MMS
MAXIMUS, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
52.69USD-1.569%(-0.84)610,055
MMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.69 | 53.69 | 52.61 | 52.65 | -1.644% | 610,055 | 0.000% |
| 2026-10-01 | 54.23 | 55.49 | 53.52 | 53.53 | +0.639% | 1,074,418 | -1.644% |
| 2026-09-30 | 53.20 | 53.65 | 52.79 | 53.19 | +0.226% | 836,098 | -1.015% |
| 2026-09-29 | 51.86 | 53.10 | 51.17 | 53.07 | +1.862% | 896,875 | -0.791% |
| 2026-09-28 | 51.90 | 52.46 | 51.04 | 52.10 | -0.969% | 1,007,558 | +1.056% |
| 2026-09-25 | 52.17 | 53.35 | 51.68 | 52.61 | -0.019% | 504,222 | +0.076% |
| 2026-09-24 | 53.90 | 54.32 | 52.02 | 52.62 | -2.175% | 695,204 | +0.057% |
| 2026-09-23 | 56.05 | 56.05 | 53.65 | 53.79 | -2.519% | 536,887 | -2.119% |
| 2026-09-22 | 56.79 | 56.79 | 55.18 | 55.18 | -1.411% | 698,779 | -4.585% |
| 2026-09-21 | 55.96 | 56.72 | 55.72 | 55.97 | +0.054% | 699,996 | -5.932% |
| 2026-09-18 | 56.39 | 56.72 | 55.65 | 55.94 | -1.531% | 1,946,204 | -5.881% |
| 2026-09-17 | 57.65 | 57.68 | 56.69 | 56.81 | -1.389% | 611,529 | -7.323% |
| 2026-09-16 | 57.93 | 58.79 | 57.42 | 57.61 | -0.980% | 678,631 | -8.610% |
| 2026-09-15 | 58.46 | 59.10 | 57.86 | 58.18 | -1.971% | 754,746 | -9.505% |
| 2026-09-14 | 58.52 | 59.79 | 57.16 | 59.35 | +4.269% | 816,508 | -11.289% |
| 2026-09-11 | 56.67 | 57.42 | 55.97 | 56.92 | +0.690% | 453,667 | -7.502% |
| 2026-09-10 | 56.04 | 57.02 | 55.88 | 56.53 | +0.749% | 447,529 | -6.864% |
| 2026-09-09 | 56.42 | 56.66 | 55.34 | 56.11 | -0.391% | 824,691 | -6.166% |
| 2026-09-08 | 57.05 | 57.05 | 55.56 | 56.33 | -2.307% | 446,233 | -6.533% |
| 2026-09-04 | 57.52 | 57.99 | 56.71 | 57.66 | -1.318% | 469,546 | -8.689% |
| 2026-09-03 | 58.00 | 59.19 | 57.38 | 58.43 | +1.459% | 442,613 | -9.892% |
| 2026-09-02 | 57.43 | 58.32 | 56.47 | 57.59 | -0.087% | 554,167 | -8.578% |
| 2026-09-01 | 57.76 | 58.66 | 57.60 | 57.64 | -0.225% | 524,047 | -8.657% |
| 2026-08-31 | 59.17 | 59.17 | 57.68 | 57.77 | -3.314% | 764,720 | -8.863% |
| 2026-08-28 | 59.70 | 60.69 | 59.51 | 59.75 | +0.353% | 373,449 | -11.883% |
| 2026-08-27 | 58.92 | 60.13 | 58.77 | 59.54 | +0.967% | 359,549 | -11.572% |
| 2026-08-26 | 58.15 | 59.27 | 57.82 | 58.97 | +0.752% | 364,398 | -10.717% |
| 2026-08-25 | 57.74 | 58.65 | 57.60 | 58.53 | +0.498% | 331,028 | -10.046% |
| 2026-08-24 | 58.20 | 58.71 | 58.01 | 58.24 | +0.034% | 345,864 | -9.598% |
| 2026-08-21 | 57.81 | 58.56 | 57.50 | 58.22 | +0.796% | 368,576 | -9.567% |
| 2026-08-20 | 58.08 | 58.68 | 57.44 | 57.76 | -1.096% | 439,175 | -8.847% |
| 2026-08-19 | 56.84 | 59.03 | 56.63 | 58.40 | +3.564% | 476,564 | -9.846% |
| 2026-08-18 | 55.10 | 57.00 | 55.10 | 56.39 | +3.601% | 565,385 | -6.632% |
| 2026-08-17 | 54.60 | 55.49 | 54.17 | 54.43 | -1.538% | 427,743 | -3.270% |
| 2026-08-14 | 55.99 | 56.21 | 54.87 | 55.28 | -1.391% | 390,571 | -4.758% |
| 2026-08-13 | 54.60 | 56.10 | 54.50 | 56.06 | +2.976% | 665,837 | -6.083% |
| 2026-08-12 | 53.83 | 54.74 | 53.42 | 54.44 | +0.461% | 725,359 | -3.288% |
| 2026-08-11 | 55.22 | 55.30 | 53.59 | 54.19 | -2.007% | 845,648 | -2.842% |
| 2026-08-10 | 58.55 | 58.84 | 55.18 | 55.30 | -6.572% | 925,258 | -4.792% |
| 2026-08-07 | 59.43 | 61.70 | 59.01 | 59.19 | +1.474% | 1,378,338 | -11.049% |
| 2026-08-06 | 57.90 | 59.17 | 54.16 | 58.33 | -7.633% | 1,188,122 | -9.738% |
| 2026-08-05 | 63.78 | 63.80 | 62.36 | 63.15 | -0.284% | 516,023 | -16.627% |
| 2026-08-04 | 61.32 | 63.33 | 61.08 | 63.33 | +1.800% | 583,205 | -16.864% |
| 2026-08-03 | 61.24 | 62.36 | 61.24 | 62.21 | +3.253% | 613,134 | -15.367% |
| 2026-07-31 | 60.02 | 60.74 | 59.55 | 60.25 | -0.643% | 578,128 | -12.614% |
