Dark

MKC
McCormick & Company, Incorporated Non-VTG CS
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

54.66USD+0.386%(+0.21)1,701,962

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

54.50USD+0.092%(+0.05)1,413

After-hours

Aug 14, 2026 4:37:30 PM EDT

54.62USD-0.073%(-0.04)151

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	54.4700	54.7300	54.2250	54.6700	+0.404%	1,701,962	0.000%
2026-08-13	53.2400	54.7500	53.2400	54.4500	+2.794%	2,036,774	+0.404%
2026-08-12	52.5000	53.4100	52.0300	52.9700	+0.151%	1,808,866	+3.209%
2026-08-11	52.3800	53.0600	52.2400	52.8900	-0.452%	1,821,648	+3.365%
2026-08-10	52.7000	53.7500	52.5650	53.1300	+0.321%	2,521,438	+2.899%
2026-08-07	52.0200	53.3000	51.9050	52.9600	+1.301%	1,536,330	+3.229%
2026-08-06	52.9000	53.1600	51.7100	52.2800	-0.495%	1,947,344	+4.572%
2026-08-05	52.2600	52.8200	51.6550	52.5400	+0.922%	2,291,064	+4.054%
2026-08-04	51.0400	52.2000	50.4900	52.0600	+1.048%	2,355,369	+5.013%
2026-08-03	51.4700	52.7550	51.2000	51.5200	+1.218%	3,564,942	+6.114%
2026-07-31	50.6000	51.7500	50.4000	50.9000	-0.118%	4,747,605	+7.407%
2026-07-30	51.0800	51.3000	49.7600	50.9600	-1.981%	2,764,454	+7.280%
2026-07-29	50.9900	53.1300	50.9500	51.9900	+0.893%	4,387,638	+5.155%
2026-07-28	51.1200	52.1200	50.7450	51.5300	+1.818%	5,381,805	+6.094%
2026-07-27	50.7700	51.4600	50.4400	50.6100	+1.301%	4,139,018	+8.022%
2026-07-24	50.4200	51.1300	49.8200	49.9600	-0.458%	3,179,823	+9.428%
2026-07-23	51.5000	51.6000	49.6900	50.1900	-3.518%	3,327,753	+8.926%
2026-07-22	53.0300	53.2600	51.6050	52.0200	-0.630%	2,016,168	+5.094%
2026-07-21	51.6700	52.6000	51.5100	52.3500	+0.211%	2,682,874	+4.432%
2026-07-20	51.9200	52.7100	51.1700	52.2400	+1.044%	3,746,698	+4.652%
2026-07-17	53.5400	54.1000	51.4500	51.7000	-2.268%	3,929,097	+5.745%
2026-07-16	51.4200	52.9700	51.2550	52.9000	+3.888%	3,453,212	+3.346%
2026-07-15	52.6500	52.6900	50.5550	50.9200	-3.652%	3,546,304	+7.364%
2026-07-14	53.3800	53.7300	52.8200	52.8500	-1.674%	2,670,025	+3.444%
2026-07-13	53.0600	54.0550	53.0500	53.7500	+2.479%	4,375,400	+1.712%
2026-07-10	51.8800	52.9300	51.4400	52.4500	+1.766%	3,391,720	+4.233%
2026-07-09	50.9500	51.5800	50.1200	51.5400	-0.058%	3,685,027	+6.073%
2026-07-08	52.0300	52.5400	51.3700	51.5700	-1.245%	2,889,088	+6.011%
2026-07-07	52.9400	53.8800	52.2100	52.2200	+0.850%	3,031,312	+4.692%
2026-07-06	52.3400	52.7200	50.7800	51.7800	-3.124%	3,126,757	+5.581%
2026-07-02	53.3800	53.8800	52.5500	53.4500	+1.021%	4,517,630	+2.283%
2026-07-01	51.0600	52.9300	51.0600	52.9100	+4.939%	5,550,652	+3.326%
2026-06-30	51.6000	51.7750	49.8903	50.4200	-3.150%	4,130,377	+8.429%
2026-06-29	51.1300	52.4000	50.9400	52.0600	+1.978%	5,179,905	+5.013%
2026-06-26	49.0000	51.1700	48.7500	51.0500	+5.584%	7,237,832	+7.091%
2026-06-25	49.6300	50.2800	48.0700	48.3500	+1.576%	8,744,092	+13.071%
2026-06-24	47.2200	48.6400	47.2200	47.6000	+0.464%	11,178,649	+14.853%
2026-06-23	46.5300	47.6200	46.4000	47.3800	+3.608%	5,512,111	+15.386%
2026-06-22	46.5000	47.0400	45.7200	45.7300	-1.951%	5,996,046	+19.550%
2026-06-18	46.3200	47.1700	45.9000	46.6400	+0.323%	15,638,117	+17.217%
2026-06-17	46.9500	47.5800	45.8600	46.4900	-1.483%	4,711,835	+17.595%
2026-06-16	47.9300	48.3850	46.8850	47.1900	-1.421%	3,509,679	+15.851%
