LDOS
Leidos Holdings, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:57 PM EDT
127.67USD+1.285%(+1.62)1,044,747
Pre-marketOct 20, 2026 8:14:30 AM EDT
126.09USD+0.032%(+0.04)
After-hoursOct 20, 2026 4:10:30 PM EDT
127.66USD-0.008%(-0.01)
LDOS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 127.67 | 128.54 | 126.27 | 127.67 | +1.285% | 1,044,747 | 0.000% |
| 2026-10-19 | 123.97 | 126.70 | 123.69 | 126.05 | +0.961% | 674,113 | +1.285% |
| 2026-10-16 | 125.05 | 126.25 | 123.49 | 124.85 | +0.685% | 1,247,040 | +2.259% |
| 2026-10-15 | 122.38 | 124.11 | 122.36 | 124.00 | +2.828% | 820,952 | +2.960% |
| 2026-10-14 | 119.50 | 121.15 | 117.84 | 120.59 | +0.744% | 893,827 | +5.871% |
| 2026-10-13 | 121.46 | 122.08 | 119.31 | 119.70 | -1.562% | 1,074,551 | +6.658% |
| 2026-10-12 | 122.45 | 123.15 | 120.67 | 121.60 | -0.066% | 643,891 | +4.992% |
| 2026-10-09 | 119.20 | 122.42 | 118.41 | 121.68 | +2.063% | 952,199 | +4.923% |
| 2026-10-08 | 112.45 | 119.48 | 112.09 | 119.22 | +4.993% | 1,673,263 | +7.088% |
| 2026-10-07 | 115.95 | 116.61 | 112.07 | 113.55 | -2.691% | 1,613,013 | +12.435% |
| 2026-10-06 | 118.02 | 118.77 | 115.80 | 116.69 | -2.311% | 1,201,536 | +9.410% |
| 2026-10-05 | 117.50 | 120.20 | 116.50 | 119.45 | +1.452% | 1,670,391 | +6.882% |
| 2026-10-02 | 121.94 | 121.94 | 117.68 | 117.74 | -3.468% | 892,514 | +8.434% |
| 2026-10-01 | 124.01 | 125.40 | 121.95 | 121.97 | +0.115% | 1,081,134 | +4.673% |
| 2026-09-30 | 123.08 | 123.90 | 121.67 | 121.83 | -1.032% | 1,090,019 | +4.794% |
| 2026-09-29 | 121.77 | 125.00 | 121.66 | 123.10 | +0.613% | 1,102,509 | +3.712% |
| 2026-09-28 | 122.99 | 122.99 | 121.11 | 122.35 | -1.019% | 961,269 | +4.348% |
| 2026-09-25 | 122.84 | 124.96 | 122.27 | 123.61 | +0.211% | 939,949 | +3.285% |
| 2026-09-24 | 124.54 | 125.60 | 123.33 | 123.35 | -1.075% | 1,149,820 | +3.502% |
| 2026-09-23 | 123.91 | 126.19 | 122.99 | 124.69 | +1.119% | 1,555,045 | +2.390% |
| 2026-09-22 | 129.25 | 129.25 | 122.79 | 123.31 | -3.837% | 1,079,320 | +3.536% |
| 2026-09-21 | 127.79 | 129.16 | 126.94 | 128.23 | +0.423% | 1,121,715 | -0.437% |
| 2026-09-18 | 130.50 | 130.84 | 127.25 | 127.69 | -2.497% | 3,279,122 | -0.016% |
| 2026-09-17 | 130.93 | 131.64 | 129.81 | 130.96 | +1.245% | 1,000,037 | -2.512% |
| 2026-09-16 | 128.44 | 131.02 | 128.00 | 129.35 | +0.085% | 1,720,147 | -1.299% |
| 2026-09-15 | 130.49 | 133.93 | 127.58 | 129.24 | -2.703% | 1,048,788 | -1.215% |
| 2026-09-14 | 130.43 | 133.91 | 129.14 | 132.83 | +3.081% | 1,196,143 | -3.885% |
| 2026-09-11 | 129.75 | 129.83 | 126.76 | 128.86 | -0.533% | 1,227,428 | -0.923% |
| 2026-09-10 | 128.61 | 130.79 | 128.07 | 129.55 | +1.100% | 1,111,868 | -1.451% |
| 2026-09-09 | 129.49 | 130.67 | 128.07 | 128.14 | -0.851% | 1,184,071 | -0.367% |
| 2026-09-08 | 131.05 | 132.98 | 128.41 | 129.24 | -2.864% | 1,594,934 | -1.215% |
| 2026-09-04 | 131.48 | 134.58 | 131.00 | 133.05 | +0.521% | 1,078,777 | -4.044% |
| 2026-09-03 | 134.48 | 136.89 | 131.13 | 132.36 | -1.061% | 1,320,898 | -3.543% |
| 2026-09-02 | 138.24 | 138.50 | 133.22 | 133.78 | -3.880% | 1,022,753 | -4.567% |
| 2026-09-01 | 140.49 | 142.48 | 138.08 | 139.18 | -0.735% | 1,199,052 | -8.270% |
| 2026-08-31 | 140.59 | 142.44 | 139.47 | 140.21 | -0.320% | 1,422,653 | -8.944% |
| 2026-08-28 | 140.45 | 141.62 | 138.73 | 140.66 | +0.572% | 950,283 | -9.235% |
| 2026-08-27 | 137.83 | 140.58 | 137.07 | 139.86 | +1.768% | 880,533 | -8.716% |
| 2026-08-26 | 134.32 | 138.06 | 134.27 | 137.43 | +2.148% | 944,753 | -7.102% |
| 2026-08-25 | 137.68 | 137.93 | 134.44 | 134.54 | -2.810% | 1,249,015 | -5.106% |
| 2026-08-24 | 140.91 | 141.12 | 137.95 | 138.43 | -2.094% | 737,194 | -7.773% |
| 2026-08-21 | 142.12 | 143.60 | 140.02 | 141.39 | +0.014% | 954,954 | -9.704% |
| 2026-08-20 | 145.23 | 146.29 | 140.10 | 141.37 | -3.376% | 1,160,712 | -9.691% |