| 2026-07-30 | 61.72 | 61.98 | 59.78 | 60.64 | -4.005% | 516,555 | -13.176% |
| 2026-07-29 | 62.98 | 63.79 | 62.64 | 63.17 | +0.349% | 645,974 | -16.653% |
| 2026-07-28 | 62.05 | 63.59 | 61.89 | 62.95 | +3.315% | 571,908 | -16.362% |
| 2026-07-27 | 59.78 | 61.97 | 59.66 | 60.93 | +2.112% | 558,673 | -13.589% |
| 2026-07-24 | 58.13 | 59.93 | 57.21 | 59.67 | +3.937% | 505,220 | -11.765% |
| 2026-07-23 | 56.75 | 58.08 | 56.75 | 57.41 | -0.278% | 488,373 | -8.291% |
| 2026-07-22 | 57.22 | 57.61 | 56.74 | 57.57 | +1.606% | 598,431 | -8.546% |
| 2026-07-21 | 56.91 | 57.19 | 55.74 | 56.66 | -2.192% | 608,431 | -7.077% |
| 2026-07-20 | 58.30 | 59.06 | 57.51 | 57.93 | -0.635% | 775,574 | -9.114% |
| 2026-07-17 | 59.31 | 60.78 | 57.26 | 58.30 | -1.237% | 974,534 | -9.691% |
| 2026-07-16 | 58.55 | 59.48 | 58.11 | 59.03 | +1.829% | 465,510 | -10.808% |
| 2026-07-15 | 57.96 | 59.81 | 57.45 | 57.97 | +0.642% | 649,371 | -9.177% |
| 2026-07-14 | 57.06 | 58.48 | 56.76 | 57.60 | -1.302% | 607,854 | -8.594% |
| 2026-07-13 | 57.22 | 58.57 | 56.95 | 58.36 | +3.055% | 667,482 | -9.784% |
| 2026-07-10 | 57.28 | 57.65 | 56.29 | 56.63 | -0.053% | 361,383 | -7.028% |
| 2026-07-09 | 56.28 | 56.74 | 55.20 | 56.66 | -0.979% | 506,714 | -7.077% |
| 2026-07-08 | 56.53 | 57.31 | 56.09 | 57.22 | +0.651% | 751,192 | -7.987% |
| 2026-07-07 | 57.04 | 57.87 | 56.48 | 56.85 | +1.445% | 542,518 | -7.388% |
| 2026-07-06 | 55.74 | 56.21 | 54.44 | 56.04 | +0.520% | 594,429 | -6.049% |
| 2026-07-02 | 54.41 | 56.38 | 53.80 | 55.75 | +3.567% | 793,246 | -5.561% |
| 2026-07-01 | 54.17 | 55.07 | 53.82 | 53.83 | +0.130% | 742,813 | -2.192% |
| 2026-06-30 | 54.02 | 55.02 | 52.73 | 53.76 | -1.285% | 695,583 | -2.065% |
| 2026-06-29 | 54.91 | 55.11 | 53.88 | 54.46 | -0.128% | 587,866 | -3.324% |
| 2026-06-26 | 55.34 | 56.48 | 54.20 | 54.53 | -0.981% | 2,973,365 | -3.448% |
| 2026-06-25 | 56.30 | 57.00 | 54.73 | 55.07 | -3.012% | 574,431 | -4.394% |
| 2026-06-24 | 56.00 | 57.33 | 56.00 | 56.78 | +1.538% | 796,102 | -7.274% |
| 2026-06-23 | 55.13 | 56.20 | 54.47 | 55.92 | +3.479% | 846,727 | -5.848% |
| 2026-06-22 | 55.43 | 56.30 | 53.40 | 54.04 | -3.050% | 1,299,336 | -2.572% |
| 2026-06-18 | 59.01 | 59.01 | 55.26 | 55.74 | -6.130% | 1,635,040 | -5.544% |
| 2026-06-17 | 60.62 | 61.62 | 59.16 | 59.38 | -2.974% | 612,207 | -11.334% |
| 2026-06-16 | 61.68 | 62.07 | 60.98 | 61.20 | +0.033% | 451,992 | -13.971% |
| 2026-06-15 | 62.35 | 63.15 | 60.70 | 61.18 | -1.766% | 648,602 | -13.942% |
| 2026-06-12 | 61.98 | 63.26 | 61.66 | 62.28 | +0.484% | 403,567 | -15.462% |
| 2026-06-11 | 61.01 | 62.11 | 60.81 | 61.98 | +1.043% | 495,171 | -15.053% |
| 2026-06-10 | 61.27 | 62.44 | 60.55 | 61.34 | +0.131% | 453,887 | -14.167% |
| 2026-06-09 | 59.79 | 61.50 | 59.50 | 61.26 | +2.682% | 520,972 | -14.055% |
| 2026-06-08 | 60.16 | 60.78 | 59.60 | 59.66 | -1.454% | 470,784 | -11.750% |
| 2026-06-05 | 61.21 | 62.30 | 60.30 | 60.54 | +0.033% | 329,238 | -13.033% |
| 2026-06-04 | 61.55 | 62.01 | 60.09 | 60.52 | +0.632% | 332,677 | -13.004% |
| 2026-06-03 | 60.16 | 60.49 | 58.26 | 60.14 | -1.280% | 793,600 | -12.454% |
| 2026-06-02 | 61.55 | 62.78 | 60.81 | 60.92 | -2.419% | 542,465 | -13.575% |
| 2026-06-01 | 61.84 | 62.92 | 61.60 | 62.43 | +0.807% | 645,468 | -15.666% |
| 2026-05-29 | 62.47 | 63.26 | 61.84 | 61.93 | -1.511% | 760,026 | -14.985% |
| 2026-05-28 | 61.96 | 63.25 | 61.63 | 62.88 | +1.370% | 471,884 | -16.269% |
| 2026-05-27 | 60.79 | 62.31 | 60.50 | 62.03 | +1.839% | 659,673 | -15.122% |
| 2026-05-26 | 61.17 | 61.17 | 60.11 | 60.91 | -0.425% | 520,550 | -13.561% |
| 2026-05-22 | 61.27 | 62.55 | 60.92 | 61.17 | -0.358% | 566,351 | -13.928% |
