Dark

MSI
Motorola Solutions, Inc. New
stock NYSE

At Close

Jan 20, 2026 3:59:49 PM EST

391.23USD-2.341%(-9.38)1,815,034

390.83Bid 391.29Ask 0.46Spread

Pre-market

0.00USD-100.000%(-400.61)0

After-hours

Jan 20, 2026 4:00:30 PM EST

391.08USD-0.038%(-0.15)4,656

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	397.0500	403.2200	390.650000	391.2300	-2.341%	1,815,034	0.000%
2026-01-16	393.2100	402.9100	392.010000	400.6100	+1.564%	2,132,062	-2.341%
2026-01-15	391.5800	396.6900	389.990000	394.4400	+1.339%	1,328,939	-0.814%
2026-01-14	389.9900	390.5700	385.200000	389.2300	-0.453%	1,220,557	+0.514%
2026-01-13	384.8400	391.0600	381.095000	391.0000	+1.390%	1,272,726	+0.059%
2026-01-12	382.5900	386.7400	381.655000	385.6400	+0.653%	996,945	+1.450%
2026-01-09	381.0200	384.5300	379.060000	383.1400	+0.327%	1,070,287	+2.111%
2026-01-08	376.5000	389.7600	376.500000	381.8900	+1.166%	1,236,785	+2.446%
2026-01-07	383.5500	383.6500	377.219908	377.4900	-0.937%	840,974	+3.640%
2026-01-06	383.6600	383.9300	378.665000	381.0600	-0.423%	1,006,635	+2.669%
2026-01-05	383.8700	387.6200	381.290000	382.6800	+0.436%	1,094,904	+2.234%
2026-01-02	383.3200	384.2000	380.020000	381.0200	-0.600%	786,001	+2.680%
2025-12-31	384.8600	385.6088	382.435000	383.3200	-0.161%	1,395,108	+2.064%
2025-12-30	376.5900	384.9000	375.100100	383.9400	+1.765%	1,533,424	+1.899%
2025-12-29	377.5000	379.2200	375.110000	377.2800	+0.064%	743,999	+3.698%
2025-12-26	375.9700	377.8600	375.000100	377.0400	+0.149%	333,312	+3.764%
2025-12-24	377.1300	377.5600	375.740900	376.4800	-0.502%	253,388	+3.918%
2025-12-23	373.8100	380.1000	372.000000	378.3800	+1.524%	1,035,699	+3.396%
2025-12-22	371.3300	375.3900	369.660000	372.7000	+0.738%	1,375,133	+4.972%
2025-12-19	374.2500	375.0000	368.760000	369.9700	-1.009%	4,330,550	+5.746%
2025-12-18	374.4900	375.4600	370.500000	373.7400	-0.200%	2,204,196	+4.680%
2025-12-17	367.9700	379.6100	366.490100	374.4900	+2.930%	2,285,161	+4.470%
2025-12-16	365.9800	366.9900	359.360000	363.8300	-0.277%	2,013,947	+7.531%
2025-12-15	363.8900	365.5900	361.320000	364.8400	+0.038%	1,654,922	+7.233%
2025-12-12	369.6200	370.5600	363.370000	364.7000	-0.910%	1,378,419	+7.274%
2025-12-11	374.0000	376.0329	366.470000	368.0500	-0.723%	1,007,367	+6.298%
2025-12-10	369.5800	373.6750	367.200000	370.7300	-0.162%	1,519,269	+5.530%
2025-12-09	371.7400	374.9400	369.280000	371.3300	-0.022%	1,617,024	+5.359%
2025-12-08	372.5200	373.3900	369.340000	371.4100	-0.796%	1,082,268	+5.336%
2025-12-05	371.8100	375.5300	369.050000	374.3900	+0.781%	1,934,857	+4.498%
2025-12-04	375.3300	377.4850	370.270000	371.4900	-1.118%	1,423,730	+5.314%
2025-12-03	377.8100	379.4400	374.430000	375.6900	-0.495%	2,002,776	+4.136%
2025-12-02	375.0800	377.8200	371.260000	377.5600	+1.128%	1,711,830	+3.621%
2025-12-01	369.6800	375.3400	368.200000	373.3500	+0.993%	1,756,283	+4.789%
2025-11-28	370.1400	371.9600	365.430000	369.6800	+0.049%	744,126	+5.829%
2025-11-26	372.4000	373.4200	368.730000	369.5000	-0.003%	1,670,422	+5.881%
2025-11-25	370.4100	373.5300	366.565000	369.5100	+0.320%	1,883,108	+5.878%
2025-11-24	368.3300	369.5400	365.400000	368.3300	-0.179%	2,580,947	+6.217%
2025-11-21	367.9600	372.3800	366.405000	368.9900	+0.531%	2,308,580	+6.027%
2025-11-20	375.3800	376.1600	365.749700	367.0400	-1.203%	1,570,197	+6.591%
2025-11-19	371.1600	373.1400	368.170000	371.5100	-0.228%	1,231,683	+5.308%
2025-11-18	377.2100	379.4200	371.560000	372.3600	-1.411%	1,599,782	+5.068%