| 2026-08-19 | 143.56 | 147.33 | 142.52 | 146.31 | +1.972% | 1,171,479 | -12.740% |
| 2026-08-18 | 143.40 | 145.37 | 142.51 | 143.48 | +0.865% | 1,232,339 | -11.019% |
| 2026-08-17 | 143.18 | 143.58 | 141.52 | 142.25 | -1.099% | 1,096,506 | -10.250% |
| 2026-08-14 | 143.00 | 144.34 | 141.19 | 143.83 | +0.855% | 1,392,798 | -11.235% |
| 2026-08-13 | 140.25 | 143.19 | 139.71 | 142.61 | +1.589% | 1,660,383 | -10.476% |
| 2026-08-12 | 138.30 | 140.49 | 138.08 | 140.38 | -0.362% | 1,708,108 | -9.054% |
| 2026-08-11 | 137.88 | 143.16 | 137.34 | 140.89 | +1.287% | 1,889,034 | -9.383% |
| 2026-08-10 | 137.33 | 141.00 | 136.78 | 139.10 | +1.112% | 1,884,817 | -8.217% |
| 2026-08-07 | 133.23 | 137.75 | 132.71 | 137.57 | +1.708% | 1,955,362 | -7.196% |
| 2026-08-06 | 129.63 | 135.50 | 128.04 | 135.26 | +6.630% | 2,007,484 | -5.611% |
| 2026-08-05 | 129.64 | 132.02 | 126.67 | 126.85 | -2.871% | 2,478,944 | +0.646% |
| 2026-08-04 | 124.96 | 132.07 | 124.96 | 130.60 | +10.007% | 2,832,065 | -2.243% |
| 2026-08-03 | 117.69 | 119.47 | 116.84 | 118.72 | +2.699% | 1,838,064 | +7.539% |
| 2026-07-31 | 111.14 | 115.74 | 111.00 | 115.60 | +2.838% | 1,180,773 | +10.441% |
| 2026-07-30 | 112.75 | 113.14 | 110.28 | 112.41 | -1.714% | 1,154,505 | +13.575% |
| 2026-07-29 | 117.75 | 117.81 | 113.98 | 114.37 | -3.371% | 1,421,355 | +11.629% |
| 2026-07-28 | 116.16 | 119.18 | 116.14 | 118.36 | +2.967% | 1,498,244 | +7.866% |
| 2026-07-27 | 112.35 | 115.56 | 112.06 | 114.95 | +2.506% | 1,394,116 | +11.066% |
| 2026-07-24 | 112.01 | 115.82 | 111.50 | 112.14 | +1.641% | 1,190,631 | +13.849% |
| 2026-07-23 | 107.68 | 111.30 | 107.25 | 110.33 | +2.862% | 1,218,193 | +15.716% |
| 2026-07-22 | 106.49 | 107.54 | 105.76 | 107.26 | +2.230% | 1,001,518 | +19.029% |
| 2026-07-21 | 104.60 | 106.12 | 103.90 | 104.92 | -1.962% | 1,538,122 | +21.683% |
| 2026-07-20 | 106.19 | 107.64 | 105.01 | 107.02 | +0.507% | 1,731,338 | +19.295% |
| 2026-07-17 | 108.68 | 110.91 | 105.75 | 106.48 | -1.671% | 2,094,453 | +19.900% |
| 2026-07-16 | 108.80 | 109.66 | 107.27 | 108.29 | +0.074% | 1,574,569 | +17.896% |
| 2026-07-15 | 107.00 | 110.00 | 107.00 | 108.21 | +1.548% | 1,238,366 | +17.984% |
| 2026-07-14 | 104.02 | 108.06 | 104.01 | 106.56 | -0.019% | 1,059,310 | +19.810% |
| 2026-07-13 | 108.41 | 108.64 | 105.20 | 106.58 | -0.411% | 1,238,763 | +19.788% |
| 2026-07-10 | 108.94 | 109.00 | 105.29 | 107.02 | +0.375% | 1,068,257 | +19.295% |
| 2026-07-09 | 105.53 | 107.20 | 104.29 | 106.62 | -0.522% | 1,676,334 | +19.743% |
| 2026-07-08 | 107.13 | 108.14 | 106.36 | 107.18 | -1.280% | 969,398 | +19.117% |
| 2026-07-07 | 109.97 | 111.00 | 107.33 | 108.57 | -0.138% | 1,376,129 | +17.592% |
| 2026-07-06 | 108.50 | 109.97 | 107.04 | 108.72 | -0.110% | 1,844,136 | +17.430% |
| 2026-07-02 | 104.88 | 108.90 | 104.52 | 108.84 | +5.598% | 2,315,747 | +17.301% |
| 2026-07-01 | 103.89 | 105.81 | 103.05 | 103.07 | +0.097% | 1,645,312 | +23.867% |
| 2026-06-30 | 100.00 | 104.25 | 98.86 | 102.97 | +2.519% | 1,988,136 | +23.988% |
| 2026-06-29 | 102.30 | 103.67 | 99.63 | 100.44 | -1.297% | 2,650,087 | +27.111% |
| 2026-06-26 | 99.75 | 102.53 | 99.53 | 101.76 | +1.760% | 2,474,017 | +25.462% |
| 2026-06-25 | 103.71 | 105.39 | 99.65 | 100.00 | -4.141% | 1,602,699 | +27.670% |
| 2026-06-24 | 106.05 | 107.07 | 103.50 | 104.32 | -1.687% | 1,426,855 | +22.383% |
| 2026-06-23 | 106.55 | 106.86 | 104.25 | 106.11 | +1.211% | 1,754,662 | +20.319% |
| 2026-06-22 | 105.31 | 105.67 | 101.09 | 104.84 | -2.128% | 3,058,475 | +21.776% |
| 2026-06-18 | 109.02 | 109.50 | 106.08 | 107.12 | -1.426% | 6,872,610 | +19.184% |
| 2026-06-17 | 110.43 | 111.83 | 108.00 | 108.67 | -4.323% | 2,530,748 | +17.484% |
| 2026-06-16 | 114.02 | 116.13 | 113.51 | 113.58 | -0.890% | 1,863,182 | +12.405% |
| 2026-06-15 | 121.16 | 121.91 | 113.28 | 114.60 | -6.189% | 2,581,669 | +11.405% |
| 2026-06-12 | 123.00 | 124.50 | 121.45 | 122.16 | +0.066% | 1,199,172 | +4.510% |