| 2026-05-21 | 59.70 | 61.85 | 58.39 | 61.39 | +2.095% | 613,795 | -14.237% |
| 2026-05-20 | 59.68 | 60.36 | 56.92 | 60.13 | +0.384% | 1,045,819 | -12.440% |
| 2026-05-19 | 59.56 | 61.24 | 58.80 | 59.90 | +0.419% | 1,112,932 | -12.104% |
| 2026-05-18 | 59.32 | 61.27 | 59.32 | 59.65 | +0.489% | 860,061 | -11.735% |
| 2026-05-15 | 60.15 | 60.48 | 58.63 | 59.36 | -0.951% | 915,288 | -11.304% |
| 2026-05-14 | 59.68 | 61.00 | 59.01 | 59.93 | +0.824% | 1,023,853 | -12.148% |
| 2026-05-13 | 60.46 | 60.88 | 57.32 | 59.44 | -2.844% | 974,541 | -11.423% |
| 2026-05-12 | 61.95 | 62.46 | 60.78 | 61.18 | -0.553% | 1,056,982 | -13.942% |
| 2026-05-11 | 63.71 | 64.04 | 60.68 | 61.52 | -4.279% | 1,105,635 | -14.418% |
| 2026-05-08 | 66.66 | 66.85 | 64.22 | 64.27 | -3.585% | 886,932 | -18.080% |
| 2026-05-07 | 63.59 | 70.17 | 63.59 | 66.66 | +4.238% | 1,534,954 | -21.017% |
| 2026-05-06 | 65.38 | 65.69 | 63.26 | 63.95 | -1.962% | 1,097,517 | -17.670% |
| 2026-05-05 | 64.67 | 65.73 | 63.84 | 65.23 | +1.069% | 803,183 | -19.286% |
| 2026-05-04 | 65.36 | 66.58 | 63.93 | 64.54 | -1.586% | 695,193 | -18.423% |
| 2026-05-01 | 66.00 | 66.36 | 65.00 | 65.58 | -0.061% | 622,091 | -19.716% |
| 2026-04-30 | 64.78 | 65.91 | 64.30 | 65.62 | +0.413% | 901,606 | -19.765% |
| 2026-04-29 | 66.37 | 66.37 | 64.49 | 65.35 | -0.046% | 705,831 | -19.434% |
| 2026-04-28 | 65.77 | 66.72 | 64.30 | 65.38 | +0.538% | 597,898 | -19.471% |
| 2026-04-27 | 65.47 | 66.54 | 64.66 | 65.03 | -0.672% | 1,275,249 | -19.037% |
| 2026-04-24 | 65.00 | 66.46 | 64.47 | 65.47 | -0.122% | 1,210,780 | -19.581% |
| 2026-04-23 | 66.34 | 66.57 | 64.80 | 65.55 | -2.179% | 541,971 | -19.680% |
| 2026-04-22 | 68.25 | 68.67 | 66.56 | 67.01 | -1.340% | 427,688 | -21.430% |
| 2026-04-21 | 69.38 | 70.29 | 67.86 | 67.92 | -1.049% | 436,076 | -22.482% |
| 2026-04-20 | 68.95 | 69.86 | 68.16 | 68.64 | -0.766% | 487,157 | -23.295% |
| 2026-04-17 | 69.81 | 70.81 | 68.61 | 69.17 | -0.072% | 429,553 | -23.883% |
| 2026-04-16 | 69.73 | 70.50 | 69.06 | 69.22 | -0.288% | 368,690 | -23.938% |
| 2026-04-15 | 68.27 | 69.55 | 67.89 | 69.42 | +1.789% | 540,045 | -24.157% |
| 2026-04-14 | 67.46 | 68.63 | 67.21 | 68.20 | +1.262% | 581,797 | -22.801% |
| 2026-04-13 | 65.71 | 67.48 | 65.16 | 67.35 | +2.231% | 553,436 | -21.826% |
| 2026-04-10 | 65.69 | 65.94 | 64.27 | 65.88 | +0.122% | 528,336 | -20.082% |
| 2026-04-09 | 64.70 | 65.86 | 63.75 | 65.80 | +1.060% | 632,515 | -19.985% |
| 2026-04-08 | 67.63 | 68.00 | 64.55 | 65.11 | -0.061% | 766,214 | -19.137% |
| 2026-04-07 | 63.72 | 65.47 | 63.35 | 65.15 | +2.244% | 960,604 | -19.186% |
| 2026-04-06 | 62.23 | 64.16 | 61.56 | 63.72 | +2.148% | 588,349 | -17.373% |
| 2026-04-02 | 62.02 | 63.63 | 60.75 | 62.38 | -0.288% | 975,244 | -15.598% |
| 2026-04-01 | 64.12 | 64.39 | 62.51 | 62.56 | -2.402% | 718,752 | -15.841% |
| 2026-03-31 | 65.87 | 66.10 | 63.56 | 64.10 | -1.430% | 999,651 | -17.863% |
| 2026-03-30 | 65.62 | 65.78 | 64.75 | 65.03 | -0.092% | 783,974 | -19.037% |
| 2026-03-27 | 66.03 | 66.07 | 64.66 | 65.09 | -1.424% | 463,314 | -19.112% |
| 2026-03-26 | 67.24 | 67.90 | 65.72 | 66.03 | -2.625% | 461,869 | -20.264% |
| 2026-03-25 | 68.78 | 68.78 | 66.69 | 67.81 | +1.013% | 807,227 | -22.357% |
| 2026-03-24 | 67.64 | 68.54 | 65.99 | 67.13 | -2.029% | 963,202 | -21.570% |
| 2026-03-23 | 69.89 | 70.73 | 68.51 | 68.52 | +0.190% | 636,417 | -23.161% |
| 2026-03-20 | 68.83 | 69.85 | 67.09 | 68.39 | -0.495% | 1,470,988 | -23.015% |
| 2026-03-19 | 68.72 | 70.32 | 68.28 | 68.73 | -0.550% | 1,010,547 | -23.396% |
| 2026-03-18 | 70.97 | 72.21 | 68.88 | 69.11 | -4.134% | 804,187 | -23.817% |
