.3200	164.6900	-1.584%	998,205	+91.955%
2025-10-21	164.4000	168.6000	164.4000	167.3400	+1.572%	732,526	+88.915%
2025-10-20	163.7800	165.6800	163.2800	164.7500	+1.578%	864,444	+91.885%
2025-10-17	161.4100	163.0000	161.1650	162.1900	-0.135%	794,958	+94.913%
2025-10-16	165.9800	166.1500	161.5400	162.4100	-1.474%	1,341,636	+94.649%
2025-10-15	167.1700	167.1700	163.3600	164.8400	0.000%	1,479,749	+91.780%
2025-10-14	160.7700	166.2900	160.5100	164.8400	+0.912%	948,688	+91.780%
2025-10-13	162.6700	164.6900	161.3350	163.3500	+2.420%	1,191,338	+93.529%
2025-10-10	168.0000	169.5175	158.7900	159.4900	-6.786%	1,678,025	+98.213%
2025-10-09	172.7100	172.9500	170.0000	171.1000	-0.627%	673,672	+84.763%
2025-10-08	170.4900	172.9900	169.9050	172.1800	+1.241%	904,993	+83.604%
2025-10-07	174.2700	174.6700	169.2800	170.0700	-1.886%	736,331	+85.882%
2025-10-06	175.1800	175.7900	173.1700	173.3400	-0.006%	817,951	+82.376%
2025-10-03	175.8100	176.8500	173.2300	173.3500	-1.033%	914,482	+82.365%
2025-10-02	173.9400	175.2000	173.0400	175.1600	+1.190%	1,103,081	+80.481%
2025-10-01	174.0000	174.2100	172.0200	173.1000	-1.040%	1,141,025	+82.629%
2025-09-30	173.6500	175.2100	173.2650	174.9200	+0.946%	718,354	+80.728%
2025-09-29	175.1100	175.1100	173.0600	173.2800	-0.035%	989,327	+82.439%
2025-09-26	172.4400	174.1350	171.8850	173.3400	+0.586%	978,368	+82.376%
2025-09-25	172.1900	172.8000	170.5450	172.3300	-1.193%	1,072,949	+83.445%
2025-09-24	177.6500	178.0450	174.2500	174.4100	-1.962%	1,189,791	+81.257%
2025-09-23	178.1500	180.0800	177.5750	177.9000	+0.045%	961,105	+77.701%
2025-09-22	176.8400	178.1300	174.9600	177.8200	-0.185%	1,121,443	+77.781%
2025-09-19	178.0100	179.4900	175.4400	178.1500	+0.530%	2,324,472	+77.452%
2025-09-18	174.4800	177.9500	173.5550	177.2100	+2.487%	798,034	+78.393%
2025-09-17	172.6600	175.1000	171.2700	172.9100	+0.488%	870,026	+82.829%
2025-09-16	172.3200	173.0500	171.0750	172.0700	+0.180%	817,580	+83.722%
2025-09-15	170.9700	172.9650	170.4200	171.7600	+0.715%	598,515	+84.053%
2025-09-12	171.9800	172.3100	169.3950	170.5400	-1.062%	812,095	+85.370%
2025-09-11	171.3600	172.9900	169.4400	172.3700	+1.269%	1,068,979	+83.402%
2025-09-10	169.0000	170.8400	168.9050	170.2100	+0.656%	1,008,148	+85.729%
2025-09-09	169.1900	169.2350	167.3760	169.1000	-0.112%	739,577	+86.949%
2025-09-08	168.0000	169.3600	166.7000	169.2900	+0.828%	872,185	+86.739%
2025-09-05	168.0000	169.9100	165.8200	167.9000	+0.569%	957,235	+88.285%
2025-09-04	165.2800	166.9600	163.9700	166.9500	+0.986%	816,466	+89.356%
2025-09-03	163.8200	165.9400	163.8200	165.3200	+0.934%	976,146	+91.223%
2025-09-02	159.8900	163.8800	159.8200	163.7900	+0.220%	1,298,537	+93.009%
2025-08-29	165.6600	165.8500	163.1100	163.4300	-1.862%	703,377	+93.434%
2025-08-28	165.8600	166.5600	164.7200	166.5300	+0.915%	958,465	+89.834%
2025-08-27	163.9800	165.3800	163.6550	165.0200	+0.383%	771,553	+91.571%
2025-08-26	165.2000	166.7450	164.1700	164.3900	-0.563%	1,296,654	+92.305%