2026-06-15	48.6100	48.9350	47.4500	47.8700	-2.206%	3,799,633	+14.205%
2026-06-12	49.1000	49.3300	48.5600	48.9500	-0.569%	2,671,746	+11.685%
2026-06-11	49.5800	49.8700	48.9950	49.2300	-0.926%	3,509,150	+11.050%
2026-06-10	48.6800	50.1450	48.5000	49.6900	+2.180%	4,143,606	+10.022%
2026-06-09	47.6100	49.4900	47.5100	48.6300	+2.142%	3,848,020	+12.420%
2026-06-08	47.1600	47.9100	46.7500	47.6100	+0.783%	3,889,386	+14.829%
2026-06-05	47.0300	47.9000	46.5054	47.2400	+1.330%	2,969,535	+15.728%
2026-06-04	47.5300	47.5900	46.2500	46.6200	+0.713%	3,085,078	+17.267%
2026-06-03	46.0900	47.0800	45.8500	46.2900	+0.303%	4,119,549	+18.103%
2026-06-02	46.5800	46.9695	45.5300	46.1500	-0.923%	4,473,911	+18.462%
2026-06-01	47.0000	47.3700	46.2000	46.5800	-1.668%	3,021,456	+17.368%
2026-05-29	47.5200	48.4450	46.3700	47.3700	+1.153%	8,294,262	+15.411%
2026-05-28	47.3000	47.5900	46.7600	46.8300	-1.514%	3,526,918	+16.741%
2026-05-27	47.2600	48.0900	47.1800	47.5500	+1.559%	3,417,116	+14.974%
2026-05-26	47.6500	47.7300	46.3800	46.8200	-2.050%	4,211,357	+16.766%
2026-05-22	47.0300	47.9800	47.0200	47.8000	+1.789%	2,682,517	+14.372%
2026-05-21	46.3200	47.2100	45.7400	46.9600	+0.557%	2,832,267	+16.418%
2026-05-20	47.3000	47.3000	46.1800	46.7000	-1.164%	2,615,416	+17.066%
2026-05-19	46.9600	47.7800	46.1400	47.2500	+1.178%	2,929,923	+15.704%
2026-05-18	46.4700	47.3400	46.3400	46.7000	+0.755%	3,772,696	+17.066%
2026-05-15	46.9550	47.0900	45.7500	46.3500	-0.344%	3,338,142	+17.950%
2026-05-14	45.9600	47.1600	45.8800	46.5100	+1.996%	3,597,588	+17.545%
2026-05-13	46.5200	46.5200	44.8200	45.6000	-2.627%	4,104,746	+19.890%
2026-05-12	47.3000	47.7000	46.8000	46.8300	-0.510%	3,769,663	+16.741%
2026-05-11	48.4900	48.9300	46.8200	47.0700	-2.587%	4,415,393	+16.146%
2026-05-08	48.1200	49.0800	48.0700	48.3200	+0.877%	3,860,524	+13.142%
2026-05-07	48.0800	48.6000	47.7000	47.9000	-1.217%	4,843,561	+14.134%
2026-05-06	49.1400	49.4500	48.4100	48.4900	0.000%	3,955,730	+12.745%
2026-05-05	47.8800	49.1500	47.3000	48.4900	+0.979%	2,897,892	+12.745%
2026-05-04	50.0300	50.0700	48.0000	48.0200	-4.419%	3,853,258	+13.848%
2026-05-01	51.0000	51.3000	49.9800	50.2400	-1.180%	2,913,055	+8.818%
2026-04-30	50.7200	51.1499	50.0300	50.8400	+0.594%	4,591,099	+7.533%
2026-04-29	51.2200	51.3900	49.9750	50.5400	-1.173%	2,746,506	+8.172%
2026-04-28	51.2200	51.8100	50.6300	51.1400	+1.468%	3,044,884	+6.903%
2026-04-27	51.2800	51.8500	50.2078	50.4000	-2.193%	3,795,607	+8.472%
2026-04-24	51.8900	52.5300	51.3000	51.5300	-0.694%	2,024,533	+6.094%
2026-04-23	51.7200	52.3500	51.4000	51.8900	+0.816%	2,714,226	+5.357%
2026-04-22	52.0400	52.5900	51.2250	51.4700	-0.981%	3,358,596	+6.217%
2026-04-21	52.8400	53.0500	51.6700	51.9800	-1.646%	3,237,697	+5.175%
2026-04-20	53.6800	53.6950	52.2800	52.8500	-2.724%	4,950,978	+3.444%
2026-04-17	53.0400	54.5000	53.0100	54.3300	+1.990%	3,702,378	+0.626%
2026-04-16	53.4600	53.9900	52.6350	53.2700	-0.131%	3,971,779	+2.628%
2026-04-15	53.6900	53.8500	52.8817	53.3400	-0.929%	3,514,758	+2.493%
2026-04-14	53.5700	54.7000	53.1800	53.8400	-0.499%	4,575,601	+1.542%
2026-04-13	53.7100	54.7100	52.8400	54.1100	+0.745%	5,914,852	+1.035%
2026-04-10	51.6900	53.9100	51.5675	53.7100	+4.413%	7,438,395	+1.787%
2026-04-09	50.3000	51.6190	49.6500	51.4400	+1.841%	5,977,340	+6.279%