| 2026-03-17 | 72.25 | 73.36 | 71.88 | 72.09 | +0.741% | 376,574 | -26.966% |
| 2026-03-16 | 72.50 | 72.79 | 71.50 | 71.56 | -1.174% | 382,283 | -26.425% |
| 2026-03-13 | 72.81 | 73.27 | 71.08 | 72.41 | -0.028% | 455,746 | -27.289% |
| 2026-03-12 | 73.55 | 74.50 | 72.02 | 72.43 | -1.790% | 491,985 | -27.309% |
| 2026-03-11 | 74.02 | 74.11 | 72.23 | 73.75 | +0.367% | 604,712 | -28.610% |
| 2026-03-10 | 76.77 | 76.77 | 71.81 | 73.48 | -4.917% | 518,218 | -28.348% |
| 2026-03-09 | 77.24 | 77.75 | 73.78 | 77.28 | -0.936% | 691,913 | -31.871% |
| 2026-03-06 | 78.10 | 78.64 | 76.93 | 78.01 | -0.990% | 816,226 | -32.509% |
| 2026-03-05 | 77.79 | 79.23 | 77.69 | 78.79 | +1.155% | 618,704 | -33.177% |
| 2026-03-04 | 76.76 | 78.50 | 75.31 | 77.89 | +2.460% | 871,378 | -32.405% |
| 2026-03-03 | 72.40 | 76.53 | 72.25 | 76.02 | +2.911% | 722,870 | -30.742% |
| 2026-03-02 | 74.60 | 75.39 | 73.54 | 73.87 | -2.301% | 874,919 | -28.726% |
| 2026-02-27 | 74.55 | 76.03 | 74.28 | 75.61 | -0.053% | 1,030,000 | -30.366% |
| 2026-02-26 | 74.60 | 75.90 | 73.84 | 75.65 | +2.119% | 788,343 | -30.403% |
| 2026-02-25 | 73.71 | 74.26 | 72.26 | 74.08 | +1.106% | 548,196 | -28.928% |
| 2026-02-24 | 72.41 | 75.08 | 72.41 | 73.27 | +1.230% | 575,038 | -28.142% |
| 2026-02-23 | 73.37 | 73.78 | 72.14 | 72.38 | -1.898% | 446,424 | -27.259% |
| 2026-02-20 | 74.58 | 75.19 | 72.80 | 73.78 | -1.495% | 435,892 | -28.639% |
| 2026-02-19 | 75.06 | 75.89 | 74.24 | 74.90 | -0.505% | 481,893 | -29.706% |
| 2026-02-18 | 72.75 | 75.73 | 72.69 | 75.28 | +4.050% | 517,575 | -30.061% |
| 2026-02-17 | 73.81 | 74.93 | 72.23 | 72.35 | -3.133% | 796,742 | -27.229% |
| 2026-02-13 | 73.97 | 75.68 | 72.46 | 74.69 | +1.330% | 1,098,672 | -29.509% |
| 2026-02-12 | 78.14 | 78.88 | 72.14 | 73.71 | -2.732% | 1,313,663 | -28.571% |
| 2026-02-11 | 78.37 | 79.92 | 75.06 | 75.78 | -4.234% | 1,134,997 | -30.523% |
| 2026-02-10 | 75.55 | 79.22 | 74.78 | 79.13 | +5.408% | 1,331,904 | -33.464% |
| 2026-02-09 | 74.64 | 77.65 | 74.64 | 75.07 | -0.013% | 1,171,252 | -29.865% |
| 2026-02-06 | 78.86 | 80.10 | 73.96 | 75.08 | -4.014% | 1,786,340 | -29.875% |
| 2026-02-05 | 91.05 | 98.77 | 77.41 | 78.22 | -16.512% | 2,199,544 | -32.690% |
| 2026-02-04 | 92.55 | 93.97 | 91.27 | 93.69 | +1.418% | 672,185 | -43.804% |
| 2026-02-03 | 93.20 | 94.73 | 91.46 | 92.38 | -2.243% | 459,642 | -43.007% |
| 2026-02-02 | 94.88 | 95.58 | 94.00 | 94.50 | +0.064% | 431,975 | -44.286% |
| 2026-01-30 | 93.46 | 94.81 | 92.13 | 94.44 | +0.287% | 661,491 | -44.250% |
| 2026-01-29 | 95.17 | 95.81 | 94.00 | 94.17 | -0.654% | 1,074,756 | -44.090% |
| 2026-01-28 | 96.66 | 96.95 | 94.64 | 94.79 | -2.157% | 484,975 | -44.456% |
| 2026-01-27 | 98.06 | 98.06 | 95.05 | 96.88 | -1.804% | 499,840 | -45.654% |
| 2026-01-26 | 98.69 | 99.26 | 97.48 | 98.66 | +0.071% | 447,176 | -46.635% |
| 2026-01-23 | 99.10 | 100.00 | 97.81 | 98.59 | -0.344% | 306,299 | -46.597% |
| 2026-01-22 | 97.93 | 99.28 | 97.93 | 98.93 | +1.021% | 577,572 | -46.781% |
| 2026-01-21 | 96.31 | 98.41 | 96.31 | 97.93 | +1.957% | 454,541 | -46.237% |
| 2026-01-20 | 97.81 | 99.14 | 95.97 | 96.05 | -2.309% | 363,441 | -45.185% |
| 2026-01-16 | 97.85 | 98.37 | 97.10 | 98.32 | -0.102% | 346,150 | -46.450% |
| 2026-01-15 | 96.12 | 98.83 | 95.49 | 98.42 | +2.499% | 384,013 | -46.505% |
| 2026-01-14 | 96.26 | 96.75 | 95.07 | 96.02 | -0.229% | 508,156 | -45.168% |
| 2026-01-13 | 96.62 | 97.41 | 96.10 | 96.24 | -0.362% | 350,109 | -45.293% |
| 2026-01-12 | 96.86 | 96.86 | 95.70 | 96.59 | -0.474% | 405,213 | -45.491% |
| 2026-01-09 | 95.00 | 97.20 | 95.00 | 97.05 | +2.244% | 627,911 | -45.750% |