2025-08-25	166.5100	166.6900	164.6900	165.3200	-0.929%	798,049	+91.223%
2025-08-22	162.1700	167.9850	161.1600	166.8700	+3.911%	1,035,087	+89.447%
2025-08-21	157.9800	160.7100	157.7250	160.5900	+1.312%	1,209,659	+96.855%
2025-08-20	155.8700	158.8800	152.8464	158.5100	-3.040%	2,598,956	+99.439%
2025-08-19	165.0100	166.2000	163.1200	163.4800	-0.578%	1,546,324	+93.375%
2025-08-18	163.6200	165.3800	163.4400	164.4300	+0.630%	1,411,273	+92.258%
2025-08-15	164.5500	164.5500	162.6200	163.4000	-0.657%	1,061,160	+93.470%
2025-08-14	168.2500	168.5250	162.7200	164.4800	-3.372%	841,753	+92.200%
2025-08-13	167.7400	170.5400	167.3400	170.2200	+1.873%	1,158,526	+85.718%
2025-08-12	162.4500	167.1600	161.9200	167.0900	+3.468%	857,808	+89.197%
2025-08-11	164.7400	165.9000	161.2500	161.4900	-2.104%	744,740	+95.758%
2025-08-08	162.4400	165.9200	161.4000	164.9600	+2.301%	715,579	+91.640%
2025-08-07	162.9900	162.9900	160.0000	161.2500	+0.311%	589,624	+96.050%
2025-08-06	161.9000	162.1960	159.7550	160.7500	-0.353%	666,555	+96.659%
2025-08-05	162.6400	162.9700	158.7600	161.3200	-0.247%	1,014,494	+95.965%
2025-08-04	159.4400	161.8350	158.7200	161.7200	+1.916%	1,028,598	+95.480%
2025-08-01	161.0600	161.0600	156.1300	158.6800	-3.191%	853,173	+99.225%
2025-07-31	166.4700	167.6500	163.8850	163.9100	-2.172%	791,197	+92.868%
2025-07-30	168.0000	168.7299	166.0400	167.5500	+0.323%	887,058	+88.678%
2025-07-29	168.1000	168.6100	165.9300	167.0100	+0.246%	791,693	+89.288%
2025-07-28	166.4900	167.3650	165.8300	166.6000	+0.090%	651,967	+89.754%
2025-07-25	165.4300	166.7350	164.9700	166.4500	+0.507%	766,651	+89.925%
2025-07-24	167.0100	167.1350	164.7750	165.6100	-1.417%	758,350	+90.888%
2025-07-23	166.0000	168.1100	164.7600	167.9900	+1.646%	755,875	+88.184%
2025-07-22	162.8900	165.9000	162.3300	165.2700	+1.393%	692,399	+91.281%
2025-07-21	163.6300	164.3000	162.7800	163.0000	+0.339%	664,195	+93.945%
2025-07-18	163.5500	164.1100	161.4400	162.4500	-0.374%	703,764	+94.601%
2025-07-17	160.2900	163.4200	160.2650	163.0600	+1.747%	803,236	+93.873%
2025-07-16	162.0600	162.2900	157.9050	160.2600	-1.050%	778,754	+97.261%
2025-07-15	164.6900	164.6900	161.7600	161.9600	-0.845%	974,980	+95.190%
2025-07-14	162.7300	164.0950	161.3000	163.3400	-0.214%	612,137	+93.541%
2025-07-11	163.5000	164.5400	163.2500	163.6900	-0.698%	734,181	+93.127%
2025-07-10	164.5500	165.8600	163.3300	164.8400	+0.574%	768,190	+91.780%
2025-07-09	164.1500	164.5200	161.7550	163.9000	+0.239%	748,542	+92.880%
2025-07-08	164.0300	164.9350	162.9100	163.5100	+0.653%	1,048,035	+93.340%
2025-07-07	165.4200	167.1500	162.2400	162.4500	-2.754%	744,707	+94.601%
2025-07-03	166.0400	167.3900	161.6450	167.0500	+0.924%	478,794	+89.243%
2025-07-02	164.0800	165.6400	162.1100	165.5200	+0.638%	700,505	+90.992%
2025-07-01	163.1500	166.0500	162.0500	164.4700	+0.372%	948,126	+92.211%
2025-06-30	164.6400	165.0800	162.9600	163.8600	-0.292%	1,037,438	+92.927%
2025-06-27	165.0400	165.6050	162.6900	164.3400	-0.364%	1,123,814	+92.363%