2026-04-08	51.6800	51.9778	50.3900	50.5100	-1.000%	6,071,602	+8.236%
2026-04-07	50.8300	51.5000	50.5000	51.0200	+0.433%	4,215,138	+7.154%
2026-04-06	48.7900	51.0900	48.5800	50.8000	+3.992%	5,923,646	+7.618%
2026-04-02	48.0000	48.8500	47.5200	48.8500	+0.971%	6,332,063	+11.914%
2026-04-01	50.2500	50.9775	48.0525	48.3800	-4.084%	11,369,399	+13.001%
2026-03-31	50.2700	52.2700	48.3100	50.4400	-6.106%	12,085,814	+8.386%
2026-03-30	53.0800	54.0100	52.5001	53.7200	+1.225%	5,561,081	+1.768%
2026-03-27	51.6400	54.0300	51.5000	53.0700	+2.889%	4,856,097	+3.015%
2026-03-26	52.4000	53.2600	51.4950	51.5800	-2.274%	4,038,171	+5.991%
2026-03-25	52.4600	52.7900	51.2900	52.7800	+1.286%	4,175,328	+3.581%
2026-03-24	53.0200	53.7400	51.8000	52.1100	-2.141%	3,686,099	+4.913%
2026-03-23	54.0000	54.3500	53.0000	53.2500	+0.038%	4,407,059	+2.667%
2026-03-20	54.1000	54.3000	52.6300	53.2300	-1.517%	10,890,839	+2.705%
2026-03-19	55.0000	55.3300	53.5900	54.0500	-1.834%	4,250,085	+1.147%
2026-03-18	56.8200	56.8800	55.0400	55.0600	-3.539%	2,759,519	-0.708%
2026-03-17	57.9400	58.0000	56.9900	57.0800	-1.057%	2,442,094	-4.222%
2026-03-16	58.5000	58.7000	56.6800	57.6900	-1.029%	3,642,729	-5.235%
2026-03-13	58.0800	59.0400	57.9150	58.2900	+1.692%	2,998,973	-6.210%
2026-03-12	59.4400	59.9450	57.2900	57.3200	-4.355%	5,445,833	-4.623%
2026-03-11	62.7700	63.0250	59.8200	59.9300	-5.458%	3,743,140	-8.777%
2026-03-10	63.8600	64.4400	62.8800	63.3900	-1.231%	2,056,486	-13.756%
2026-03-09	64.0800	64.8100	63.5000	64.1800	-1.033%	2,060,009	-14.818%
2026-03-06	65.1100	65.5400	63.7100	64.8500	-0.643%	2,060,973	-15.698%
2026-03-05	65.0000	65.8300	64.6400	65.2700	-0.654%	2,122,066	-16.240%
2026-03-04	67.6200	67.8900	65.3300	65.7000	-2.911%	3,070,561	-16.788%
2026-03-03	69.9000	69.9000	67.4700	67.6700	-3.190%	2,992,054	-19.211%
2026-03-02	70.6700	70.7500	68.8400	69.9000	-1.605%	1,990,985	-21.788%
2026-02-27	69.3100	71.3250	69.2201	71.0400	+2.570%	3,791,263	-23.043%
2026-02-26	69.4600	70.1300	68.5750	69.2600	+0.333%	1,943,768	-21.066%
2026-02-25	69.6800	69.9951	68.2600	69.0300	-1.386%	2,337,985	-20.803%
2026-02-24	69.6100	70.4800	69.3700	70.0000	+0.676%	1,506,640	-21.900%
2026-02-23	67.9100	69.9100	67.5300	69.5300	+1.504%	2,966,411	-21.372%
2026-02-20	68.9600	69.4000	68.1900	68.5000	+0.015%	3,804,740	-20.190%
2026-02-19	70.1300	70.6800	68.4100	68.4900	-2.185%	3,196,431	-20.178%
2026-02-18	69.6900	70.2600	69.3550	70.0200	+1.200%	2,940,714	-21.922%
2026-02-17	71.5100	71.8250	67.7700	69.1900	-3.217%	4,156,103	-20.986%
2026-02-13	71.6300	72.4100	70.8100	71.4900	-0.223%	4,075,318	-23.528%
2026-02-12	70.5300	72.1500	70.1600	71.6500	+1.588%	3,870,199	-23.699%
2026-02-11	68.7600	70.5900	68.3100	70.5300	+2.277%	3,097,710	-22.487%
2026-02-10	67.9200	69.0600	67.5500	68.9600	+1.666%	4,762,294	-20.722%
2026-02-09	67.4900	68.2400	66.6600	67.8300	+0.608%	2,420,272	-19.401%
2026-02-06	66.7700	68.3600	66.6000	67.4200	+0.657%	3,564,694	-18.911%
2026-02-05	67.0000	67.3400	65.7800	66.9800	+0.601%	4,390,277	-18.379%
2026-02-04	63.7400	66.6000	63.7400	66.5800	+5.198%	5,347,459	-17.888%
2026-02-03	60.2600	63.3450	60.1500	63.2900	+3.584%	4,670,949	-13.620%
2026-02-02	61.8200	62.0200	60.7350	61.1000	-1.181%	4,063,814	-10.524%
2026-01-30	61.1700	61.9300	60.8000	61.8300	+0.832%	4,937,989	-11.580%