2025-11-17	379.4600	381.4900	374.530000	377.6900	-0.603%	1,829,532	+3.585%
2025-11-14	382.5000	384.9500	376.745000	379.9800	-0.887%	2,273,815	+2.961%
2025-11-13	390.7200	391.5499	382.090000	383.3800	-2.191%	1,341,765	+2.048%
2025-11-12	394.0300	397.5399	391.040000	391.9700	+0.003%	1,128,081	-0.189%
2025-11-11	393.7900	394.6800	390.590000	391.9600	-0.518%	1,175,822	-0.186%
2025-11-10	390.7300	394.7450	389.270000	394.0000	+0.832%	1,374,386	-0.703%
2025-11-07	388.1900	394.6050	388.150000	390.7500	+0.424%	1,057,213	+0.123%
2025-11-06	393.0000	395.9100	387.770000	389.1000	-1.366%	1,542,003	+0.547%
2025-11-05	391.0000	397.2062	390.695000	394.4900	+0.063%	1,885,289	-0.826%
2025-11-04	391.0000	396.0500	389.010000	394.2400	+0.700%	1,841,684	-0.763%
2025-11-03	404.8000	406.3900	391.210000	391.5000	-3.740%	2,287,560	-0.069%
2025-10-31	419.6500	419.6500	404.840000	406.7100	-5.850%	1,961,099	-3.806%
2025-10-30	430.4800	438.7100	429.670000	431.9800	-0.046%	1,306,600	-9.433%
2025-10-29	440.0300	440.9250	431.250000	432.1800	-1.824%	710,127	-9.475%
2025-10-28	441.0100	445.1200	439.680000	440.2100	-0.851%	520,212	-11.127%
2025-10-27	439.5500	444.2400	437.690000	443.9900	+1.141%	584,994	-11.883%
2025-10-24	445.3000	445.3000	438.620000	438.9800	-1.315%	1,070,044	-10.877%
2025-10-23	446.5300	447.9317	443.395000	444.8300	-0.454%	773,435	-12.050%
2025-10-22	447.0100	450.1850	445.180100	446.8600	-0.277%	528,336	-12.449%
2025-10-21	450.2900	452.2500	446.940000	448.1000	-0.076%	395,529	-12.691%
2025-10-20	445.0000	448.8400	444.700000	448.4400	+0.773%	410,656	-12.758%
2025-10-17	437.4100	445.7400	437.265000	445.0000	+1.782%	540,062	-12.083%
2025-10-16	439.8600	441.1601	434.470000	437.2100	-0.394%	829,193	-10.517%
2025-10-15	461.2400	462.0899	437.700000	438.9400	-4.707%	1,281,868	-10.869%
2025-10-14	458.9300	464.3450	457.070000	460.6200	+0.958%	597,705	-15.064%
2025-10-13	457.3200	459.6899	454.770000	456.2500	-0.011%	487,418	-14.251%
2025-10-10	460.4200	462.0000	455.340000	456.3000	-0.291%	831,380	-14.260%
2025-10-09	462.2700	462.2700	455.340000	457.6300	-1.002%	538,093	-14.510%
2025-10-08	459.4400	465.4500	458.610000	462.2600	+0.820%	804,440	-15.366%
2025-10-07	457.6500	459.0100	453.960000	458.5000	+0.300%	660,092	-14.672%
2025-10-06	454.7900	458.4200	453.050000	457.1300	+0.934%	610,392	-14.416%
2025-10-03	448.2500	458.9100	447.975000	452.9000	+1.087%	583,869	-13.617%
2025-10-02	454.2100	454.3600	447.660000	448.0300	-1.948%	723,960	-12.678%
2025-10-01	454.8200	458.3100	453.160000	456.9300	-0.079%	731,662	-14.379%
2025-09-30	453.2100	458.0100	453.210000	457.2900	+0.685%	708,156	-14.446%
2025-09-29	458.7500	459.6550	452.920000	454.1800	-0.513%	760,469	-13.860%
2025-09-26	457.3600	458.6400	454.430000	456.5200	+0.173%	551,661	-14.302%
2025-09-25	456.0100	457.8298	454.315900	455.7300	+0.132%	776,655	-14.153%
2025-09-24	468.7200	471.0950	455.000000	455.1300	-3.312%	957,580	-14.040%
2025-09-23	471.3600	474.1600	468.780000	470.7200	-0.159%	1,067,112	-16.887%
2025-09-22	476.6700	477.5200	471.460000	471.4700	-0.995%	789,976	-17.019%
2025-09-19	476.6700	478.7000	471.680000	476.2100	+0.350%	1,676,705	-17.845%
2025-09-18	477.0000	478.4435	471.435000	474.5500	-0.691%	791,435	-17.558%
2025-09-17	477.8200	479.7850	475.780000	477.8500	+0.212%	721,083	-18.127%
2025-09-16	482.0000	484.2300	475.250000	476.8400	-1.159%	1,021,520	-17.954%
2025-09-15	479.7500	485.5600	479.750000	482.4300	+0.149%	885,274	-18.904%
2025-09-12	487.9700	487.9700	481.290000	481.7100	-1.752%	793,132	-18.783%
