PJT
PJT Partners Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
138.75USD-1.105%(-1.55)375,376
After-hoursOct 2, 2026 4:39:30 PM EDT
138.69USD-0.043%(-0.06)
PJT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 141.50 | 142.25 | 137.48 | 138.69 | -1.148% | 375,376 | 0.000% |
| 2026-10-01 | 141.47 | 142.84 | 137.45 | 140.30 | -1.689% | 482,764 | -1.148% |
| 2026-09-30 | 145.54 | 145.54 | 140.89 | 142.71 | -1.471% | 437,821 | -2.817% |
| 2026-09-29 | 148.69 | 150.09 | 144.18 | 144.84 | -2.883% | 412,885 | -4.246% |
| 2026-09-28 | 149.93 | 150.45 | 147.60 | 149.14 | -1.733% | 407,924 | -7.007% |
| 2026-09-25 | 149.40 | 151.89 | 149.40 | 151.77 | +1.750% | 303,263 | -8.618% |
| 2026-09-24 | 149.04 | 149.19 | 145.14 | 149.16 | -0.114% | 316,361 | -7.019% |
| 2026-09-23 | 148.97 | 152.82 | 148.76 | 149.33 | -0.599% | 461,278 | -7.125% |
| 2026-09-22 | 153.06 | 153.06 | 147.20 | 150.23 | -0.766% | 691,139 | -7.682% |
| 2026-09-21 | 153.42 | 153.84 | 150.12 | 151.39 | -0.053% | 527,914 | -8.389% |
| 2026-09-18 | 151.00 | 153.18 | 149.25 | 151.47 | +0.159% | 769,450 | -8.437% |
| 2026-09-17 | 154.22 | 154.22 | 151.14 | 151.23 | -0.898% | 389,894 | -8.292% |
| 2026-09-16 | 155.02 | 158.81 | 151.40 | 152.60 | -1.758% | 469,552 | -9.115% |
| 2026-09-15 | 159.65 | 160.51 | 155.06 | 155.33 | -3.396% | 370,816 | -10.713% |
| 2026-09-14 | 164.45 | 164.86 | 158.76 | 160.79 | -1.483% | 373,939 | -13.745% |
| 2026-09-11 | 174.17 | 174.17 | 163.18 | 163.21 | -4.967% | 486,826 | -15.024% |
| 2026-09-10 | 179.52 | 179.52 | 171.18 | 171.74 | -3.506% | 530,637 | -19.244% |
| 2026-09-09 | 181.49 | 181.49 | 177.38 | 177.98 | -2.279% | 356,323 | -22.076% |
| 2026-09-08 | 181.82 | 183.49 | 179.45 | 182.13 | -0.328% | 206,813 | -23.851% |
| 2026-09-04 | 183.40 | 184.67 | 181.04 | 182.73 | -1.663% | 332,270 | -24.101% |
| 2026-09-03 | 183.87 | 187.56 | 180.03 | 185.82 | +2.578% | 473,776 | -25.363% |
| 2026-09-02 | 179.69 | 183.56 | 178.81 | 181.15 | +0.723% | 238,879 | -23.439% |
| 2026-09-01 | 178.77 | 185.06 | 173.56 | 179.85 | -0.299% | 416,043 | -22.886% |
| 2026-08-31 | 180.60 | 182.25 | 179.57 | 180.39 | -1.318% | 399,378 | -23.117% |
| 2026-08-28 | 180.00 | 183.01 | 179.43 | 182.80 | +2.317% | 393,653 | -24.130% |
| 2026-08-27 | 174.14 | 179.66 | 174.14 | 178.66 | +2.226% | 361,797 | -22.372% |
| 2026-08-26 | 176.24 | 176.24 | 171.94 | 174.77 | +0.092% | 326,403 | -20.644% |
| 2026-08-25 | 176.76 | 177.91 | 171.50 | 174.61 | -1.020% | 502,687 | -20.572% |