2026-01-29	61.8600	62.3120	61.1500	61.3200	-0.873%	2,741,460	-10.845%
2026-01-28	63.3000	63.6200	61.4500	61.8600	-2.444%	4,101,029	-11.623%
2026-01-27	60.8200	63.4300	60.5295	63.4100	+4.002%	6,231,931	-13.783%
2026-01-26	61.2500	61.8000	60.7850	60.9700	+0.296%	4,258,167	-10.333%
2026-01-23	61.0200	61.6800	59.6200	60.7900	-0.670%	6,500,224	-10.067%
2026-01-22	63.2900	65.7200	60.5900	61.2000	-8.053%	17,059,965	-10.670%
2026-01-21	67.5800	67.6450	65.7250	66.5600	-1.872%	6,748,389	-17.864%
2026-01-20	67.0400	67.9700	66.5450	67.8300	+1.178%	5,546,540	-19.401%
2026-01-16	68.2100	68.3500	66.9200	67.0400	-2.416%	4,078,255	-18.452%
2026-01-15	68.7200	68.7750	67.7800	68.7000	+0.190%	2,767,950	-20.422%
2026-01-14	67.4300	68.6200	67.3000	68.5700	+1.706%	4,348,861	-20.271%
2026-01-13	66.8000	67.6400	66.4000	67.4200	+0.868%	4,275,264	-18.911%
2026-01-12	67.5600	67.6427	66.3000	66.8400	-1.299%	3,136,858	-18.208%
2026-01-09	67.2800	68.3100	66.7400	67.7200	+0.879%	2,692,545	-19.271%
2026-01-08	65.1000	67.5200	65.1000	67.1300	+2.692%	2,037,143	-18.561%
2026-01-07	66.3800	66.8350	64.9150	65.3700	-1.477%	3,495,368	-16.368%
2026-01-06	65.3600	66.5600	65.0000	66.3500	+1.020%	2,925,860	-17.604%
2026-01-05	66.7600	67.1000	65.3500	65.6800	-2.378%	3,771,883	-16.763%
2026-01-02	68.2400	68.3799	67.1200	67.2800	-1.219%	2,445,580	-18.743%
2025-12-31	68.3500	68.7700	68.0850	68.1100	-0.540%	1,684,900	-19.733%
2025-12-30	69.0800	69.7500	68.4000	68.4800	-0.955%	2,165,136	-20.166%
2025-12-29	68.4900	69.2600	68.3900	69.1400	+0.305%	2,538,922	-20.929%
2025-12-26	68.9700	69.1900	68.5100	68.9300	+0.073%	1,538,198	-20.688%
2025-12-24	68.9100	69.0750	68.1400	68.8800	-0.029%	917,118	-20.630%
2025-12-23	68.9200	69.1700	68.2100	68.9000	-0.029%	2,616,368	-20.653%
2025-12-22	68.0000	68.9500	67.8150	68.9200	+0.496%	2,643,029	-20.676%
2025-12-19	68.2000	69.1400	67.9900	68.5800	+0.175%	4,360,889	-20.283%
2025-12-18	68.6200	69.1600	68.3400	68.4600	-0.277%	4,470,894	-20.143%
2025-12-17	68.3300	69.4600	68.3300	68.6500	+0.557%	4,593,276	-20.364%
2025-12-16	68.5700	68.9750	67.6700	68.2700	-0.263%	3,458,248	-19.921%
2025-12-15	67.7300	68.6690	67.5650	68.4500	+2.470%	2,816,762	-20.131%
2025-12-12	66.2500	67.1000	66.1000	66.8000	+1.304%	2,956,804	-18.159%
2025-12-11	64.4000	66.5000	64.3600	65.9400	+2.535%	3,126,483	-17.091%
2025-12-10	63.5300	64.3500	63.3100	64.3100	+1.307%	1,880,295	-14.990%
2025-12-09	63.7800	64.2524	62.8975	63.4800	-0.189%	2,101,371	-13.878%
2025-12-08	63.2000	63.7400	62.6400	63.6000	+0.474%	1,910,519	-14.041%
2025-12-05	63.4400	63.8700	63.1100	63.3000	-0.221%	2,392,206	-13.633%
2025-12-04	64.5500	64.6500	63.1400	63.4400	-1.061%	2,222,411	-13.824%
2025-12-03	65.8300	66.0600	64.0400	64.1200	-2.017%	2,316,818	-14.738%
2025-12-02	66.1100	66.2550	65.0650	65.4400	-1.446%	2,298,029	-16.458%
2025-12-01	67.1100	67.4000	66.1600	66.4000	-1.600%	2,593,396	-17.666%
2025-11-28	67.1200	67.7099	66.9010	67.4800	+0.267%	800,396	-18.983%
2025-11-26	66.9300	67.6124	66.8000	67.3000	+0.223%	1,605,906	-18.767%
2025-11-25	66.9900	68.1600	66.6400	67.1500	+0.344%	1,989,723	-18.585%
2025-11-24	67.7600	67.9800	66.9100	66.9200	-1.819%	3,936,324	-18.305%
2025-11-21	67.7200	68.8800	67.6450	68.1600	+1.008%	2,937,086	-19.792%
2025-11-20	66.8900	67.6700	66.5000	67.4800	+1.109%	2,287,063	-18.983%