2025-09-11	481.0500	492.2200	480.280000	490.3000	+1.785%	1,046,639	-20.206%
2025-09-10	477.5600	484.0900	476.500000	481.7000	+0.789%	701,151	-18.781%
2025-09-09	477.1000	478.8000	473.030000	477.9300	-0.092%	597,642	-18.141%
2025-09-08	477.7500	478.8200	474.170000	478.3700	-0.127%	935,224	-18.216%
2025-09-05	479.0300	480.1850	475.290000	478.9800	+0.075%	631,399	-18.320%
2025-09-04	476.6500	478.8900	475.575000	478.6200	+0.941%	608,390	-18.259%
2025-09-03	477.5000	479.4400	470.260000	474.1600	-1.010%	796,324	-17.490%
2025-09-02	469.9600	479.2300	466.700000	479.0000	+1.384%	1,615,002	-18.324%
2025-08-29	470.1400	474.2000	469.080000	472.4600	+0.502%	960,951	-17.193%
2025-08-28	462.5600	470.5400	462.065000	470.1000	+1.225%	972,707	-16.777%
2025-08-27	457.1500	466.4900	455.170000	464.4100	+1.929%	729,643	-15.758%
2025-08-26	460.9400	461.0000	451.630000	455.6200	-1.098%	2,148,581	-14.132%
2025-08-25	462.8000	464.8050	458.900000	460.6800	-0.266%	496,142	-15.076%
2025-08-22	464.0800	466.7500	460.820000	461.9100	-0.112%	610,670	-15.302%
2025-08-21	460.8100	463.3600	457.990000	462.4300	+0.065%	789,945	-15.397%
2025-08-20	462.0000	463.7300	459.470000	462.1300	+0.374%	834,338	-15.342%
2025-08-19	461.2600	467.8600	459.980000	460.4100	-0.167%	1,140,940	-15.026%
2025-08-18	460.2400	462.3900	459.200000	461.1800	+0.189%	733,187	-15.168%
2025-08-15	461.3600	462.3100	457.460000	460.3100	-0.282%	1,274,701	-15.007%
2025-08-14	467.3200	468.1200	461.040000	461.6100	-1.827%	976,093	-15.247%
2025-08-13	471.2900	472.0000	467.775000	470.2000	-0.212%	913,651	-16.795%
2025-08-12	463.0000	474.1050	461.735000	471.2000	+2.226%	1,636,539	-16.972%
2025-08-11	456.2500	466.2400	454.125000	460.9400	+1.661%	1,539,036	-15.123%
2025-08-08	451.8200	458.3400	434.640000	453.4100	+1.867%	1,617,481	-13.714%
2025-08-07	445.0000	446.7375	440.490000	445.1000	+0.674%	1,143,530	-12.103%
2025-08-06	433.6500	442.7300	433.040000	442.1200	+1.859%	669,367	-11.510%
2025-08-05	439.5400	442.7950	433.730000	434.0500	-1.346%	1,205,873	-9.865%
2025-08-04	436.6300	446.1500	435.845000	439.9700	+0.746%	1,043,667	-11.078%
2025-08-01	438.5300	440.7400	429.710000	436.7100	-0.517%	1,176,433	-10.414%
2025-07-31	436.4200	441.7200	436.420000	438.9800	+0.667%	1,440,681	-10.877%
2025-07-30	433.3900	437.5600	433.000000	436.0700	+0.489%	1,101,580	-10.283%
2025-07-29	430.7600	436.2700	427.290000	433.9500	+0.926%	814,099	-9.844%
2025-07-28	427.0900	430.5000	425.402500	429.9700	+0.460%	974,090	-9.010%
2025-07-25	424.8700	428.3200	424.295000	428.0000	+0.746%	633,218	-8.591%
2025-07-24	423.7500	425.5283	421.750000	424.8300	+0.630%	569,593	-7.909%
2025-07-23	420.8800	423.7599	419.640000	422.1700	+0.214%	615,760	-7.329%
2025-07-22	421.1900	424.0750	419.270000	421.2700	+0.086%	542,563	-7.131%
2025-07-21	419.4600	424.7500	417.015000	420.9100	+0.107%	642,438	-7.051%
2025-07-18	423.2100	424.1400	420.345000	420.4600	-0.138%	741,405	-6.952%
2025-07-17	415.2100	422.5000	413.865000	421.0400	+1.141%	793,619	-7.080%
2025-07-16	412.9500	416.4100	410.570000	416.2900	+1.850%	973,517	-6.020%
2025-07-15	413.3300	416.2700	408.600000	408.7300	-1.182%	817,870	-4.282%
2025-07-14	415.3200	417.2700	413.207500	413.6200	-0.579%	638,077	-5.413%
2025-07-11	415.9800	418.7600	415.104200	416.0300	-0.405%	720,381	-5.961%
2025-07-10	415.8500	419.8600	414.235000	417.7200	-0.038%	701,892	-6.342%
2025-07-09	417.0200	418.9800	415.120000	417.8800	+0.125%	698,859	-6.377%
2025-07-08	422.1300	425.2900	415.790000	417.3600	-2.113%	896,240	-6.261%