| 2026-06-11 | 121.61 | 123.81 | 121.34 | 122.08 | +0.320% | 746,094 | +4.579% |
| 2026-06-10 | 123.52 | 124.60 | 121.44 | 121.69 | -1.482% | 1,285,521 | +4.914% |
| 2026-06-09 | 122.50 | 124.55 | 121.88 | 123.52 | +0.586% | 896,939 | +3.360% |
| 2026-06-08 | 123.44 | 125.00 | 122.15 | 122.80 | -1.310% | 1,028,698 | +3.966% |
| 2026-06-05 | 126.06 | 127.20 | 124.02 | 124.43 | -0.112% | 1,258,734 | +2.604% |
| 2026-06-04 | 126.64 | 128.22 | 124.06 | 124.57 | +0.177% | 1,092,630 | +2.489% |
| 2026-06-03 | 123.56 | 125.94 | 121.85 | 124.35 | -1.948% | 1,245,413 | +2.670% |
| 2026-06-02 | 126.00 | 127.66 | 123.25 | 126.82 | -0.705% | 1,506,778 | +0.670% |
| 2026-06-01 | 129.10 | 131.14 | 127.69 | 127.72 | -0.063% | 1,290,104 | -0.039% |
| 2026-05-29 | 131.40 | 132.23 | 127.00 | 127.80 | -2.880% | 2,607,437 | -0.102% |
| 2026-05-28 | 130.00 | 134.47 | 129.65 | 131.59 | +0.743% | 1,406,513 | -2.979% |
| 2026-05-27 | 128.00 | 132.57 | 127.52 | 130.62 | +1.951% | 1,454,013 | -2.258% |
| 2026-05-26 | 125.47 | 128.38 | 124.00 | 128.12 | +1.674% | 1,223,314 | -0.351% |
| 2026-05-22 | 123.39 | 126.98 | 123.00 | 126.01 | +2.414% | 775,062 | +1.317% |
| 2026-05-21 | 123.36 | 124.17 | 121.20 | 123.04 | -1.085% | 847,610 | +3.763% |
| 2026-05-20 | 125.09 | 125.12 | 122.38 | 124.39 | -1.246% | 1,115,545 | +2.637% |
| 2026-05-19 | 125.06 | 127.44 | 124.02 | 125.96 | +0.897% | 907,341 | +1.358% |
| 2026-05-18 | 123.34 | 125.93 | 122.64 | 124.84 | +0.930% | 1,285,306 | +2.267% |
| 2026-05-15 | 126.42 | 127.71 | 122.75 | 123.69 | -1.481% | 1,242,775 | +3.218% |
| 2026-05-14 | 124.54 | 126.69 | 123.52 | 125.55 | +1.111% | 989,752 | +1.689% |
| 2026-05-13 | 126.62 | 127.74 | 121.53 | 124.17 | -3.287% | 1,589,574 | +2.819% |
| 2026-05-12 | 128.96 | 130.95 | 126.60 | 128.39 | +0.556% | 2,306,957 | -0.561% |
| 2026-05-11 | 128.68 | 129.99 | 125.34 | 127.68 | -1.868% | 1,890,280 | -0.008% |
| 2026-05-08 | 131.12 | 131.12 | 127.86 | 130.11 | -0.876% | 1,515,839 | -1.875% |
| 2026-05-07 | 133.84 | 135.50 | 130.00 | 131.26 | -2.698% | 1,447,320 | -2.735% |
| 2026-05-06 | 135.90 | 136.53 | 129.35 | 134.90 | -1.669% | 2,230,509 | -5.360% |
| 2026-05-05 | 152.35 | 153.90 | 137.11 | 137.19 | -7.809% | 2,252,444 | -6.939% |
| 2026-05-04 | 148.75 | 152.37 | 148.49 | 148.81 | -0.281% | 2,071,844 | -14.206% |
| 2026-05-01 | 150.00 | 150.80 | 148.56 | 149.23 | +0.007% | 1,163,491 | -14.447% |
| 2026-04-30 | 145.49 | 149.56 | 144.91 | 149.22 | +2.269% | 853,662 | -14.442% |
| 2026-04-29 | 146.16 | 147.29 | 144.90 | 145.91 | -0.164% | 785,795 | -12.501% |
| 2026-04-28 | 145.88 | 147.18 | 143.05 | 146.15 | +1.324% | 870,010 | -12.645% |
| 2026-04-27 | 146.47 | 147.86 | 143.39 | 144.24 | -1.246% | 627,477 | -11.488% |
| 2026-04-24 | 146.75 | 146.80 | 144.18 | 146.06 | -1.043% | 798,117 | -12.591% |
| 2026-04-23 | 150.72 | 150.72 | 146.45 | 147.60 | -2.064% | 1,047,033 | -13.503% |
| 2026-04-22 | 154.21 | 154.62 | 149.98 | 150.71 | -1.625% | 877,538 | -15.288% |
| 2026-04-21 | 153.84 | 156.21 | 152.83 | 153.20 | -1.046% | 700,755 | -16.664% |
| 2026-04-20 | 155.73 | 157.00 | 153.83 | 154.82 | -0.226% | 609,442 | -17.536% |
| 2026-04-17 | 156.76 | 157.72 | 154.05 | 155.17 | -0.831% | 1,043,616 | -17.722% |
| 2026-04-16 | 159.73 | 160.79 | 155.96 | 156.47 | -1.616% | 767,239 | -18.406% |
| 2026-04-15 | 156.54 | 159.69 | 156.10 | 159.04 | +1.838% | 814,787 | -19.725% |
| 2026-04-14 | 157.93 | 158.39 | 156.03 | 156.17 | -0.901% | 862,901 | -18.249% |
| 2026-04-13 | 155.19 | 157.94 | 153.60 | 157.59 | +3.081% | 1,220,599 | -18.986% |
| 2026-04-10 | 155.17 | 156.81 | 151.11 | 152.88 | -1.767% | 805,450 | -16.490% |
| 2026-04-09 | 160.13 | 160.13 | 155.58 | 155.63 | -3.119% | 645,182 | -17.966% |
| 2026-04-08 | 158.06 | 162.00 | 157.69 | 160.64 | +1.114% | 789,493 | -20.524% |