2025-11-19	65.7000	67.1250	65.3600	66.7400	+2.519%	3,257,272	-18.085%
2025-11-18	64.8400	65.2200	64.1500	65.1000	+0.821%	3,397,517	-16.022%
2025-11-17	65.7700	66.3200	64.2000	64.5700	-1.163%	2,746,992	-15.332%
2025-11-14	66.2200	66.6300	65.0700	65.3300	-1.165%	2,428,234	-16.317%
2025-11-13	65.5600	66.7400	65.5600	66.1000	+0.334%	2,484,571	-17.292%
2025-11-12	65.8900	66.3900	65.5300	65.8800	+0.259%	2,388,367	-17.016%
2025-11-11	64.5900	65.8600	64.5900	65.7100	+2.177%	3,171,777	-16.801%
2025-11-10	65.0400	65.0500	64.2400	64.3100	-1.122%	1,538,039	-14.990%
2025-11-07	64.4200	65.5700	64.1150	65.0400	+1.546%	1,663,255	-15.944%
2025-11-06	64.3000	64.9800	63.4400	64.0500	-0.790%	2,162,362	-14.645%
2025-11-05	63.9000	65.3600	63.5650	64.5600	+0.843%	2,042,616	-15.319%
2025-11-04	63.9600	64.1600	63.4200	64.0200	+0.282%	1,708,583	-14.605%
2025-11-03	63.8000	64.4850	63.1900	63.8400	-0.499%	2,197,317	-14.364%
2025-10-31	63.7000	64.4800	63.1500	64.1600	+0.078%	3,240,524	-14.791%
2025-10-30	63.8300	64.7900	63.7100	64.1100	+0.439%	2,352,289	-14.725%
2025-10-29	65.3500	65.4400	63.6400	63.8300	-3.303%	2,669,111	-14.351%
2025-10-28	66.7000	66.7700	65.8900	66.0100	-1.668%	2,613,410	-17.179%
2025-10-27	66.9700	67.2250	66.2800	67.1300	+0.419%	1,813,915	-18.561%
2025-10-24	67.4300	67.9000	66.8100	66.8500	-0.772%	1,572,786	-18.220%
2025-10-23	68.3600	68.5550	66.9550	67.3700	-1.764%	2,571,506	-18.851%
2025-10-22	67.0800	68.9400	66.9150	68.5800	+2.496%	3,121,634	-20.283%
2025-10-21	67.7900	67.8100	66.8450	66.9100	-1.240%	2,114,905	-18.293%
2025-10-20	67.5400	67.9100	67.3300	67.7500	+0.311%	1,743,873	-19.306%
2025-10-17	67.0000	67.6100	66.3500	67.5400	+1.411%	1,918,223	-19.055%
2025-10-16	65.5100	66.9200	65.4000	66.6000	+1.991%	2,768,128	-17.913%
2025-10-15	65.5200	66.1700	64.8300	65.3000	-0.760%	2,056,643	-16.279%
2025-10-14	64.6500	65.8800	64.0900	65.8000	+0.673%	2,426,217	-16.915%
2025-10-13	66.3700	66.7000	65.3200	65.3600	-1.950%	2,309,744	-16.356%
2025-10-10	66.4800	67.0900	66.0800	66.6600	+0.832%	2,745,809	-17.987%
2025-10-09	65.8600	66.3950	65.4000	66.1100	+0.456%	2,588,387	-17.304%
2025-10-08	65.2300	66.2500	64.7000	65.8100	+0.290%	3,825,240	-16.928%
2025-10-07	67.4500	69.1300	65.6000	65.6200	-3.910%	6,012,833	-16.687%
2025-10-06	68.7600	69.0900	67.9150	68.2900	-0.900%	5,613,949	-19.944%
2025-10-03	67.8700	69.0100	67.8700	68.9100	+1.204%	3,907,620	-20.665%
2025-10-02	67.3800	68.2050	67.1000	68.0900	+0.487%	3,019,528	-19.709%
2025-10-01	66.9100	68.0350	66.7800	67.7600	+1.270%	2,856,294	-19.318%
2025-09-30	66.7900	67.2800	66.2900	66.9100	+0.165%	3,350,061	-18.293%
2025-09-29	65.6000	66.8400	64.8900	66.8000	+1.674%	3,646,354	-18.159%
2025-09-26	64.8100	65.7200	64.6500	65.7000	+1.671%	2,349,072	-16.788%
2025-09-25	65.5900	66.0000	64.5400	64.6200	-0.890%	3,589,163	-15.398%
2025-09-24	64.3600	65.5100	64.2800	65.2000	+1.400%	3,441,758	-16.150%
2025-09-23	64.8000	65.0334	63.6600	64.3000	-0.511%	3,448,641	-14.977%
2025-09-22	65.1000	65.2099	64.5300	64.6300	-1.298%	1,957,849	-15.411%
2025-09-19	66.4600	66.8100	65.4700	65.4800	-1.162%	4,423,985	-16.509%
2025-09-18	66.4900	66.8400	65.9584	66.2500	-0.838%	1,795,802	-17.479%
2025-09-17	67.0500	67.7000	66.5900	66.8100	-0.447%	1,538,526	-18.171%
2025-09-16	66.1100	67.6400	66.1000	67.1100	+1.759%	2,273,621	-18.537%