2025-07-07	424.8100	428.0000	423.850000	426.3700	+0.360%	610,106	-8.242%
2025-07-03	422.7000	426.3400	421.160000	424.8400	+0.609%	494,718	-7.911%
2025-07-02	423.8200	424.8250	416.540000	422.2700	-0.794%	826,719	-7.351%
2025-07-01	420.8700	427.4000	417.570000	425.6500	+1.234%	1,220,886	-8.086%
2025-06-30	420.2100	421.9300	417.730000	420.4600	+0.430%	1,477,867	-6.952%
2025-06-27	415.3500	419.2400	414.740000	418.6600	+0.816%	908,812	-6.552%
2025-06-26	420.4900	421.3300	411.600000	415.2700	-0.890%	724,803	-5.789%
2025-06-25	417.3300	420.3900	416.670000	419.0000	+0.155%	661,104	-6.628%
2025-06-24	411.3300	419.6950	409.730000	418.3500	+1.821%	979,102	-6.483%
2025-06-23	407.2400	410.8700	404.865000	410.8700	+1.137%	1,268,140	-4.780%
2025-06-20	406.0500	411.2000	404.370000	406.2500	+0.373%	1,457,810	-3.697%
2025-06-18	406.8000	407.5299	403.920000	404.7400	-0.411%	971,982	-3.338%
2025-06-17	407.2900	408.5200	404.030000	406.4100	-0.258%	862,950	-3.735%
2025-06-16	408.0700	412.3300	406.410000	407.4600	-0.157%	1,015,364	-3.983%
2025-06-13	411.5700	413.5100	406.970000	408.1000	-1.203%	718,103	-4.134%
2025-06-12	412.0400	414.5100	407.830000	413.0700	+0.978%	643,726	-5.287%
2025-06-11	412.4000	413.0300	407.480000	409.0700	-0.769%	840,911	-4.361%
2025-06-10	412.9700	414.1350	410.480000	412.2400	-0.128%	677,353	-5.097%
2025-06-09	416.5400	417.7950	411.760100	412.7700	-1.232%	616,388	-5.218%
2025-06-06	418.1200	421.2200	416.580000	417.9200	+0.433%	594,798	-6.386%
2025-06-05	418.8600	419.7450	413.220000	416.1200	-0.307%	993,032	-5.981%
2025-06-04	424.1200	424.5200	417.370000	417.4000	-1.139%	1,068,153	-6.270%
2025-06-03	416.9300	425.0800	416.930000	422.2100	+0.725%	1,196,327	-7.338%
2025-06-02	415.1300	419.2315	413.150000	419.1700	+0.912%	767,204	-6.666%
2025-05-30	418.0000	418.0000	409.670000	415.3800	-0.729%	3,176,673	-5.814%
2025-05-29	419.8000	421.7300	412.360000	418.4300	-0.570%	864,532	-6.500%
2025-05-28	421.2100	425.0000	417.900000	420.8300	+0.093%	1,098,744	-7.034%
2025-05-27	421.4100	425.2100	419.830000	420.4400	+0.363%	923,916	-6.947%
2025-05-23	420.0600	421.3000	416.970000	418.9200	-0.664%	563,172	-6.610%
2025-05-22	426.7000	428.5600	420.750000	421.7200	-1.107%	623,787	-7.230%
2025-05-21	422.0400	428.8650	421.090000	426.4400	+0.830%	1,116,454	-8.257%
2025-05-20	424.5800	426.4050	422.000000	422.9300	-0.555%	653,131	-7.495%
2025-05-19	423.9300	427.1750	422.300000	425.2900	+0.262%	771,550	-8.009%
2025-05-16	425.1300	425.3550	420.700000	424.1800	-0.329%	1,659,004	-7.768%
2025-05-15	417.7200	425.7000	417.500000	425.5800	+2.500%	906,564	-8.071%
2025-05-14	415.0000	418.5250	411.610000	415.2000	+0.465%	924,260	-5.773%
2025-05-13	412.9100	418.2200	411.940000	413.2800	+0.090%	849,979	-5.335%
2025-05-12	408.2000	413.1300	401.360000	412.9100	+1.577%	1,034,692	-5.251%
2025-05-09	411.5700	411.5700	404.220000	406.5000	-0.943%	940,556	-3.756%
2025-05-08	417.5600	418.2000	409.210000	410.3700	-1.151%	940,778	-4.664%
2025-05-07	411.3200	418.0200	411.320000	415.1500	+0.608%	949,050	-5.762%
2025-05-06	402.1600	413.7900	400.500000	412.6400	+1.793%	1,023,315	-5.189%
2025-05-05	405.9400	407.1700	399.060000	405.3700	-0.258%	1,156,983	-3.488%
2025-05-02	417.3500	420.7700	397.000000	406.4200	-7.455%	2,341,037	-3.738%
2025-05-01	440.5000	444.3700	438.770000	439.1600	-0.279%	981,662	-10.914%
2025-04-30	435.8400	441.5500	430.980000	440.3900	+1.063%	795,170	-11.163%
2025-04-29	430.2200	438.1400	430.220000	435.7600	+1.102%	509,867	-10.219%