| 2026-08-24 | 175.96 | 177.25 | 174.44 | 176.41 | +0.829% | 440,402 | -21.382% |
| 2026-08-21 | 171.92 | 175.29 | 171.41 | 174.96 | +2.442% | 264,227 | -20.730% |
| 2026-08-20 | 172.09 | 175.65 | 169.28 | 170.79 | -1.272% | 397,871 | -18.795% |
| 2026-08-19 | 171.55 | 176.95 | 170.44 | 172.99 | +1.927% | 333,976 | -19.828% |
| 2026-08-18 | 171.00 | 172.17 | 168.60 | 169.72 | -0.725% | 590,172 | -18.283% |
| 2026-08-17 | 173.56 | 175.88 | 170.13 | 170.96 | -1.950% | 406,599 | -18.876% |
| 2026-08-14 | 178.58 | 179.99 | 174.06 | 174.36 | -2.516% | 347,945 | -20.458% |
| 2026-08-13 | 171.60 | 179.41 | 170.00 | 178.86 | +4.848% | 813,324 | -22.459% |
| 2026-08-12 | 175.97 | 176.47 | 170.25 | 170.59 | -2.637% | 542,555 | -18.700% |
| 2026-08-11 | 170.72 | 175.68 | 170.20 | 175.21 | +3.454% | 214,374 | -20.844% |
| 2026-08-10 | 168.77 | 171.40 | 166.09 | 169.36 | -1.156% | 306,723 | -18.109% |
| 2026-08-07 | 176.05 | 176.45 | 170.42 | 171.34 | -0.816% | 212,950 | -19.056% |
| 2026-08-06 | 174.93 | 175.19 | 171.71 | 172.75 | -0.724% | 573,564 | -19.716% |
| 2026-08-05 | 171.94 | 174.28 | 170.79 | 174.01 | +1.618% | 213,355 | -20.298% |
| 2026-08-04 | 170.84 | 173.55 | 169.90 | 171.24 | +0.410% | 452,826 | -19.008% |
| 2026-08-03 | 168.34 | 173.46 | 166.50 | 170.54 | +1.325% | 579,799 | -18.676% |
| 2026-07-31 | 169.46 | 170.00 | 166.00 | 168.31 | +0.454% | 367,388 | -17.598% |
| 2026-07-30 | 165.00 | 168.00 | 158.16 | 167.55 | +1.496% | 404,070 | -17.225% |
| 2026-07-29 | 171.62 | 172.41 | 163.27 | 165.08 | -4.705% | 521,800 | -15.986% |
| 2026-07-28 | 167.13 | 178.47 | 166.19 | 173.23 | +2.612% | 717,626 | -19.939% |
| 2026-07-27 | 171.00 | 176.35 | 168.61 | 168.82 | -0.148% | 531,531 | -17.847% |
| 2026-07-24 | 165.66 | 169.19 | 164.30 | 169.07 | +2.966% | 229,313 | -17.969% |
| 2026-07-23 | 162.09 | 166.95 | 160.83 | 164.20 | -0.024% | 247,838 | -15.536% |
| 2026-07-22 | 166.73 | 169.23 | 163.79 | 164.24 | -1.629% | 224,153 | -15.557% |
| 2026-07-21 | 163.64 | 168.74 | 163.64 | 166.96 | +1.570% | 299,618 | -16.932% |
| 2026-07-20 | 167.11 | 168.45 | 162.65 | 164.38 | -1.344% | 484,148 | -15.628% |
| 2026-07-17 | 163.64 | 168.19 | 163.43 | 166.62 | -0.359% | 312,239 | -16.763% |
| 2026-07-16 | 163.54 | 169.20 | 160.80 | 167.22 | -0.795% | 767,090 | -17.061% |
| 2026-07-15 | 165.55 | 169.94 | 162.51 | 168.56 | +2.344% | 366,702 | -17.721% |
| 2026-07-14 | 156.67 | 165.62 | 156.67 | 164.70 | +4.818% | 970,890 | -15.792% |