2025-06-26	164.7700	165.8500	164.4400	164.9400	+0.500%	720,505	+91.664%
2025-06-25	165.0000	165.3000	163.6700	164.1200	-0.370%	540,694	+92.621%
2025-06-24	163.0000	164.7400	160.9150	164.7300	+2.272%	1,077,241	+91.908%
2025-06-23	158.4800	161.1200	157.8900	161.0700	+1.073%	1,027,566	+96.269%
2025-06-20	160.9800	161.3100	158.1200	159.3600	-0.487%	1,955,880	+98.375%
2025-06-18	161.4100	162.6000	159.6800	160.1400	-0.218%	672,430	+97.409%
2025-06-17	161.0800	163.3400	160.4100	160.4900	-1.097%	583,506	+96.978%
2025-06-16	160.2200	162.3000	159.7800	162.2700	+2.579%	815,346	+94.817%
2025-06-13	158.9800	160.5000	157.6100	158.1900	-2.352%	628,056	+99.842%
2025-06-12	162.6300	163.6850	160.9936	162.0000	-0.308%	511,201	+95.142%
2025-06-11	163.9600	163.9600	161.9652	162.5000	-0.678%	628,497	+94.542%
2025-06-10	163.3000	164.0000	162.3900	163.6100	+0.646%	605,647	+93.222%
2025-06-09	163.0000	163.9900	161.9500	162.5600	+0.377%	598,418	+94.470%
2025-06-06	161.5300	162.5450	160.9800	161.9500	+1.326%	671,815	+95.202%
2025-06-05	161.3800	161.4800	158.6600	159.8300	-0.764%	693,774	+97.791%
2025-06-04	161.5400	161.7800	159.5100	161.0600	+0.168%	689,654	+96.281%
2025-06-03	158.3600	161.3800	157.8300	160.7900	+1.534%	923,372	+96.610%
2025-06-02	157.3000	158.3900	155.6400	158.3600	+0.841%	861,867	+99.627%
2025-05-30	157.7800	158.5200	155.2000	157.0400	-1.021%	2,098,192	+101.305%
2025-05-29	159.9800	160.2974	157.4600	158.6600	+0.076%	973,731	+99.250%
2025-05-28	162.4100	162.7000	157.8500	158.5400	-2.293%	1,315,434	+99.401%
2025-05-27	162.3100	162.7900	160.8200	162.2600	+1.393%	795,945	+94.829%
2025-05-23	158.4400	160.6300	157.8501	160.0300	-1.057%	874,740	+97.544%
2025-05-22	162.1800	162.7200	159.7900	161.7400	-0.449%	1,158,125	+95.456%
2025-05-21	171.6000	174.9800	161.5100	162.4700	-0.203%	2,412,614	+94.577%
2025-05-20	161.4200	163.7000	160.4000	162.8000	+0.018%	1,839,900	+94.183%
2025-05-19	162.0900	163.5800	162.0900	162.7700	-1.590%	1,042,740	+94.219%
2025-05-16	164.5300	165.8500	163.8600	165.4000	+0.376%	810,936	+91.131%
2025-05-15	163.3900	164.9400	163.0000	164.7800	+0.195%	704,384	+91.850%
2025-05-14	164.5400	165.6500	163.4700	164.4600	-0.364%	847,411	+92.223%
2025-05-13	163.4700	165.9650	162.9500	165.0600	+1.494%	781,609	+91.524%
2025-05-12	161.3950	162.9300	160.4700	162.6300	+5.522%	1,062,644	+94.386%
2025-05-09	153.7700	154.5100	152.5200	154.1200	+1.235%	784,536	+105.119%
2025-05-08	151.5000	154.0800	150.5200	152.2400	+1.799%	830,143	+107.652%
2025-05-07	146.6300	149.7500	146.2300	149.5500	+2.054%	963,462	+111.387%
2025-05-06	145.5600	147.5500	145.5050	146.5400	-0.509%	563,746	+115.729%
2025-05-05	147.0600	148.5850	146.6250	147.2900	-0.828%	715,809	+114.631%
2025-05-02	148.4900	150.2700	147.5600	148.5200	+2.048%	979,411	+112.853%
2025-05-01	146.3100	147.5350	144.8600	145.5400	+0.096%	920,453	+117.212%
2025-04-30	141.6700	145.9800	140.7271	145.4000	+0.588%	1,122,102	+117.421%