2025-04-28	430.1200	433.8300	428.510000	431.0100	+0.184%	661,687	-9.229%
2025-04-25	430.0000	430.5900	425.540000	430.2200	+0.486%	436,272	-9.063%
2025-04-24	422.9800	429.2500	421.530000	428.1400	+0.938%	425,120	-8.621%
2025-04-23	423.6100	429.6399	422.180000	424.1600	+1.041%	601,369	-7.764%
2025-04-22	416.2900	421.3700	414.220000	419.7900	+1.804%	842,031	-6.803%
2025-04-21	417.5600	418.3300	408.270000	412.3500	-2.043%	567,296	-5.122%
2025-04-17	425.9100	426.3600	419.410000	420.9500	+0.119%	651,944	-7.060%
2025-04-16	425.7300	430.7000	418.895000	420.4500	-2.366%	619,756	-6.950%
2025-04-15	428.9500	431.7436	427.590000	430.6400	+0.983%	691,389	-9.151%
2025-04-14	425.0000	429.1050	423.350000	426.4500	+0.966%	999,648	-8.259%
2025-04-11	415.9200	424.6350	410.700000	422.3700	+1.808%	789,904	-7.373%
2025-04-10	414.6300	420.0850	404.730000	414.8700	-0.556%	1,061,381	-5.698%
2025-04-09	393.1300	419.9400	391.090000	417.1900	+5.693%	1,563,525	-6.223%
2025-04-08	407.0000	418.1900	390.140000	394.7200	-2.084%	1,311,756	-0.884%
2025-04-07	402.1500	416.6950	388.900000	403.1200	+0.246%	1,958,378	-2.949%
2025-04-04	428.7100	439.8750	401.710000	402.1300	-7.662%	1,726,411	-2.711%
2025-04-03	427.9350	441.2100	427.935000	435.5000	-0.341%	1,497,751	-10.165%
2025-04-02	431.6600	439.5800	430.440000	436.9900	+0.229%	823,068	-10.472%
2025-04-01	436.3800	439.6700	433.990000	435.9900	-0.416%	1,014,163	-10.266%
2025-03-31	431.5100	439.7700	431.510000	437.8100	+1.113%	1,224,343	-10.639%
2025-03-28	433.2700	434.4900	431.670000	432.9900	+0.153%	833,467	-9.645%
2025-03-27	430.6700	433.5600	427.000000	432.3300	+0.255%	660,655	-9.507%
2025-03-26	430.8800	436.2900	428.730000	431.2300	+0.475%	579,137	-9.276%
2025-03-25	429.9500	435.4500	427.990000	429.1900	-0.035%	600,209	-8.845%
2025-03-24	427.4900	430.3700	424.490000	429.3400	+1.568%	483,739	-8.876%
2025-03-21	422.3400	424.8850	419.090000	422.7100	+0.102%	1,031,956	-7.447%
2025-03-20	422.1900	425.1600	419.190000	422.2800	-0.490%	533,560	-7.353%
2025-03-19	422.5900	424.9700	420.005000	424.3600	+0.583%	480,074	-7.807%
2025-03-18	420.2800	423.4300	419.440000	421.9000	+0.074%	503,764	-7.269%
2025-03-17	416.8000	423.8950	415.400000	421.5900	+0.869%	836,289	-7.201%
2025-03-14	415.0600	418.2900	412.690000	417.9600	+0.927%	629,811	-6.395%
2025-03-13	412.2800	416.7500	404.140000	414.1200	+0.300%	1,018,394	-5.527%
2025-03-12	413.9600	417.0115	410.590000	412.8800	+0.279%	889,618	-5.244%
2025-03-11	416.3300	416.9900	410.500000	411.7300	-0.948%	882,675	-4.979%
2025-03-10	420.1300	422.4150	412.010000	415.6700	-1.763%	957,726	-5.880%
2025-03-07	421.6600	425.7950	416.350000	423.1300	-0.043%	750,075	-7.539%
2025-03-06	422.2450	428.3100	417.170000	423.3100	-0.655%	1,102,848	-7.578%
2025-03-05	420.4900	427.3600	419.900000	426.1000	+0.719%	514,922	-8.184%
2025-03-04	424.3900	428.3900	421.120000	423.0600	-1.004%	685,020	-7.524%
2025-03-03	438.9700	440.6800	423.160000	427.3500	-2.924%	907,364	-8.452%
2025-02-28	433.7500	441.6300	430.970000	440.2200	+2.484%	1,462,243	-11.129%
2025-02-27	426.8100	432.7300	426.385000	429.5500	+0.769%	809,970	-8.921%
2025-02-26	424.8200	429.8200	424.760000	426.2700	-0.047%	600,927	-8.220%
2025-02-25	424.4600	428.4400	421.510000	426.4700	+1.372%	826,675	-8.263%
2025-02-24	421.0500	424.2500	418.990000	420.7000	-0.284%	663,569	-7.005%
2025-02-21	432.7300	433.1600	420.140000	421.9000	-2.902%	1,122,919	-7.269%
2025-02-20	439.0700	439.5200	430.160000	434.5100	-1.041%	972,278	-9.961%