| 2026-04-07 | 159.21 | 160.38 | 157.78 | 158.87 | -0.376% | 635,123 | -19.639% |
| 2026-04-06 | 158.52 | 159.99 | 157.80 | 159.47 | +0.409% | 646,843 | -19.941% |
| 2026-04-02 | 155.19 | 159.26 | 154.08 | 158.82 | +1.801% | 688,972 | -19.613% |
| 2026-04-01 | 154.48 | 157.35 | 154.48 | 156.01 | +0.315% | 852,870 | -18.166% |
| 2026-03-31 | 156.02 | 158.49 | 154.38 | 155.52 | +0.863% | 997,762 | -17.908% |
| 2026-03-30 | 157.10 | 157.40 | 152.74 | 154.19 | -0.862% | 1,023,004 | -17.200% |
| 2026-03-27 | 157.50 | 157.50 | 154.97 | 155.53 | -1.301% | 675,360 | -17.913% |
| 2026-03-26 | 158.05 | 159.87 | 156.85 | 157.58 | -0.818% | 611,291 | -18.981% |
| 2026-03-25 | 160.00 | 161.01 | 156.82 | 158.88 | -0.069% | 714,340 | -19.644% |
| 2026-03-24 | 161.13 | 163.27 | 157.25 | 158.99 | -2.184% | 1,158,443 | -19.699% |
| 2026-03-23 | 166.44 | 167.98 | 162.51 | 162.54 | -2.008% | 1,290,367 | -21.453% |
| 2026-03-20 | 164.70 | 166.82 | 164.70 | 165.87 | -0.048% | 4,464,547 | -23.030% |
| 2026-03-19 | 165.93 | 167.12 | 165.00 | 165.95 | -0.480% | 989,384 | -23.067% |
| 2026-03-18 | 168.79 | 170.29 | 166.64 | 166.75 | -1.320% | 948,038 | -23.436% |
| 2026-03-17 | 168.31 | 170.60 | 166.40 | 168.98 | +0.914% | 1,058,362 | -24.447% |
| 2026-03-16 | 172.52 | 172.78 | 166.31 | 167.45 | -3.687% | 1,342,670 | -23.756% |
| 2026-03-13 | 174.98 | 175.40 | 172.47 | 173.86 | +0.029% | 791,644 | -26.567% |
| 2026-03-12 | 173.31 | 175.68 | 172.16 | 173.81 | +0.254% | 1,152,802 | -26.546% |
| 2026-03-11 | 171.90 | 175.82 | 170.52 | 173.37 | +0.499% | 933,301 | -26.360% |
| 2026-03-10 | 177.94 | 177.94 | 170.03 | 172.51 | -3.916% | 1,313,544 | -25.993% |
| 2026-03-09 | 177.18 | 180.01 | 174.03 | 179.54 | +0.928% | 926,761 | -28.890% |
| 2026-03-06 | 175.65 | 179.13 | 174.26 | 177.89 | +1.269% | 978,415 | -28.231% |
| 2026-03-05 | 175.48 | 176.89 | 173.23 | 175.66 | -0.589% | 1,046,657 | -27.320% |
| 2026-03-04 | 180.65 | 181.00 | 176.52 | 176.70 | -2.187% | 1,290,954 | -27.748% |
| 2026-03-03 | 177.17 | 181.13 | 176.09 | 180.65 | +0.697% | 1,810,180 | -29.327% |
| 2026-03-02 | 177.00 | 179.54 | 174.75 | 179.40 | +2.456% | 1,579,633 | -28.835% |
| 2026-02-27 | 174.77 | 177.00 | 173.62 | 175.10 | -0.432% | 1,591,058 | -27.087% |
| 2026-02-26 | 172.01 | 176.49 | 170.71 | 175.86 | +3.514% | 1,367,143 | -27.402% |
| 2026-02-25 | 174.97 | 175.44 | 168.15 | 169.89 | -2.435% | 1,483,315 | -24.851% |
| 2026-02-24 | 171.94 | 174.80 | 171.50 | 174.13 | +1.238% | 1,511,587 | -26.681% |
| 2026-02-23 | 172.18 | 174.00 | 170.60 | 172.00 | -0.865% | 1,112,911 | -25.773% |
| 2026-02-20 | 175.03 | 175.22 | 171.55 | 173.50 | -1.571% | 936,736 | -26.415% |
| 2026-02-19 | 170.70 | 177.42 | 170.05 | 176.27 | +2.763% | 1,365,539 | -27.571% |
| 2026-02-18 | 163.44 | 172.02 | 161.05 | 171.53 | +6.191% | 2,091,955 | -25.570% |
| 2026-02-17 | 178.27 | 179.20 | 161.53 | 161.53 | -8.378% | 2,595,907 | -20.962% |
| 2026-02-13 | 172.34 | 176.65 | 171.64 | 176.30 | +2.835% | 1,258,563 | -27.584% |
| 2026-02-12 | 175.22 | 179.47 | 169.18 | 171.44 | -0.902% | 1,477,378 | -25.531% |
| 2026-02-11 | 194.72 | 196.00 | 172.45 | 173.00 | -11.154% | 1,526,538 | -26.202% |
| 2026-02-10 | 194.57 | 195.34 | 191.22 | 194.72 | +0.072% | 764,101 | -34.434% |
| 2026-02-09 | 194.32 | 195.94 | 193.22 | 194.58 | +0.824% | 659,789 | -34.387% |
| 2026-02-06 | 187.66 | 194.28 | 186.38 | 192.99 | +3.713% | 736,168 | -33.846% |
| 2026-02-05 | 187.95 | 190.87 | 185.36 | 186.08 | -1.252% | 1,019,630 | -31.390% |
| 2026-02-04 | 189.28 | 191.00 | 186.82 | 188.44 | -0.711% | 877,116 | -32.249% |
| 2026-02-03 | 187.97 | 190.45 | 185.83 | 189.79 | +0.931% | 868,035 | -32.731% |
| 2026-02-02 | 187.54 | 188.63 | 185.85 | 188.04 | -0.127% | 697,883 | -32.105% |
| 2026-01-30 | 185.67 | 188.39 | 184.69 | 188.28 | +0.582% | 946,327 | -32.191% |
| 2026-01-29 | 188.46 | 190.41 | 185.69 | 187.19 | -0.309% | 585,716 | -31.797% |