| 2026-01-08 | 91.72 | 95.63 | 91.72 | 94.92 | +3.444% | 868,124 | -44.532% |
| 2026-01-07 | 92.00 | 92.57 | 89.59 | 91.76 | +2.962% | 505,792 | -42.622% |
| 2026-01-06 | 89.07 | 90.07 | 88.00 | 89.12 | -0.746% | 608,752 | -40.922% |
| 2026-01-05 | 86.89 | 91.09 | 86.31 | 89.79 | +3.839% | 665,305 | -41.363% |
| 2026-01-02 | 87.25 | 87.97 | 85.78 | 86.47 | +0.174% | 654,001 | -39.112% |
| 2025-12-31 | 86.67 | 87.84 | 86.30 | 86.32 | -0.679% | 438,074 | -39.006% |
| 2025-12-30 | 86.88 | 87.24 | 86.34 | 86.91 | -0.103% | 366,399 | -39.420% |
| 2025-12-29 | 86.89 | 87.55 | 86.21 | 87.00 | +0.150% | 304,798 | -39.483% |
| 2025-12-26 | 86.91 | 87.55 | 86.41 | 86.87 | -0.081% | 219,922 | -39.392% |
| 2025-12-24 | 86.90 | 87.49 | 86.31 | 86.94 | -0.172% | 189,227 | -39.441% |
| 2025-12-23 | 87.77 | 88.48 | 87.00 | 87.09 | -1.326% | 605,595 | -39.545% |
| 2025-12-22 | 88.16 | 89.36 | 87.70 | 88.26 | +0.193% | 416,411 | -40.347% |
| 2025-12-19 | 86.96 | 88.48 | 86.02 | 88.09 | +0.951% | 1,201,096 | -40.232% |
| 2025-12-18 | 88.54 | 89.41 | 86.98 | 87.26 | -1.446% | 729,594 | -39.663% |
| 2025-12-17 | 87.24 | 89.09 | 87.24 | 88.54 | +0.877% | 580,983 | -40.535% |
| 2025-12-16 | 86.77 | 87.91 | 85.04 | 87.77 | +1.468% | 866,494 | -40.014% |
| 2025-12-15 | 85.40 | 86.56 | 84.18 | 86.50 | +2.452% | 912,114 | -39.133% |
| 2025-12-12 | 85.10 | 85.39 | 83.72 | 84.43 | -0.671% | 741,954 | -37.641% |
| 2025-12-11 | 84.03 | 85.40 | 84.03 | 85.00 | +1.311% | 1,083,927 | -38.059% |
| 2025-12-10 | 81.71 | 84.22 | 81.71 | 83.90 | +2.555% | 1,050,898 | -37.247% |
| 2025-12-09 | 83.14 | 83.89 | 81.65 | 81.81 | -1.848% | 563,133 | -35.644% |
| 2025-12-08 | 84.63 | 84.63 | 83.27 | 83.35 | -1.559% | 675,255 | -36.833% |
| 2025-12-05 | 84.35 | 84.71 | 83.35 | 84.67 | +0.118% | 830,357 | -37.817% |
| 2025-12-04 | 84.65 | 86.80 | 84.24 | 84.57 | -0.342% | 456,892 | -37.744% |
| 2025-12-03 | 86.84 | 87.25 | 84.74 | 84.86 | -1.907% | 600,006 | -37.957% |
| 2025-12-02 | 87.52 | 87.92 | 85.83 | 86.51 | -0.620% | 517,811 | -39.140% |
| 2025-12-01 | 85.92 | 87.31 | 85.56 | 87.05 | +1.115% | 676,542 | -39.518% |
| 2025-11-28 | 86.43 | 86.64 | 85.53 | 86.09 | -0.151% | 266,982 | -38.843% |
| 2025-11-26 | 86.27 | 88.00 | 86.22 | 86.22 | -0.485% | 510,079 | -38.935% |
| 2025-11-25 | 88.03 | 88.92 | 86.50 | 86.64 | -1.242% | 714,628 | -39.231% |
| 2025-11-24 | 84.79 | 87.82 | 84.47 | 87.73 | +3.370% | 946,329 | -39.986% |
| 2025-11-21 | 83.00 | 86.56 | 81.60 | 84.87 | +3.424% | 1,351,327 | -37.964% |
| 2025-11-20 | 79.21 | 84.27 | 79.21 | 82.06 | +5.530% | 1,628,565 | -35.840% |
| 2025-11-19 | 78.79 | 79.61 | 77.59 | 77.76 | -1.507% | 1,022,985 | -32.292% |
| 2025-11-18 | 78.37 | 79.25 | 78.08 | 78.95 | +0.753% | 544,703 | -33.312% |
| 2025-11-17 | 79.81 | 80.30 | 78.33 | 78.36 | -1.805% | 495,256 | -32.810% |
| 2025-11-14 | 80.10 | 80.53 | 79.16 | 79.80 | -0.894% | 554,831 | -34.023% |
| 2025-11-13 | 80.70 | 81.97 | 79.80 | 80.52 | -0.050% | 590,932 | -34.613% |
| 2025-11-12 | 82.37 | 82.37 | 80.36 | 80.56 | -2.340% | 536,313 | -34.645% |
| 2025-11-11 | 83.22 | 83.22 | 81.93 | 82.49 | -0.710% | 416,500 | -36.174% |
| 2025-11-10 | 84.16 | 84.36 | 82.34 | 83.08 | -1.189% | 369,152 | -36.627% |
| 2025-11-07 | 83.29 | 84.15 | 82.09 | 84.08 | +1.252% | 440,276 | -37.381% |
| 2025-11-06 | 83.90 | 83.96 | 82.37 | 83.04 | -1.213% | 326,405 | -36.597% |
| 2025-11-05 | 83.75 | 84.50 | 83.00 | 84.06 | +0.250% | 297,710 | -37.366% |
| 2025-11-04 | 83.40 | 84.81 | 82.80 | 83.85 | +0.479% | 696,629 | -37.209% |
| 2025-11-03 | 83.12 | 83.91 | 81.11 | 83.45 | +0.397% | 590,957 | -36.908% |
| 2025-10-31 | 82.88 | 83.38 | 80.58 | 83.12 | -0.419% | 696,768 | -36.658% |