2025-09-15	69.3400	69.5400	65.9500	65.9500	-4.351%	3,203,058	-17.104%
2025-09-12	69.4500	69.8900	68.6300	68.9500	-1.232%	1,795,862	-20.711%
2025-09-11	68.9400	70.2150	68.5750	69.8100	+1.794%	2,007,999	-21.687%
2025-09-10	69.2200	69.4000	67.7100	68.5800	-1.508%	2,425,271	-20.283%
2025-09-09	69.8900	70.2500	69.5100	69.6300	-0.741%	1,591,922	-21.485%
2025-09-08	70.5000	70.5200	69.5100	70.1500	-1.072%	2,585,250	-22.067%
2025-09-05	70.2700	71.6300	70.2000	70.9100	+1.112%	2,583,985	-22.902%
2025-09-04	70.1900	70.5800	69.7800	70.1300	+0.415%	1,765,891	-22.045%
2025-09-03	68.9400	69.9000	68.5500	69.8400	+1.512%	1,825,900	-21.721%
2025-09-02	70.3800	70.8500	68.3800	68.8000	-2.231%	2,469,559	-20.538%
2025-08-29	69.9900	70.7000	69.7200	70.3700	+0.730%	2,466,022	-22.311%
2025-08-28	70.6800	70.7650	68.6850	69.8600	-1.160%	3,423,232	-21.743%
2025-08-27	70.1100	70.7350	69.8000	70.6800	+0.498%	1,965,466	-22.651%
2025-08-26	70.4600	70.9750	70.0800	70.3300	-0.326%	2,857,676	-22.266%
2025-08-25	71.9000	71.9040	70.4100	70.5600	-2.353%	2,140,778	-22.520%
2025-08-22	71.7900	72.5800	71.2100	72.2600	+1.674%	3,163,712	-24.343%
2025-08-21	69.7800	71.1900	69.7750	71.0700	+1.703%	3,271,989	-23.076%
2025-08-20	70.7000	70.9700	69.2200	69.8800	+1.202%	2,446,658	-21.766%
2025-08-19	68.9200	69.8100	68.5600	69.0500	+0.936%	2,575,908	-20.825%
2025-08-18	69.7000	69.7700	68.2300	68.4100	-1.851%	3,287,376	-20.085%
2025-08-15	70.4700	70.4700	69.5750	69.7000	-0.698%	1,709,881	-21.564%
2025-08-14	70.4250	70.4250	69.5750	70.1900	-0.609%	1,958,964	-22.111%
2025-08-13	68.8800	70.8550	68.4200	70.6200	+2.215%	2,934,207	-22.586%
2025-08-12	69.3500	69.7700	68.4200	69.0900	-0.832%	2,359,591	-20.871%
2025-08-11	70.6500	70.6500	69.1600	69.6700	-0.924%	1,873,630	-21.530%
2025-08-08	70.2400	70.6485	69.9855	70.3200	+0.114%	1,466,125	-22.255%
2025-08-07	69.7000	70.4900	69.1300	70.2400	+1.167%	2,236,023	-22.167%
2025-08-06	69.8200	70.1200	69.2700	69.4300	-0.459%	2,003,877	-21.259%
2025-08-05	70.3200	70.5950	69.7400	69.7500	-0.556%	1,906,545	-21.620%
2025-08-04	70.0100	70.5700	69.7600	70.1400	-0.199%	1,571,867	-22.056%
2025-08-01	70.9900	71.2700	69.8400	70.2800	-0.496%	1,401,909	-22.211%
2025-07-31	70.6600	71.4700	70.2500	70.6300	-1.065%	3,634,028	-22.597%
2025-07-30	72.6800	72.9400	71.0800	71.3900	-1.950%	1,680,088	-23.421%
2025-07-29	71.3800	73.8400	71.3450	72.8100	+1.676%	2,830,842	-24.914%
2025-07-28	71.1700	72.7200	70.8950	71.6100	+0.056%	2,137,096	-23.656%
2025-07-25	71.4600	71.6900	70.7900	71.5700	+0.168%	1,974,296	-23.613%
2025-07-24	72.2400	72.6600	71.3393	71.4500	-1.326%	2,022,422	-23.485%
2025-07-23	72.9600	73.1150	72.0700	72.4100	-0.124%	1,704,064	-24.499%
2025-07-22	70.7500	72.6200	70.5600	72.5000	+2.488%	2,017,200	-24.593%
2025-07-21	71.5500	71.8850	70.5900	70.7400	-0.952%	1,422,794	-22.717%
2025-07-18	71.7500	72.1100	71.3600	71.4200	-0.418%	1,423,017	-23.453%
2025-07-17	71.4500	72.1463	71.2400	71.7200	+0.476%	2,041,426	-23.773%
2025-07-16	70.9400	71.4700	70.5800	71.3800	+0.890%	1,839,594	-23.410%
2025-07-15	71.9600	72.2600	70.7100	70.7500	-1.681%	2,276,437	-22.728%
2025-07-14	71.9500	72.0200	70.6900	71.9600	+0.014%	1,850,945	-24.027%
2025-07-11	71.9400	72.5800	71.5300	71.9500	-0.676%	1,857,648	-24.017%
2025-07-10	71.8600	72.9400	71.4400	72.4400	+0.319%	1,845,861	-24.531%