| 2026-01-28 | 185.85 | 188.21 | 184.00 | 187.77 | +0.331% | 599,002 | -32.007% |
| 2026-01-27 | 188.69 | 189.30 | 186.43 | 187.15 | -1.240% | 804,941 | -31.782% |
| 2026-01-26 | 193.00 | 193.00 | 185.90 | 189.50 | -0.905% | 842,991 | -32.628% |
| 2026-01-23 | 194.99 | 198.00 | 190.18 | 191.23 | -1.148% | 659,426 | -33.237% |
| 2026-01-22 | 192.70 | 196.06 | 189.67 | 193.45 | +0.692% | 860,856 | -34.004% |
| 2026-01-21 | 191.36 | 193.61 | 189.24 | 192.12 | +0.629% | 920,767 | -33.547% |
| 2026-01-20 | 193.49 | 195.51 | 190.80 | 190.92 | -1.941% | 766,364 | -33.129% |
| 2026-01-16 | 192.22 | 194.73 | 190.81 | 194.70 | +0.693% | 888,961 | -34.427% |
| 2026-01-15 | 190.39 | 193.51 | 189.00 | 193.36 | +1.331% | 1,095,718 | -33.973% |
| 2026-01-14 | 196.04 | 197.15 | 188.26 | 190.82 | -2.623% | 1,319,147 | -33.094% |
| 2026-01-13 | 196.77 | 199.09 | 195.06 | 195.96 | +0.184% | 974,447 | -34.849% |
| 2026-01-12 | 198.80 | 200.66 | 194.90 | 195.60 | -1.381% | 965,510 | -34.729% |
| 2026-01-09 | 193.68 | 201.00 | 193.65 | 198.34 | +1.598% | 962,415 | -35.631% |
| 2026-01-08 | 198.00 | 205.00 | 187.76 | 195.22 | -0.707% | 1,851,347 | -34.602% |
| 2026-01-07 | 198.88 | 202.23 | 195.98 | 196.61 | -0.451% | 1,148,311 | -35.064% |
| 2026-01-06 | 195.20 | 197.93 | 194.65 | 197.50 | +1.028% | 747,440 | -35.357% |
| 2026-01-05 | 185.23 | 196.40 | 184.00 | 195.49 | +6.551% | 1,197,581 | -34.692% |
| 2026-01-02 | 179.60 | 183.78 | 178.81 | 183.47 | +1.702% | 654,375 | -30.414% |
| 2025-12-31 | 182.53 | 183.06 | 180.32 | 180.40 | -1.609% | 649,311 | -29.229% |
| 2025-12-30 | 185.04 | 185.66 | 182.46 | 183.35 | -1.154% | 658,260 | -30.368% |
| 2025-12-29 | 185.82 | 186.86 | 184.20 | 185.49 | -0.199% | 314,888 | -31.171% |
| 2025-12-26 | 187.11 | 187.42 | 185.30 | 185.86 | -0.413% | 277,974 | -31.309% |
| 2025-12-24 | 186.32 | 187.50 | 185.61 | 186.63 | +0.166% | 272,699 | -31.592% |
| 2025-12-23 | 185.98 | 187.35 | 184.64 | 186.32 | +0.151% | 553,791 | -31.478% |
| 2025-12-22 | 185.19 | 187.38 | 184.14 | 186.04 | +0.736% | 700,435 | -31.375% |
| 2025-12-19 | 181.29 | 184.78 | 180.29 | 184.68 | +1.926% | 2,420,904 | -30.870% |
| 2025-12-18 | 182.22 | 183.57 | 180.63 | 181.19 | -0.094% | 886,829 | -29.538% |
| 2025-12-17 | 181.06 | 183.61 | 180.00 | 181.36 | -0.439% | 852,480 | -29.604% |
| 2025-12-16 | 185.86 | 186.50 | 180.74 | 182.16 | -2.038% | 882,166 | -29.913% |
| 2025-12-15 | 188.36 | 189.73 | 184.88 | 185.95 | -1.992% | 955,041 | -31.342% |
| 2025-12-12 | 190.53 | 191.53 | 187.11 | 189.73 | -0.420% | 1,152,346 | -32.710% |
| 2025-12-11 | 189.05 | 191.54 | 187.40 | 190.53 | +1.179% | 659,800 | -32.992% |
| 2025-12-10 | 184.16 | 189.41 | 184.01 | 188.31 | +1.817% | 770,133 | -32.202% |
| 2025-12-09 | 185.61 | 186.98 | 184.68 | 184.95 | -0.361% | 872,955 | -30.971% |
| 2025-12-08 | 187.33 | 187.33 | 184.42 | 185.62 | -0.642% | 887,595 | -31.220% |
| 2025-12-05 | 191.62 | 191.62 | 183.91 | 186.82 | -2.910% | 917,394 | -31.661% |
| 2025-12-04 | 189.04 | 196.56 | 189.04 | 192.42 | +2.112% | 782,926 | -33.650% |
| 2025-12-03 | 187.84 | 189.07 | 186.80 | 188.44 | +0.732% | 585,334 | -32.249% |
| 2025-12-02 | 189.11 | 189.98 | 186.27 | 187.07 | -0.716% | 764,872 | -31.753% |
| 2025-12-01 | 190.46 | 191.73 | 188.33 | 188.42 | -1.402% | 769,947 | -32.242% |
| 2025-11-28 | 190.85 | 191.67 | 190.30 | 191.10 | +0.389% | 379,578 | -33.192% |
| 2025-11-26 | 191.80 | 192.92 | 190.19 | 190.36 | -0.595% | 760,927 | -32.932% |
| 2025-11-25 | 187.90 | 192.13 | 187.48 | 191.50 | +2.511% | 872,794 | -33.332% |
| 2025-11-24 | 185.81 | 187.75 | 183.85 | 186.81 | +0.172% | 1,267,361 | -31.658% |
| 2025-11-21 | 186.31 | 189.54 | 185.55 | 186.49 | +0.447% | 1,026,058 | -31.541% |
| 2025-11-20 | 191.25 | 193.00 | 185.35 | 185.66 | -1.861% | 808,746 | -31.235% |
| 2025-11-19 | 188.74 | 190.14 | 187.22 | 189.18 | +0.037% | 649,782 | -32.514% |