2025-04-29	143.1900	145.4600	142.8250	144.5500	+0.424%	646,449	+118.699%
2025-04-28	143.4700	145.2200	141.6800	143.9400	-0.049%	734,831	+119.626%
2025-04-25	143.3700	144.1700	141.8000	144.0100	+0.153%	802,138	+119.519%
2025-04-24	138.6600	144.1700	137.0900	143.7900	+4.735%	1,825,646	+119.855%
2025-04-23	141.5400	143.7400	136.8250	137.2900	+1.614%	911,912	+130.264%
2025-04-22	133.7100	135.9700	133.3300	135.1100	+2.449%	707,950	+133.980%
2025-04-21	133.2000	133.8324	129.8780	131.8800	-2.643%	778,463	+139.710%
2025-04-17	135.6900	136.9450	134.7900	135.4600	+0.497%	707,766	+133.375%
2025-04-16	134.6600	136.5250	132.6300	134.7900	-1.534%	1,016,385	+134.535%
2025-04-15	136.5100	139.0800	136.1950	136.8900	+0.367%	709,117	+130.937%
2025-04-14	138.2300	138.4000	134.8300	136.3900	+2.096%	1,322,555	+131.784%
2025-04-11	131.7500	134.4500	129.2950	133.5900	+0.135%	1,590,999	+136.642%
2025-04-10	137.3250	137.6800	129.2600	133.4100	-6.379%	1,364,588	+136.961%
2025-04-09	127.1700	143.7700	126.0400	142.5000	+11.363%	2,011,275	+121.846%
2025-04-08	134.7600	135.9600	125.0100	127.9600	-1.486%	1,221,501	+147.054%
2025-04-07	124.0000	134.9000	121.4300	129.8900	+2.259%	1,801,124	+143.383%
2025-04-04	132.3400	133.7700	123.9000	127.0200	-6.417%	2,107,428	+148.882%
2025-04-03	146.3100	146.3100	134.2178	135.7300	-10.533%	1,319,706	+132.911%
2025-04-02	148.0100	152.5800	147.9450	151.7100	+1.113%	819,454	+108.378%
2025-04-01	149.5800	151.3800	148.0300	150.0400	+0.180%	635,549	+110.697%
2025-03-31	147.1700	150.7400	143.9800	149.7700	-0.373%	1,442,402	+111.077%
2025-03-28	154.2900	155.0000	149.5300	150.3300	-3.107%	767,570	+110.291%
2025-03-27	155.7900	156.3500	152.8850	155.1500	-0.799%	742,493	+103.758%
2025-03-26	158.6900	159.1005	155.4300	156.4000	-1.306%	552,789	+102.129%
2025-03-25	158.1400	159.5700	156.9600	158.4700	-0.158%	646,923	+99.489%
2025-03-24	157.1400	159.2400	156.6650	158.7200	+2.692%	575,366	+99.175%
2025-03-21	154.0400	155.0000	152.1700	154.5600	-0.367%	1,152,491	+104.535%
2025-03-20	154.1700	156.7500	154.1700	155.1300	-0.219%	697,864	+103.784%
2025-03-19	153.3300	157.5500	152.9925	155.4700	+1.794%	852,836	+103.338%
2025-03-18	153.0600	153.7700	152.0100	152.7300	-0.979%	644,692	+106.986%
2025-03-17	151.5800	155.2900	150.7650	154.2400	+1.454%	552,030	+104.960%
2025-03-14	150.0000	152.2000	147.9900	152.0300	+2.612%	726,934	+107.939%
2025-03-13	149.7400	150.5000	147.1500	148.1600	-1.187%	880,881	+113.371%
2025-03-12	151.3900	152.6800	148.7400	149.9400	+0.067%	840,180	+110.838%
2025-03-11	152.5900	152.8267	148.8800	149.8400	-1.995%	1,406,014	+110.978%
2025-03-10	153.2000	154.6900	151.3200	152.8900	-1.924%	1,349,003	+106.770%
2025-03-07	154.1700	156.7800	151.8950	155.8900	+0.887%	946,008	+102.790%
2025-03-06	153.7100	156.8700	152.3350	154.5200	-1.253%	1,243,250	+104.588%
2025-03-05	153.4200	156.9000	151.9900	156.4800	+2.208%	627,706	+102.026%
2025-03-04	154.2800	156.3400	152.4600	153.1000	-1.790%	1,253,175	+106.486%