| 2025-10-30 | 84.91 | 85.78 | 83.31 | 83.47 | -1.961% | 547,444 | -36.923% |
| 2025-10-29 | 85.23 | 86.64 | 84.71 | 85.14 | -1.218% | 412,932 | -38.161% |
| 2025-10-28 | 86.28 | 86.95 | 85.60 | 86.19 | -0.023% | 273,002 | -38.914% |
| 2025-10-27 | 87.54 | 88.09 | 85.85 | 86.21 | -1.721% | 301,671 | -38.928% |
| 2025-10-24 | 88.10 | 88.33 | 86.50 | 87.72 | +0.011% | 447,653 | -39.979% |
| 2025-10-23 | 87.79 | 88.96 | 87.38 | 87.71 | +0.148% | 497,892 | -39.973% |
| 2025-10-22 | 87.56 | 88.11 | 86.93 | 87.58 | -0.148% | 498,884 | -39.884% |
| 2025-10-21 | 87.17 | 87.89 | 86.16 | 87.71 | +0.758% | 343,483 | -39.973% |
| 2025-10-20 | 85.58 | 87.38 | 85.18 | 87.05 | +2.195% | 341,941 | -39.518% |
| 2025-10-17 | 83.65 | 85.19 | 83.03 | 85.18 | +1.465% | 638,040 | -38.190% |
| 2025-10-16 | 84.35 | 85.00 | 83.17 | 83.95 | -0.083% | 426,964 | -37.284% |
| 2025-10-15 | 85.12 | 86.01 | 83.78 | 84.02 | -0.850% | 376,899 | -37.336% |
| 2025-10-14 | 84.64 | 85.50 | 83.42 | 84.74 | -0.563% | 671,831 | -37.869% |
| 2025-10-13 | 85.58 | 86.30 | 84.06 | 85.22 | -0.351% | 438,302 | -38.219% |
| 2025-10-10 | 88.70 | 89.01 | 84.93 | 85.52 | -3.115% | 528,682 | -38.435% |
| 2025-10-09 | 90.59 | 91.69 | 88.14 | 88.27 | -2.151% | 524,612 | -40.353% |
| 2025-10-08 | 90.38 | 90.58 | 89.72 | 90.21 | -0.022% | 271,527 | -41.636% |
| 2025-10-07 | 91.06 | 91.46 | 89.24 | 90.23 | -0.803% | 447,081 | -41.649% |
| 2025-10-06 | 91.24 | 92.50 | 89.51 | 90.96 | -0.307% | 525,328 | -42.117% |
| 2025-10-03 | 91.26 | 92.28 | 91.18 | 91.24 | -0.011% | 518,223 | -42.295% |
| 2025-10-02 | 90.21 | 91.44 | 89.66 | 91.25 | +0.418% | 516,999 | -42.301% |
| 2025-10-01 | 90.86 | 91.13 | 88.85 | 90.87 | -0.547% | 568,691 | -42.060% |
| 2025-09-30 | 89.46 | 91.73 | 89.39 | 91.37 | +2.329% | 521,080 | -42.377% |
| 2025-09-29 | 88.20 | 89.30 | 87.77 | 89.29 | +1.328% | 556,818 | -41.035% |
| 2025-09-26 | 87.91 | 88.92 | 87.46 | 88.12 | +0.433% | 710,130 | -40.252% |
| 2025-09-25 | 87.89 | 88.18 | 86.63 | 87.74 | -0.068% | 530,531 | -39.993% |
| 2025-09-24 | 87.38 | 88.40 | 87.24 | 87.80 | +0.286% | 630,326 | -40.034% |
| 2025-09-23 | 88.73 | 90.01 | 86.59 | 87.55 | -1.408% | 793,440 | -39.863% |
| 2025-09-22 | 89.05 | 89.37 | 87.97 | 88.80 | -0.202% | 639,792 | -40.709% |
| 2025-09-19 | 89.33 | 89.73 | 88.59 | 88.98 | -0.191% | 1,091,920 | -40.829% |
| 2025-09-18 | 88.32 | 89.80 | 88.10 | 89.15 | +0.757% | 563,677 | -40.942% |
| 2025-09-17 | 88.41 | 89.85 | 87.86 | 88.48 | +0.820% | 617,568 | -40.495% |
| 2025-09-16 | 87.97 | 88.78 | 87.07 | 87.76 | -0.239% | 613,934 | -40.007% |
| 2025-09-15 | 89.19 | 89.75 | 87.84 | 87.97 | -1.753% | 681,037 | -40.150% |
| 2025-09-12 | 89.84 | 90.43 | 89.40 | 89.54 | -0.611% | 559,316 | -41.199% |
| 2025-09-11 | 87.60 | 90.16 | 87.60 | 90.09 | +2.842% | 669,631 | -41.558% |
| 2025-09-10 | 89.14 | 89.14 | 87.27 | 87.60 | +0.206% | 788,860 | -39.897% |
| 2025-09-09 | 88.33 | 88.74 | 87.07 | 87.42 | -1.041% | 591,056 | -39.774% |
| 2025-09-08 | 88.10 | 88.42 | 86.79 | 88.34 | +0.102% | 463,448 | -40.401% |
| 2025-09-05 | 89.10 | 89.52 | 87.62 | 88.25 | -0.294% | 493,512 | -40.340% |
| 2025-09-04 | 88.53 | 88.67 | 87.30 | 88.51 | -0.045% | 541,710 | -40.515% |
| 2025-09-03 | 89.38 | 89.42 | 88.21 | 88.55 | -0.995% | 384,983 | -40.542% |
| 2025-09-02 | 87.24 | 89.82 | 87.24 | 89.44 | +1.729% | 622,044 | -41.134% |
| 2025-08-29 | 87.78 | 88.91 | 87.09 | 87.92 | +0.228% | 434,573 | -40.116% |
| 2025-08-28 | 87.27 | 87.81 | 86.20 | 87.72 | +0.183% | 552,291 | -39.979% |
| 2025-08-27 | 86.21 | 87.83 | 86.20 | 87.56 | +1.331% | 1,069,588 | -39.870% |