| 2025-11-18 | 188.98 | 190.94 | 187.54 | 189.11 | +0.170% | 677,698 | -32.489% |
| 2025-11-17 | 191.05 | 191.65 | 188.24 | 188.79 | -1.369% | 596,955 | -32.375% |
| 2025-11-14 | 191.10 | 191.72 | 188.94 | 191.41 | +0.047% | 823,402 | -33.300% |
| 2025-11-13 | 193.88 | 195.39 | 190.67 | 191.32 | -0.881% | 790,145 | -33.269% |
| 2025-11-12 | 197.50 | 199.55 | 192.74 | 193.02 | -2.638% | 876,220 | -33.857% |
| 2025-11-11 | 196.49 | 200.46 | 195.51 | 198.25 | +0.701% | 591,881 | -35.602% |
| 2025-11-10 | 197.32 | 198.09 | 194.24 | 196.87 | -0.056% | 570,341 | -35.150% |
| 2025-11-07 | 195.13 | 198.00 | 193.05 | 196.98 | +1.140% | 605,676 | -35.186% |
| 2025-11-06 | 195.07 | 197.78 | 193.25 | 194.76 | -0.159% | 684,012 | -34.448% |
| 2025-11-05 | 199.98 | 202.00 | 194.75 | 195.07 | -2.245% | 1,018,602 | -34.552% |
| 2025-11-04 | 189.65 | 205.77 | 188.10 | 199.55 | +3.367% | 1,509,540 | -36.021% |
| 2025-11-03 | 189.94 | 194.12 | 188.25 | 193.05 | +1.355% | 1,639,456 | -33.867% |
| 2025-10-31 | 191.01 | 192.80 | 189.12 | 190.47 | -0.236% | 749,197 | -32.971% |
| 2025-10-30 | 188.57 | 192.24 | 188.07 | 190.92 | +1.467% | 835,569 | -33.129% |
| 2025-10-29 | 187.01 | 190.71 | 186.10 | 188.16 | +0.186% | 531,497 | -32.148% |
| 2025-10-28 | 189.11 | 189.77 | 186.97 | 187.81 | -0.687% | 581,231 | -32.022% |
| 2025-10-27 | 189.96 | 190.02 | 188.23 | 189.11 | -0.447% | 583,128 | -32.489% |
| 2025-10-24 | 191.32 | 191.32 | 183.76 | 189.96 | -0.747% | 779,704 | -32.791% |
| 2025-10-23 | 189.07 | 193.23 | 188.63 | 191.39 | +1.549% | 813,639 | -33.293% |
| 2025-10-22 | 192.62 | 193.40 | 188.00 | 188.47 | -2.428% | 832,051 | -32.260% |
| 2025-10-21 | 190.81 | 193.72 | 190.50 | 193.16 | +1.402% | 855,621 | -33.905% |
| 2025-10-20 | 186.28 | 191.29 | 185.10 | 190.49 | +3.241% | 536,610 | -32.978% |
| 2025-10-17 | 184.26 | 185.76 | 180.45 | 184.51 | +0.054% | 774,769 | -30.806% |
| 2025-10-16 | 186.14 | 187.35 | 183.99 | 184.41 | -1.158% | 628,440 | -30.768% |
| 2025-10-15 | 187.67 | 189.28 | 184.29 | 186.57 | -0.374% | 496,018 | -31.570% |
| 2025-10-14 | 185.17 | 188.80 | 184.31 | 187.27 | +0.715% | 512,787 | -31.826% |
| 2025-10-13 | 188.10 | 188.38 | 185.52 | 185.94 | -1.112% | 781,052 | -31.338% |
| 2025-10-10 | 194.47 | 194.80 | 187.82 | 188.03 | -3.102% | 763,550 | -32.101% |
| 2025-10-09 | 198.18 | 198.61 | 193.84 | 194.05 | -2.109% | 674,488 | -34.208% |
| 2025-10-08 | 198.00 | 198.56 | 195.64 | 198.23 | +0.624% | 779,849 | -35.595% |
| 2025-10-07 | 198.95 | 199.28 | 196.38 | 197.00 | -0.525% | 668,993 | -35.193% |
| 2025-10-06 | 195.58 | 198.81 | 195.00 | 198.04 | +1.258% | 885,701 | -35.533% |
| 2025-10-03 | 192.81 | 197.46 | 192.00 | 195.58 | +1.395% | 868,255 | -34.722% |
| 2025-10-02 | 191.25 | 193.64 | 190.06 | 192.89 | +0.658% | 744,813 | -33.812% |
| 2025-10-01 | 186.81 | 191.66 | 186.81 | 191.63 | +1.413% | 956,209 | -33.377% |
| 2025-09-30 | 186.21 | 189.74 | 186.06 | 188.96 | +1.805% | 844,537 | -32.435% |
| 2025-09-29 | 186.22 | 187.50 | 184.09 | 185.61 | +0.384% | 847,130 | -31.216% |
| 2025-09-26 | 183.35 | 185.85 | 181.44 | 184.90 | +1.393% | 838,215 | -30.952% |
| 2025-09-25 | 187.29 | 188.37 | 179.20 | 182.36 | -2.689% | 1,041,624 | -29.990% |
| 2025-09-24 | 188.33 | 189.21 | 186.91 | 187.40 | +0.155% | 727,415 | -31.873% |
| 2025-09-23 | 188.52 | 190.68 | 185.12 | 187.11 | -0.405% | 778,722 | -31.767% |
| 2025-09-22 | 186.89 | 188.28 | 183.38 | 187.87 | +0.224% | 753,586 | -32.043% |
| 2025-09-19 | 187.76 | 188.90 | 186.50 | 187.45 | +0.160% | 3,133,129 | -31.891% |
| 2025-09-18 | 183.31 | 187.57 | 181.29 | 187.15 | +1.823% | 832,488 | -31.782% |
| 2025-09-17 | 182.59 | 185.00 | 181.08 | 183.80 | +0.668% | 710,628 | -30.539% |
| 2025-09-16 | 182.56 | 183.79 | 180.84 | 182.58 | -0.082% | 904,497 | -30.074% |
| 2025-09-15 | 182.26 | 184.38 | 181.84 | 182.73 | -0.615% | 746,097 | -30.132% |