2025-02-19	426.0000	439.3100	426.000000	439.0800	+3.075%	1,367,393	-10.898%
2025-02-18	434.9600	439.6400	423.790000	425.9800	-2.775%	1,636,398	-8.158%
2025-02-14	471.0500	472.5800	436.830000	438.1400	-5.989%	1,493,923	-10.707%
2025-02-13	467.0200	470.5900	461.390000	466.0500	-0.182%	1,348,542	-16.054%
2025-02-12	467.9950	472.6200	463.270000	466.9000	-1.618%	697,841	-16.207%
2025-02-11	481.0000	481.0000	473.010000	474.5800	-1.490%	532,630	-17.563%
2025-02-10	480.0000	484.7300	478.727500	481.7600	+0.511%	507,368	-18.792%
2025-02-07	483.4500	485.9700	478.330000	479.3100	-0.579%	420,144	-18.376%
2025-02-06	482.0500	483.1750	478.290100	482.1000	+0.225%	334,743	-18.849%
2025-02-05	475.4700	481.2200	471.500000	481.0200	+2.045%	470,919	-18.667%
2025-02-04	470.0300	473.5400	468.745000	471.3800	-0.420%	603,560	-17.003%
2025-02-03	465.4700	474.1000	463.200000	473.3700	+0.878%	834,844	-17.352%
2025-01-31	472.8400	473.8900	467.313000	469.2500	-0.711%	631,672	-16.627%
2025-01-30	468.7600	475.1050	468.529300	472.6100	+1.985%	530,263	-17.219%
2025-01-29	465.9400	469.8400	463.260000	463.4100	-0.393%	615,093	-15.576%
2025-01-28	468.2800	471.1000	463.457700	465.2400	-0.647%	689,790	-15.908%
2025-01-27	476.5800	482.1500	465.720000	468.2700	-2.277%	1,277,334	-16.452%
2025-01-24	474.3100	480.8050	474.310000	479.1800	+0.657%	842,603	-18.354%
2025-01-23	472.6100	476.2900	469.397500	476.0500	+0.875%	570,571	-17.817%
2025-01-22	469.8000	475.2000	466.200000	471.9200	+0.872%	823,269	-17.098%
2025-01-21	467.4400	468.1700	464.820000	467.8400	+0.641%	905,407	-16.375%
2025-01-17	466.1500	468.3400	462.890000	464.8600	+0.467%	575,910	-15.839%
2025-01-16	462.6800	465.6400	461.120000	462.7000	+0.569%	404,943	-15.446%
2025-01-15	462.8800	464.9990	457.100000	460.0800	-0.165%	724,612	-14.965%
2025-01-14	457.8600	461.3299	454.320000	460.8400	+0.891%	459,247	-15.105%
2025-01-13	452.4600	458.8500	452.227800	456.7700	+0.332%	850,133	-14.349%
2025-01-10	459.1200	461.0250	453.785000	455.2600	-1.614%	567,665	-14.064%
2025-01-08	456.4900	463.0000	455.930000	462.7300	+1.665%	583,696	-15.452%
2025-01-07	458.9200	462.9099	454.680000	455.1500	-0.285%	836,478	-14.044%
2025-01-06	459.9000	460.5000	450.180000	456.4500	-1.167%	1,150,780	-14.289%
2025-01-03	460.8100	463.5090	458.760000	461.8400	+0.568%	501,625	-15.289%
2025-01-02	464.8600	465.2200	457.710000	459.2300	-0.649%	512,944	-14.807%
2024-12-31	463.7600	464.9841	460.370000	462.2300	-0.293%	436,218	-15.360%
2024-12-30	462.9300	465.7400	459.260000	463.5900	-0.800%	394,415	-15.609%
2024-12-27	468.4200	470.6200	465.570000	467.3300	-0.844%	352,684	-16.284%
2024-12-26	470.4600	472.0750	468.750000	471.3100	-0.241%	286,727	-16.991%
2024-12-24	469.9600	472.4600	468.290000	472.4500	+0.570%	233,767	-17.191%
2024-12-23	468.9400	470.2450	463.595400	469.7700	-0.036%	630,495	-16.719%
2024-12-20	461.0300	472.5700	460.000000	469.9400	+1.322%	2,212,542	-16.749%
2024-12-19	464.4800	469.9500	462.975000	463.8100	+0.244%	839,663	-15.649%
2024-12-18	465.1200	468.2600	460.030000	462.6800	+0.201%	1,214,461	-15.443%
2024-12-17	463.9700	466.0350	460.130000	461.7500	-1.179%	1,423,043	-15.272%
2024-12-16	470.1300	472.3694	465.310000	467.2600	-0.539%	1,040,346	-16.271%
2024-12-13	471.4400	472.4000	466.300000	469.7900	-0.028%	945,245	-16.722%
2024-12-12	480.3900	482.6900	468.780000	469.9200	-1.713%	1,118,863	-16.745%
2024-12-11	477.9500	482.6700	476.110000	478.1100	+0.229%	938,367	-18.172%