| 2025-08-26 | 85.89 | 87.05 | 85.28 | 86.41 | +0.477% | 537,131 | -39.070% |
| 2025-08-25 | 86.65 | 87.15 | 85.70 | 86.00 | -1.149% | 457,306 | -38.779% |
| 2025-08-22 | 85.75 | 87.50 | 85.53 | 87.00 | +1.862% | 517,681 | -39.483% |
| 2025-08-21 | 84.72 | 85.42 | 84.22 | 85.41 | +0.164% | 369,749 | -38.356% |
| 2025-08-20 | 85.17 | 85.45 | 84.40 | 85.27 | +0.341% | 551,676 | -38.255% |
| 2025-08-19 | 85.16 | 85.94 | 84.81 | 84.98 | -0.164% | 586,970 | -38.044% |
| 2025-08-18 | 84.52 | 85.22 | 84.00 | 85.12 | +0.853% | 648,697 | -38.146% |
| 2025-08-15 | 84.27 | 84.58 | 83.67 | 84.40 | -0.107% | 625,861 | -37.618% |
| 2025-08-14 | 84.97 | 85.38 | 84.31 | 84.49 | -1.331% | 631,713 | -37.685% |
| 2025-08-13 | 83.76 | 85.69 | 83.75 | 85.63 | +3.343% | 951,817 | -38.515% |
| 2025-08-12 | 82.51 | 83.58 | 82.00 | 82.86 | +0.254% | 728,790 | -36.459% |
| 2025-08-11 | 82.04 | 83.74 | 81.61 | 82.65 | +1.473% | 960,611 | -36.298% |
| 2025-08-08 | 78.02 | 81.61 | 77.34 | 81.45 | +4.023% | 887,267 | -35.359% |
| 2025-08-07 | 79.47 | 82.90 | 78.24 | 78.30 | +4.581% | 1,123,244 | -32.759% |
| 2025-08-06 | 75.67 | 75.80 | 74.48 | 74.87 | -1.565% | 772,414 | -29.678% |
| 2025-08-05 | 74.70 | 76.40 | 74.46 | 76.06 | +1.562% | 740,474 | -30.778% |
| 2025-08-04 | 72.87 | 74.93 | 72.52 | 74.89 | +2.716% | 395,132 | -29.697% |
| 2025-08-01 | 73.74 | 74.13 | 72.33 | 72.91 | -1.286% | 518,059 | -27.788% |
| 2025-07-31 | 70.34 | 75.28 | 70.34 | 73.86 | +3.692% | 916,838 | -28.716% |
| 2025-07-30 | 71.70 | 72.33 | 70.83 | 71.23 | -0.739% | 373,404 | -26.085% |
| 2025-07-29 | 73.22 | 73.35 | 71.63 | 71.76 | -1.523% | 370,888 | -26.630% |
| 2025-07-28 | 73.41 | 73.70 | 71.62 | 72.87 | -0.790% | 366,572 | -27.748% |
| 2025-07-25 | 74.26 | 74.36 | 73.21 | 73.45 | -0.244% | 556,595 | -28.319% |
| 2025-07-24 | 72.88 | 74.25 | 72.80 | 73.63 | +0.491% | 595,072 | -28.494% |
| 2025-07-23 | 72.19 | 73.45 | 72.02 | 73.27 | +2.275% | 328,900 | -28.142% |
| 2025-07-22 | 71.45 | 72.24 | 70.67 | 71.64 | +0.873% | 302,820 | -26.508% |
| 2025-07-21 | 71.24 | 71.69 | 70.67 | 71.02 | 0.000% | 491,256 | -25.866% |
| 2025-07-18 | 71.42 | 71.63 | 70.58 | 71.02 | -0.449% | 384,473 | -25.866% |
| 2025-07-17 | 71.15 | 72.36 | 71.13 | 71.34 | +0.323% | 317,873 | -26.198% |
| 2025-07-16 | 69.81 | 71.36 | 69.58 | 71.11 | +1.746% | 469,628 | -25.960% |
| 2025-07-15 | 72.43 | 72.60 | 69.66 | 69.89 | -3.427% | 563,831 | -24.667% |
| 2025-07-14 | 71.48 | 72.78 | 71.00 | 72.37 | +1.231% | 429,473 | -27.249% |
| 2025-07-11 | 72.06 | 72.37 | 70.70 | 71.49 | -1.745% | 415,527 | -26.353% |
| 2025-07-10 | 71.38 | 73.78 | 71.38 | 72.76 | +1.168% | 504,787 | -27.639% |
| 2025-07-09 | 71.00 | 71.94 | 70.61 | 71.92 | +1.310% | 390,127 | -26.794% |
| 2025-07-08 | 71.48 | 71.78 | 70.72 | 70.99 | -0.435% | 320,141 | -25.835% |
| 2025-07-07 | 72.03 | 72.39 | 71.10 | 71.30 | -1.055% | 343,087 | -26.157% |
| 2025-07-03 | 72.89 | 72.93 | 71.61 | 72.06 | -0.525% | 224,629 | -26.936% |
| 2025-07-02 | 71.45 | 72.89 | 71.39 | 72.44 | +0.990% | 516,468 | -27.319% |
| 2025-07-01 | 70.01 | 72.34 | 69.91 | 71.73 | +2.179% | 328,643 | -26.600% |
| 2025-06-30 | 70.30 | 70.58 | 69.43 | 70.20 | +0.300% | 315,133 | -25.000% |
| 2025-06-27 | 71.22 | 71.50 | 69.75 | 69.99 | -1.934% | 528,451 | -24.775% |
| 2025-06-26 | 70.33 | 71.50 | 69.89 | 71.37 | +1.928% | 427,478 | -26.230% |
| 2025-06-25 | 69.70 | 70.06 | 69.02 | 70.02 | +0.777% | 385,647 | -24.807% |
| 2025-06-24 | 69.01 | 69.82 | 68.25 | 69.48 | +1.327% | 332,644 | -24.223% |
| 2025-06-23 | 67.03 | 68.64 | 66.64 | 68.57 | +2.343% | 438,592 | -23.217% |
| 2025-06-20 | 69.48 | 69.55 | 66.70 | 67.00 | -3.151% | 807,163 | -21.418% |