| 2025-09-12 | 184.82 | 185.46 | 183.72 | 183.86 | -0.686% | 541,392 | -30.561% |
| 2025-09-11 | 181.00 | 185.92 | 180.71 | 185.13 | +2.639% | 851,339 | -31.038% |
| 2025-09-10 | 178.95 | 180.49 | 178.29 | 180.37 | +0.748% | 525,881 | -29.218% |
| 2025-09-09 | 178.25 | 179.18 | 176.75 | 179.03 | +0.348% | 751,189 | -28.688% |
| 2025-09-08 | 178.25 | 178.57 | 176.34 | 178.41 | -0.330% | 641,565 | -28.440% |
| 2025-09-05 | 179.49 | 180.17 | 177.42 | 179.00 | +0.235% | 697,578 | -28.676% |
| 2025-09-04 | 177.00 | 178.58 | 174.64 | 178.58 | +0.490% | 1,065,130 | -28.508% |
| 2025-09-03 | 180.77 | 181.05 | 176.66 | 177.71 | -1.758% | 615,516 | -28.158% |
| 2025-09-02 | 180.92 | 181.50 | 179.35 | 180.89 | -0.017% | 596,270 | -29.421% |
| 2025-08-29 | 181.27 | 182.50 | 180.04 | 180.92 | -0.243% | 671,029 | -29.433% |
| 2025-08-28 | 183.08 | 183.50 | 180.03 | 181.36 | -1.107% | 592,481 | -29.604% |
| 2025-08-27 | 181.93 | 183.73 | 181.35 | 183.39 | +0.570% | 541,693 | -30.383% |
| 2025-08-26 | 181.21 | 182.45 | 180.39 | 182.35 | +0.407% | 686,217 | -29.986% |
| 2025-08-25 | 181.60 | 182.37 | 180.96 | 181.61 | -0.072% | 477,051 | -29.701% |
| 2025-08-22 | 180.50 | 183.59 | 180.30 | 181.74 | +0.720% | 608,970 | -29.751% |
| 2025-08-21 | 179.54 | 180.71 | 179.04 | 180.44 | +0.155% | 554,872 | -29.245% |
| 2025-08-20 | 178.65 | 180.78 | 177.57 | 180.16 | +0.794% | 789,669 | -29.135% |
| 2025-08-19 | 177.78 | 179.99 | 176.50 | 178.74 | +0.348% | 716,846 | -28.572% |
| 2025-08-18 | 178.54 | 179.32 | 177.76 | 178.12 | +0.276% | 561,712 | -28.324% |
| 2025-08-15 | 178.51 | 178.69 | 176.15 | 177.63 | -0.454% | 849,306 | -28.126% |
| 2025-08-14 | 181.77 | 182.88 | 177.59 | 178.44 | -1.929% | 876,919 | -28.452% |
| 2025-08-13 | 177.75 | 182.18 | 177.49 | 181.95 | +2.208% | 902,548 | -29.832% |
| 2025-08-12 | 176.65 | 178.15 | 175.66 | 178.02 | +0.497% | 826,409 | -28.283% |
| 2025-08-11 | 176.22 | 178.92 | 175.88 | 177.14 | +0.363% | 907,728 | -27.927% |
| 2025-08-08 | 175.34 | 177.42 | 174.37 | 176.50 | +0.702% | 826,664 | -27.666% |
| 2025-08-07 | 175.48 | 177.18 | 173.95 | 175.27 | +0.447% | 1,135,616 | -27.158% |
| 2025-08-06 | 175.00 | 175.77 | 170.41 | 174.49 | +0.896% | 1,749,524 | -26.832% |
| 2025-08-05 | 168.01 | 173.60 | 164.15 | 172.94 | +7.450% | 2,216,599 | -26.177% |
| 2025-08-04 | 159.28 | 161.27 | 158.58 | 160.95 | +1.099% | 1,303,740 | -20.677% |
| 2025-08-01 | 159.36 | 160.20 | 156.31 | 159.20 | -0.282% | 784,367 | -19.805% |
| 2025-07-31 | 160.78 | 161.90 | 159.25 | 159.65 | -0.869% | 871,265 | -20.031% |
| 2025-07-30 | 161.53 | 162.50 | 160.09 | 161.05 | -0.285% | 548,212 | -20.726% |
| 2025-07-29 | 161.99 | 162.31 | 160.33 | 161.51 | +0.723% | 544,143 | -20.952% |
| 2025-07-28 | 163.22 | 163.71 | 158.91 | 160.35 | -1.776% | 961,036 | -20.380% |
| 2025-07-25 | 163.99 | 164.10 | 160.57 | 163.25 | 0.000% | 704,538 | -21.795% |
| 2025-07-24 | 163.91 | 165.35 | 162.90 | 163.25 | -0.403% | 658,001 | -21.795% |
| 2025-07-23 | 162.01 | 164.12 | 161.78 | 163.91 | +1.631% | 605,333 | -22.110% |
| 2025-07-22 | 161.16 | 162.34 | 158.77 | 161.28 | +0.336% | 886,090 | -20.840% |
| 2025-07-21 | 162.50 | 162.54 | 160.45 | 160.74 | -1.107% | 503,391 | -20.574% |
| 2025-07-18 | 163.35 | 163.94 | 161.94 | 162.54 | -0.104% | 466,401 | -21.453% |
| 2025-07-17 | 161.00 | 163.20 | 160.81 | 162.71 | +1.037% | 563,295 | -21.535% |
| 2025-07-16 | 159.96 | 161.34 | 158.64 | 161.04 | +0.518% | 665,780 | -20.722% |
| 2025-07-15 | 163.89 | 164.58 | 160.20 | 160.21 | -2.114% | 702,041 | -20.311% |
| 2025-07-14 | 161.81 | 164.68 | 161.00 | 163.67 | +1.000% | 678,232 | -21.995% |
| 2025-07-11 | 162.84 | 163.09 | 160.53 | 162.05 | -0.583% | 698,422 | -21.216% |
| 2025-07-10 | 162.04 | 163.73 | 161.64 | 163.00 | +0.487% | 648,180 | -21.675% |
| 2025-07-09 | 162.33 | 162.66 | 160.43 | 162.21 | +0.074% | 754,548 | -21.293% |