2024-12-10	479.2700	482.2600	475.730000	477.0200	-0.395%	911,844	-17.985%
2024-12-09	487.7700	488.6700	476.140000	478.9100	-2.255%	1,181,558	-18.308%
2024-12-06	492.4900	495.0000	485.712700	489.9600	-1.012%	1,496,641	-20.151%
2024-12-05	497.0400	500.8600	494.290000	494.9700	-0.582%	1,110,615	-20.959%
2024-12-04	497.1900	500.2800	495.770000	497.8700	+0.022%	535,279	-21.419%
2024-12-03	496.7000	498.3100	493.090000	497.7600	+0.213%	656,933	-21.402%
2024-12-02	498.6200	499.7900	495.440000	496.7000	-0.600%	606,237	-21.234%
2024-11-29	502.0600	503.6200	499.185000	499.7000	-0.192%	350,090	-21.707%
2024-11-27	496.5000	502.1900	496.050000	500.6600	+0.822%	733,893	-21.857%
2024-11-26	496.4700	498.0000	491.030000	496.5800	+1.681%	587,557	-21.215%
2024-11-25	500.6100	502.0250	487.190000	488.3700	-2.501%	2,003,106	-19.891%
2024-11-22	497.1400	502.4600	496.370000	500.9000	+1.225%	444,557	-21.895%
2024-11-21	494.6600	496.2712	491.300000	494.8400	+0.455%	647,926	-20.938%
2024-11-20	489.9600	493.5200	485.180000	492.6000	+1.054%	518,775	-20.579%
2024-11-19	487.8100	489.9400	484.530000	487.4600	-0.589%	445,028	-19.741%
2024-11-18	488.6300	494.3800	486.610000	490.3500	+0.276%	582,506	-20.214%
2024-11-15	489.5000	494.5200	487.159200	489.0000	-0.952%	636,421	-19.994%
2024-11-14	496.0000	498.7800	492.305000	493.7000	-0.604%	539,595	-20.756%
2024-11-13	497.0000	499.8100	493.430000	496.7000	-0.151%	523,155	-21.234%
2024-11-12	500.3600	501.7493	493.010000	497.4500	+0.099%	685,784	-21.353%
2024-11-11	506.0000	507.8200	496.920000	496.9600	-1.514%	752,262	-21.275%
2024-11-08	486.0550	506.7200	484.390000	504.6000	+7.373%	1,156,818	-22.467%
2024-11-07	470.2300	471.6100	465.955000	469.9500	+0.175%	736,902	-16.751%
2024-11-06	479.2800	479.7800	464.417000	469.1300	+1.524%	717,039	-16.605%
2024-11-05	458.0700	462.9550	458.070000	462.0900	+0.853%	527,525	-15.335%
2024-11-04	456.1200	460.5400	455.465000	458.1800	+0.945%	493,160	-14.612%
2024-11-01	452.0200	456.6400	451.940500	453.8900	+1.010%	804,579	-13.805%
2024-10-31	452.0000	453.9500	448.870000	449.3500	-0.806%	903,224	-12.934%
2024-10-30	458.2000	458.3950	452.790000	453.0000	-1.141%	627,015	-13.636%
2024-10-29	458.2100	460.8800	457.530000	458.2300	+0.184%	443,652	-14.621%
2024-10-28	465.7300	465.7300	453.800100	457.3900	-1.066%	559,640	-14.465%
2024-10-25	465.3800	466.9900	461.580000	462.3200	-0.658%	274,438	-15.377%
2024-10-24	466.7700	468.2499	464.334700	465.3800	-0.364%	374,514	-15.933%
2024-10-23	469.9600	472.3600	466.100000	467.0800	-0.659%	700,771	-16.239%
2024-10-22	472.7000	476.1405	469.980000	470.1800	-1.450%	557,367	-16.791%
2024-10-21	475.9600	478.5000	475.510000	477.1000	+0.400%	603,134	-17.998%
2024-10-18	476.0700	476.8200	473.650000	475.2000	-0.507%	609,626	-17.670%
2024-10-17	479.0400	480.2799	476.370000	477.6200	+0.225%	476,880	-18.088%
2024-10-16	471.6500	476.8300	469.420100	476.5500	+0.663%	418,546	-17.904%
2024-10-15	476.1200	477.8900	473.030000	473.4100	+0.089%	566,617	-17.359%
2024-10-14	469.8300	475.9700	468.960000	472.9900	+1.079%	484,377	-17.286%
2024-10-11	465.9900	469.0100	463.710000	467.9400	+0.712%	506,896	-16.393%
2024-10-10	466.5500	467.4500	461.460000	464.6300	-0.412%	634,399	-15.798%
2024-10-09	457.7600	467.8900	455.380000	466.5500	+1.887%	664,702	-16.144%
2024-10-08	452.5200	458.9100	452.480000	457.9100	+1.941%	677,403	-14.562%
2024-10-07	449.6200	452.5150	448.480000	449.1900	-0.247%	533,060	-12.903%
2024-10-04	449.2500	450.5400	445.620600	450.3000	+0.265%	622,353	-13.118%