2025-07-09	72.7800	72.9599	71.8600	72.2100	-0.947%	2,615,413	-24.290%
2025-07-08	73.2700	73.4200	72.0800	72.9000	-0.668%	3,257,189	-25.007%
2025-07-07	74.6500	74.9500	73.1013	73.3900	-2.342%	3,419,935	-25.508%
2025-07-03	76.5800	76.5800	75.1500	75.1500	-1.842%	1,785,186	-27.252%
2025-07-02	77.3000	77.4150	76.0000	76.5600	-0.790%	2,184,605	-28.592%
2025-07-01	75.7700	78.0300	75.6000	77.1700	+1.781%	3,060,354	-29.156%
2025-06-30	76.0900	77.2100	75.0300	75.8200	-0.642%	3,684,536	-27.895%
2025-06-27	77.0300	77.9700	76.0900	76.3100	-1.624%	3,715,171	-28.358%
2025-06-26	77.0000	78.1600	75.9400	77.5700	+5.337%	4,695,208	-29.522%
2025-06-25	74.3400	74.5550	73.3500	73.6400	-1.432%	2,642,761	-25.760%
2025-06-24	74.8800	75.0700	73.9200	74.7100	-0.240%	2,443,405	-26.824%
2025-06-23	73.2800	75.0000	73.1500	74.8900	+2.505%	2,668,398	-27.000%
2025-06-20	73.1600	73.9900	72.9300	73.0600	-0.191%	2,803,715	-25.171%
2025-06-18	72.8500	73.5800	72.5800	73.2000	+0.329%	1,881,656	-25.314%
2025-06-17	73.7350	74.1400	72.7400	72.9600	-1.232%	1,796,540	-25.069%
2025-06-16	74.2100	74.9450	73.5000	73.8700	-0.189%	1,713,009	-25.992%
2025-06-13	75.6800	76.3700	73.7700	74.0100	-2.374%	1,993,848	-26.132%
2025-06-12	75.4800	75.8700	74.8100	75.8100	+0.238%	1,842,690	-27.886%
2025-06-11	75.4600	75.9200	75.1650	75.6300	+0.066%	1,470,518	-27.714%
2025-06-10	75.3700	76.2500	74.7700	75.5800	+0.479%	2,017,098	-27.666%
2025-06-09	73.8200	75.5800	73.8200	75.2200	+1.334%	2,272,883	-27.320%
2025-06-06	73.1900	74.3100	73.1701	74.2300	+1.810%	2,248,803	-26.351%
2025-06-05	73.0800	73.2600	72.3550	72.9100	-0.451%	1,589,792	-25.017%
2025-06-04	73.5500	73.9100	72.8100	73.2400	-0.150%	1,152,818	-25.355%
2025-06-03	73.0600	74.4081	72.6000	73.3500	-0.123%	2,335,852	-25.467%
2025-06-02	72.3000	73.5000	71.4200	73.4400	+0.976%	3,129,518	-25.558%
2025-05-30	72.5100	72.9600	72.0300	72.7300	+0.248%	3,262,713	-24.832%
2025-05-29	71.3800	72.5500	71.0700	72.5500	+1.639%	3,000,229	-24.645%
2025-05-28	71.8800	72.2800	71.1950	71.3800	-0.585%	2,089,124	-23.410%
2025-05-27	71.5600	71.9800	71.2000	71.8000	+0.970%	2,437,843	-23.858%
2025-05-23	71.3600	71.4794	69.9800	71.1100	-0.280%	3,700,796	-23.119%
2025-05-22	72.2700	72.4100	70.8500	71.3100	-1.696%	4,498,860	-23.335%
2025-05-21	74.0800	74.2750	72.4400	72.5400	-2.250%	2,147,791	-24.635%
2025-05-20	74.3900	74.5300	73.7900	74.2100	-0.255%	2,054,163	-26.331%
2025-05-19	74.9800	75.4150	74.0100	74.4000	-1.326%	1,838,418	-26.519%
2025-05-16	74.7000	75.5100	74.0100	75.4000	+0.883%	4,008,379	-27.493%
2025-05-15	74.0800	74.7400	73.5200	74.7400	+1.604%	2,432,126	-26.853%
2025-05-14	74.4200	74.7500	73.3900	73.5600	-1.658%	2,895,885	-25.680%
2025-05-13	76.4900	76.5400	73.7600	74.8000	-2.209%	2,289,567	-26.912%
2025-05-12	76.1200	76.9200	75.6001	76.4900	+0.552%	2,349,329	-28.527%
2025-05-09	76.2900	76.5600	75.7600	76.0700	-0.197%	1,490,327	-28.132%
2025-05-08	75.1100	77.3000	74.7300	76.2200	+1.681%	2,334,957	-28.273%
2025-05-07	74.6800	75.4300	74.0650	74.9600	+0.308%	1,606,385	-27.068%
2025-05-06	75.0300	75.4350	74.4000	74.7300	-0.757%	1,975,897	-26.843%
2025-05-05	75.8100	75.9350	74.7000	75.3000	-0.947%	1,713,703	-27.397%
2025-05-02	75.8200	76.3400	74.9300	76.0200	+1.212%	1,826,054	-28.085%