| 2025-07-08 | 163.41 | 164.53 | 161.75 | 162.09 | -1.441% | 1,053,963 | -21.235% |
| 2025-07-07 | 165.11 | 165.49 | 163.55 | 164.46 | -0.061% | 1,280,892 | -22.370% |
| 2025-07-03 | 163.08 | 165.97 | 162.66 | 164.56 | +1.193% | 950,883 | -22.417% |
| 2025-07-02 | 159.72 | 162.77 | 158.47 | 162.62 | +1.044% | 1,317,789 | -21.492% |
| 2025-07-01 | 157.48 | 161.12 | 157.00 | 160.94 | +2.016% | 1,152,825 | -20.672% |
| 2025-06-30 | 156.30 | 158.00 | 155.44 | 157.76 | +1.336% | 981,339 | -19.073% |
| 2025-06-27 | 155.80 | 156.26 | 153.28 | 155.68 | 0.000% | 1,140,963 | -17.992% |
| 2025-06-26 | 154.75 | 157.35 | 153.17 | 155.68 | +1.117% | 1,253,707 | -17.992% |
| 2025-06-25 | 152.94 | 154.59 | 151.54 | 153.96 | +1.136% | 1,114,171 | -17.076% |
| 2025-06-24 | 151.00 | 152.71 | 148.80 | 152.23 | +1.035% | 1,220,669 | -16.133% |
| 2025-06-23 | 149.00 | 151.60 | 147.44 | 150.67 | +1.495% | 1,187,034 | -15.265% |
| 2025-06-20 | 148.48 | 148.99 | 145.90 | 148.45 | +0.067% | 3,006,429 | -13.998% |
| 2025-06-18 | 149.45 | 150.88 | 148.04 | 148.35 | -0.696% | 759,703 | -13.940% |
| 2025-06-17 | 148.06 | 149.92 | 147.12 | 149.39 | +0.769% | 1,201,109 | -14.539% |
| 2025-06-16 | 148.61 | 148.93 | 145.43 | 148.25 | -0.610% | 1,075,420 | -13.882% |
| 2025-06-13 | 148.74 | 151.01 | 146.82 | 149.16 | +0.770% | 1,107,700 | -14.407% |
| 2025-06-12 | 145.78 | 148.04 | 145.25 | 148.02 | +1.439% | 764,166 | -13.748% |
| 2025-06-11 | 145.37 | 146.04 | 143.55 | 145.92 | +0.227% | 950,568 | -12.507% |
| 2025-06-10 | 147.00 | 147.24 | 144.65 | 145.59 | -0.513% | 650,458 | -12.309% |
| 2025-06-09 | 148.60 | 148.81 | 144.56 | 146.34 | -1.215% | 873,416 | -12.758% |
| 2025-06-06 | 146.73 | 148.30 | 145.67 | 148.14 | +1.905% | 920,548 | -13.818% |
| 2025-06-05 | 145.12 | 145.40 | 143.79 | 145.37 | +0.658% | 989,034 | -12.176% |
| 2025-06-04 | 144.11 | 145.61 | 143.61 | 144.42 | -0.048% | 1,076,130 | -11.598% |
| 2025-06-03 | 141.60 | 145.34 | 139.69 | 144.49 | +2.005% | 1,867,183 | -11.641% |
| 2025-06-02 | 147.38 | 147.38 | 140.29 | 141.65 | -4.626% | 2,258,307 | -9.869% |
| 2025-05-30 | 147.83 | 148.57 | 146.14 | 148.52 | +0.692% | 2,289,109 | -14.039% |
| 2025-05-29 | 149.79 | 149.88 | 146.67 | 147.50 | -1.245% | 1,819,009 | -13.444% |
| 2025-05-28 | 152.66 | 153.43 | 148.64 | 149.36 | -2.091% | 2,162,561 | -14.522% |
| 2025-05-27 | 150.65 | 152.98 | 149.25 | 152.55 | +0.039% | 1,617,354 | -16.309% |
| 2025-05-23 | 155.14 | 156.00 | 150.51 | 152.49 | -3.670% | 1,568,140 | -16.276% |
| 2025-05-22 | 158.81 | 159.45 | 157.03 | 158.30 | -0.403% | 1,077,881 | -19.349% |
| 2025-05-21 | 159.94 | 159.94 | 157.83 | 158.94 | -0.848% | 1,282,511 | -19.674% |
| 2025-05-20 | 159.03 | 161.00 | 158.55 | 160.30 | +0.483% | 826,819 | -20.356% |
| 2025-05-19 | 158.50 | 159.73 | 157.79 | 159.53 | +0.333% | 915,517 | -19.971% |
| 2025-05-16 | 155.28 | 159.15 | 155.28 | 159.00 | +1.429% | 1,007,016 | -19.704% |
| 2025-05-15 | 153.80 | 156.81 | 153.80 | 156.76 | +2.417% | 1,170,955 | -18.557% |
| 2025-05-14 | 155.73 | 156.00 | 152.83 | 153.06 | -1.525% | 1,278,887 | -16.588% |
| 2025-05-13 | 155.61 | 156.29 | 154.62 | 155.43 | -0.423% | 958,736 | -17.860% |
| 2025-05-12 | 157.00 | 157.29 | 154.01 | 156.09 | +0.250% | 1,551,491 | -18.207% |
| 2025-05-09 | 155.16 | 156.95 | 154.10 | 155.70 | +0.640% | 1,306,418 | -18.003% |
| 2025-05-08 | 155.99 | 156.77 | 153.01 | 154.71 | -0.006% | 1,177,006 | -17.478% |
| 2025-05-07 | 153.88 | 155.44 | 152.23 | 154.72 | -0.019% | 1,612,125 | -17.483% |
| 2025-05-06 | 145.87 | 155.76 | 144.63 | 154.75 | +4.603% | 2,626,880 | -17.499% |
| 2025-05-05 | 147.61 | 150.18 | 147.61 | 147.94 | -0.571% | 1,814,886 | -13.702% |
| 2025-05-02 | 148.79 | 149.49 | 146.35 | 148.79 | +1.487% | 1,494,278 | -14.195% |
| 2025-05-01 | 146.77 | 147.70 | 144.88 | 146.61 | 0.000% | 1,027,447 | -12.919% |