2024-10-03	448.2000	449.5800	443.820000	449.1100	-0.087%	601,825	-12.888%
2024-10-02	447.1300	450.2400	446.420100	449.5000	+0.094%	346,001	-12.963%
2024-10-01	449.8100	449.8700	446.280000	449.0800	-0.122%	488,107	-12.882%
2024-09-30	446.7600	450.9500	444.790000	449.6300	+0.733%	663,454	-12.988%
2024-09-27	447.2600	448.0600	444.100000	446.3600	-0.391%	480,698	-12.351%
2024-09-26	449.6200	451.3000	447.534300	448.1100	-0.528%	436,713	-12.693%
2024-09-25	451.4500	452.0000	448.500000	450.4900	+0.080%	465,592	-13.155%
2024-09-24	448.2000	450.5400	443.140100	450.1300	+0.675%	665,898	-13.085%
2024-09-23	443.1100	447.4700	441.400000	447.1100	+1.026%	418,222	-12.498%
2024-09-20	437.3500	442.8900	436.570000	442.5700	+0.857%	1,251,948	-11.600%
2024-09-19	440.0000	440.9200	437.140000	438.8100	+0.511%	694,808	-10.843%
2024-09-18	438.1300	440.4100	433.240000	436.5800	-0.531%	597,879	-10.388%
2024-09-17	443.0600	444.3800	437.550000	438.9100	-0.963%	701,453	-10.863%
2024-09-16	443.2000	445.2100	441.030000	443.1800	+0.321%	540,928	-11.722%
2024-09-13	439.2600	442.3800	438.270000	441.7600	+0.446%	522,167	-11.438%
2024-09-12	433.9600	441.2200	433.480000	439.8000	+0.897%	945,285	-11.044%
2024-09-11	436.5500	436.5500	428.890000	435.8900	-0.504%	803,175	-10.246%
2024-09-10	439.0100	442.4400	437.560000	438.1000	-0.175%	687,536	-10.698%
2024-09-09	434.1900	440.3900	432.530000	438.8700	+1.708%	934,041	-10.855%
2024-09-06	436.4700	439.0665	430.450000	431.5000	-1.329%	699,842	-9.333%
2024-09-05	436.7900	437.3500	431.555000	437.3100	-0.032%	531,021	-10.537%
2024-09-04	440.3700	440.4400	435.030000	437.4500	-0.663%	987,082	-10.566%
2024-09-03	446.5100	448.9800	437.220000	440.3700	-0.378%	890,088	-11.159%
2024-08-30	438.6100	443.8800	437.150000	442.0400	+1.119%	856,127	-11.494%
2024-08-29	435.0000	439.1400	435.000000	437.1500	+0.446%	373,716	-10.504%
2024-08-28	433.9600	436.4500	433.047400	435.2100	+0.659%	402,931	-10.105%
2024-08-27	430.8300	433.5100	430.535000	432.3600	+0.495%	569,324	-9.513%
2024-08-26	431.2900	433.2800	428.280000	430.2300	-0.039%	472,398	-9.065%
2024-08-23	426.5400	430.7600	425.560000	430.4000	+1.399%	579,234	-9.101%
2024-08-22	426.7800	427.4203	423.050000	424.4600	-0.296%	651,271	-7.829%
2024-08-21	425.8400	429.3200	424.090000	425.7200	-0.155%	597,181	-8.102%
2024-08-20	424.4100	426.8700	423.610000	426.3800	+0.933%	408,191	-8.244%
2024-08-19	422.0100	423.2600	420.380000	422.4400	+0.254%	399,523	-7.388%
2024-08-16	422.5500	423.4700	418.980000	421.3700	-0.135%	401,961	-7.153%
2024-08-15	420.3800	424.5500	418.380000	421.9400	+0.800%	617,373	-7.278%
2024-08-14	411.2000	419.5700	411.200000	418.5900	+1.600%	1,008,283	-6.536%
2024-08-13	413.5500	417.4300	411.840000	412.0000	-0.184%	770,707	-5.041%
2024-08-12	410.7600	414.0300	408.920000	412.7600	+0.487%	477,526	-5.216%
2024-08-09	411.5000	413.2800	406.590000	410.7600	-0.345%	328,526	-4.755%
2024-08-08	405.8500	412.8800	403.200000	412.1800	+1.939%	474,563	-5.083%
2024-08-07	407.6900	412.6400	404.070000	404.3400	+0.370%	916,841	-3.242%
2024-08-06	401.3600	411.9000	401.360000	402.8500	+0.803%	1,547,479	-2.884%
2024-08-05	400.0100	410.7675	396.700000	399.6400	-2.598%	1,391,911	-2.104%
2024-08-02	399.5200	410.6700	396.110000	410.3000	+2.940%	1,278,849	-4.648%
2024-08-01	399.8600	403.5300	394.230000	398.5800	-0.085%	824,139	-1.844%
2024-07-31	398.2400	400.9000	395.880000	398.9200	+0.908%	654,717	-1.928%
2024-07-30	397.6300	402.5600	393.970000	395.3300	-0.023%	523,481	-1.037%