| 2025-06-18 | 69.31 | 70.39 | 69.00 | 69.18 | -0.101% | 607,253 | -23.894% |
| 2025-06-17 | 69.09 | 69.85 | 68.80 | 69.25 | -0.288% | 319,978 | -23.971% |
| 2025-06-16 | 69.82 | 69.92 | 68.98 | 69.45 | -0.501% | 299,769 | -24.190% |
| 2025-06-13 | 70.51 | 71.02 | 69.53 | 69.80 | -1.635% | 331,547 | -24.570% |
| 2025-06-12 | 70.34 | 71.06 | 69.95 | 70.96 | +0.753% | 244,097 | -25.803% |
| 2025-06-11 | 71.38 | 71.48 | 69.69 | 70.43 | -1.359% | 426,899 | -25.245% |
| 2025-06-10 | 71.20 | 72.28 | 70.94 | 71.40 | +0.365% | 382,324 | -26.261% |
| 2025-06-09 | 70.81 | 71.38 | 69.78 | 71.14 | +0.310% | 431,391 | -25.991% |
| 2025-06-06 | 70.72 | 72.31 | 70.07 | 70.92 | +1.199% | 434,891 | -25.761% |
| 2025-06-05 | 71.10 | 71.22 | 69.93 | 70.08 | -1.198% | 470,343 | -24.872% |
| 2025-06-04 | 71.47 | 71.72 | 70.87 | 70.93 | -1.143% | 397,931 | -25.772% |
| 2025-06-03 | 71.16 | 72.02 | 70.62 | 71.75 | +0.772% | 340,304 | -26.620% |
| 2025-06-02 | 71.82 | 72.24 | 70.51 | 71.20 | -1.807% | 408,020 | -26.053% |
| 2025-05-30 | 71.99 | 72.82 | 71.62 | 72.51 | +0.569% | 578,136 | -27.389% |
| 2025-05-29 | 72.56 | 72.68 | 71.53 | 72.10 | -0.743% | 669,341 | -26.976% |
| 2025-05-28 | 74.47 | 75.19 | 72.53 | 72.64 | -2.758% | 375,680 | -27.519% |
| 2025-05-27 | 73.19 | 74.75 | 72.86 | 74.70 | +3.177% | 395,675 | -29.518% |
| 2025-05-23 | 72.72 | 73.22 | 71.53 | 72.40 | -1.751% | 456,402 | -27.279% |
| 2025-05-22 | 73.34 | 74.11 | 72.73 | 73.69 | +0.014% | 325,996 | -28.552% |
| 2025-05-21 | 74.22 | 74.44 | 73.24 | 73.68 | -1.589% | 311,149 | -28.542% |
| 2025-05-20 | 74.97 | 75.36 | 74.42 | 74.87 | -0.399% | 273,247 | -29.678% |
| 2025-05-19 | 74.37 | 75.34 | 74.37 | 75.17 | +0.240% | 342,414 | -29.959% |
| 2025-05-16 | 75.21 | 75.53 | 74.64 | 74.99 | -0.451% | 553,451 | -29.791% |
| 2025-05-15 | 74.99 | 75.60 | 74.43 | 75.33 | +0.427% | 361,216 | -30.108% |
| 2025-05-14 | 75.17 | 76.11 | 74.69 | 75.01 | -0.464% | 439,734 | -29.809% |
| 2025-05-13 | 76.82 | 76.82 | 75.01 | 75.36 | -1.875% | 347,241 | -30.135% |
| 2025-05-12 | 75.97 | 77.31 | 74.95 | 76.80 | +1.965% | 568,248 | -31.445% |
| 2025-05-09 | 74.71 | 76.42 | 73.97 | 75.32 | -0.555% | 598,969 | -30.098% |
| 2025-05-08 | 70.54 | 76.38 | 69.36 | 75.74 | +12.775% | 1,188,667 | -30.486% |
| 2025-05-07 | 66.82 | 67.46 | 66.17 | 67.16 | +1.038% | 494,683 | -21.605% |
| 2025-05-06 | 66.25 | 67.04 | 65.67 | 66.47 | +0.332% | 342,616 | -20.791% |
| 2025-05-05 | 66.53 | 66.96 | 66.16 | 66.25 | -0.942% | 395,180 | -20.528% |
| 2025-05-02 | 66.86 | 67.65 | 66.42 | 66.88 | +0.829% | 348,424 | -21.277% |
| 2025-05-01 | 66.62 | 67.09 | 65.50 | 66.33 | -0.941% | 550,401 | -20.624% |
| 2025-04-30 | 67.58 | 67.58 | 66.05 | 66.96 | -0.638% | 539,862 | -21.371% |
| 2025-04-29 | 67.22 | 67.80 | 66.56 | 67.39 | -0.207% | 370,463 | -21.873% |
| 2025-04-28 | 67.70 | 67.89 | 66.31 | 67.53 | -0.281% | 578,037 | -22.035% |
| 2025-04-25 | 68.85 | 68.86 | 67.45 | 67.72 | -1.570% | 324,726 | -22.253% |
| 2025-04-24 | 68.41 | 69.44 | 68.01 | 68.80 | +0.717% | 274,538 | -23.474% |
| 2025-04-23 | 68.69 | 69.64 | 67.84 | 68.31 | +0.205% | 400,804 | -22.925% |
| 2025-04-22 | 67.34 | 68.31 | 66.63 | 68.17 | +1.898% | 316,613 | -22.767% |
| 2025-04-21 | 67.52 | 67.52 | 66.39 | 66.90 | -0.683% | 281,405 | -21.300% |
| 2025-04-17 | 67.01 | 67.94 | 66.95 | 67.36 | -0.030% | 360,597 | -21.838% |
| 2025-04-16 | 68.05 | 68.42 | 67.06 | 67.38 | -1.043% | 320,284 | -21.861% |
| 2025-04-15 | 68.68 | 68.89 | 67.59 | 68.09 | -0.946% | 324,215 | -22.676% |
| 2025-04-14 | 68.57 | 68.94 | 67.65 | 68.74 | 0.000% | 406,335 | -23.407% |