2025-05-01	75.7500	75.8900	74.8300	75.1100	-2.022%	2,295,541	-27.213%
2025-04-30	76.6100	77.0400	75.4001	76.6600	+0.829%	2,606,126	-28.685%
2025-04-29	74.3000	76.1500	73.6800	76.0300	+1.767%	1,357,126	-28.094%
2025-04-28	74.6100	74.8900	73.8300	74.7100	+0.228%	1,949,911	-26.824%
2025-04-25	75.0000	75.1200	73.9000	74.5400	-0.627%	1,256,190	-26.657%
2025-04-24	76.3600	76.3650	74.9700	75.0100	-2.076%	1,289,756	-27.116%
2025-04-23	76.1000	77.0200	75.6400	76.6000	+1.135%	1,765,788	-28.629%
2025-04-22	75.0300	76.0100	74.2100	75.7400	+1.433%	1,577,730	-27.819%
2025-04-21	75.0000	75.4000	73.9900	74.6700	-0.863%	1,679,985	-26.785%
2025-04-17	73.8400	75.7050	73.7300	75.3200	+2.420%	2,652,839	-27.416%
2025-04-16	75.7100	75.7700	72.9900	73.5400	-2.298%	2,500,580	-25.660%
2025-04-15	77.6500	78.0000	75.0300	75.2700	-3.003%	1,639,840	-27.368%
2025-04-14	76.3700	77.9100	75.7900	77.6000	+2.132%	1,959,231	-29.549%
2025-04-11	75.6900	76.7200	74.6000	75.9800	+0.582%	1,826,424	-28.047%
2025-04-10	75.4200	76.7900	74.1900	75.5400	-0.474%	2,518,255	-27.628%
2025-04-09	71.2400	76.3700	70.8100	75.9000	+5.110%	3,746,302	-27.971%
2025-04-08	75.0800	76.4100	71.5100	72.2100	-2.313%	3,548,389	-24.290%
2025-04-07	75.2300	76.4600	73.2550	73.9200	-3.322%	4,690,941	-26.042%
2025-04-04	81.0500	81.6100	76.3100	76.4600	-5.418%	3,894,840	-28.499%
2025-04-03	81.9900	82.9000	80.5700	80.8400	-0.554%	4,776,338	-32.373%
2025-04-02	82.6700	82.7700	81.1500	81.2900	-1.167%	1,667,071	-32.747%
2025-04-01	82.6100	82.8500	80.9200	82.2500	-0.073%	2,321,177	-33.532%
2025-03-31	82.1900	83.1500	81.8700	82.3100	+1.043%	1,992,662	-33.580%
2025-03-28	82.0000	82.2000	81.0010	81.4600	-0.208%	2,176,119	-32.887%
2025-03-27	80.0700	82.0800	79.8250	81.6300	+0.940%	1,906,044	-33.027%
2025-03-26	80.3600	81.3900	79.6650	80.8700	+0.798%	2,738,728	-32.398%
2025-03-25	76.2000	81.4900	76.1100	80.2300	-0.137%	6,238,796	-31.858%
2025-03-24	79.5000	80.7867	78.7600	80.3400	+0.212%	2,613,903	-31.952%
2025-03-21	80.5800	81.2500	79.8500	80.1700	-0.657%	3,548,749	-31.807%
2025-03-20	81.5100	81.5300	80.1100	80.7000	-0.787%	1,615,338	-32.255%
2025-03-19	80.5300	81.5000	80.0750	81.3400	+0.049%	2,375,697	-32.788%
2025-03-18	81.7600	82.0700	81.0200	81.3000	-0.684%	1,418,410	-32.755%
2025-03-17	80.3400	82.2250	80.2200	81.8600	+1.905%	1,337,450	-33.215%
2025-03-14	80.2000	80.6600	79.7000	80.3300	-0.495%	1,788,197	-31.943%
2025-03-13	81.9300	81.9300	80.1400	80.7300	-1.006%	1,995,325	-32.280%
2025-03-12	82.1200	82.5900	81.1200	81.5500	-1.960%	2,163,964	-32.961%
2025-03-11	83.9200	84.3760	82.1900	83.1800	-1.200%	2,843,934	-34.275%
2025-03-10	83.2400	86.2400	83.1600	84.1900	+1.900%	4,325,583	-35.064%
2025-03-07	81.8200	83.8900	81.3700	82.6200	+0.941%	3,559,328	-33.830%
2025-03-06	82.8400	82.8900	81.2600	81.8500	-1.064%	1,701,643	-33.207%
2025-03-05	82.0100	83.6400	81.9400	82.7300	+0.449%	1,589,319	-33.918%
2025-03-04	85.1200	85.7800	82.3400	82.3600	-2.797%	2,410,803	-33.621%
2025-03-03	82.7900	84.7800	82.3800	84.7300	+2.566%	2,111,322	-35.477%
2025-02-28	82.7600	83.3600	81.3522	82.6100	+1.188%	1,920,477	-33.822%
2025-02-27	79.8100	81.8900	79.4400	81.6400	+1.846%	2,164,418	-33.035%
2025-02-26	82.2900	83.2200	79.7200	80.1600	-3.188%	2,067,099	-31.799%
2025-02-25	81.7200	83.4400	81.7200	82.8000	+1.945%	2,394,039	-33.973%