| 2026-07-13 | 157.13 | 157.59 | 153.72 | 157.13 | +0.134% | 304,942 | -11.736% |
| 2026-07-10 | 161.33 | 162.42 | 156.15 | 156.92 | -1.147% | 293,205 | -11.617% |
| 2026-07-09 | 156.69 | 162.25 | 155.50 | 158.74 | +1.756% | 864,620 | -12.631% |
| 2026-07-08 | 166.22 | 166.28 | 154.84 | 156.00 | -7.451% | 360,713 | -11.096% |
| 2026-07-07 | 172.53 | 174.37 | 167.83 | 168.56 | -2.011% | 422,046 | -17.721% |
| 2026-07-06 | 163.00 | 172.73 | 161.87 | 172.02 | +5.540% | 475,226 | -19.376% |
| 2026-07-02 | 157.52 | 163.85 | 157.00 | 162.99 | +4.534% | 723,746 | -14.909% |
| 2026-07-01 | 152.02 | 158.65 | 152.02 | 155.92 | +3.299% | 328,450 | -11.051% |
| 2026-06-30 | 147.17 | 151.15 | 145.74 | 150.94 | +4.089% | 567,217 | -8.116% |
| 2026-06-29 | 150.28 | 151.82 | 142.47 | 145.01 | -4.366% | 663,999 | -4.358% |
| 2026-06-26 | 152.22 | 152.91 | 148.90 | 151.63 | -0.499% | 1,178,161 | -8.534% |
| 2026-06-25 | 153.37 | 154.85 | 150.92 | 152.39 | -0.509% | 611,408 | -8.990% |
| 2026-06-24 | 155.78 | 156.82 | 151.00 | 153.17 | -1.314% | 497,724 | -9.454% |
| 2026-06-23 | 154.61 | 156.58 | 153.65 | 155.21 | +0.427% | 376,833 | -10.644% |
| 2026-06-22 | 155.46 | 157.82 | 153.11 | 154.55 | -0.592% | 390,280 | -10.262% |
| 2026-06-18 | 155.90 | 157.96 | 153.35 | 155.47 | +0.297% | 875,877 | -10.793% |
| 2026-06-17 | 158.93 | 161.09 | 153.58 | 155.01 | -2.626% | 851,169 | -10.528% |
| 2026-06-16 | 158.32 | 160.84 | 155.56 | 159.19 | +1.803% | 300,738 | -12.878% |
| 2026-06-15 | 154.80 | 158.78 | 154.40 | 156.37 | +2.625% | 363,714 | -11.307% |
| 2026-06-12 | 155.62 | 159.45 | 151.41 | 152.37 | -1.039% | 546,097 | -8.978% |
| 2026-06-11 | 157.90 | 158.53 | 152.30 | 153.97 | -2.086% | 525,834 | -9.924% |
| 2026-06-10 | 162.75 | 163.65 | 157.07 | 157.25 | -2.932% | 250,146 | -11.803% |
| 2026-06-09 | 159.06 | 162.38 | 158.25 | 162.00 | +2.994% | 237,688 | -14.389% |
| 2026-06-08 | 158.81 | 161.51 | 157.29 | 157.29 | +0.045% | 239,034 | -11.825% |
| 2026-06-05 | 160.97 | 160.97 | 155.08 | 157.22 | -1.817% | 233,877 | -11.786% |
| 2026-06-04 | 153.53 | 160.38 | 153.53 | 160.13 | +3.416% | 196,134 | -13.389% |
| 2026-06-03 | 154.74 | 155.02 | 152.16 | 154.84 | -1.237% | 282,169 | -10.430% |
| 2026-06-02 | 154.38 | 157.37 | 154.38 | 156.78 | +0.339% | 279,734 | -11.538% |
| 2026-06-01 | 150.69 | 156.55 | 150.69 | 156.25 | +2.191% | 387,138 | -11.238% |
| 2026-05-29 | 155.73 | 157.19 | 152.08 | 152.90 | -1.779% | 365,356 | -9.294% |
| 2026-05-28 | 153.05 | 156.96 | 151.44 | 155.67 | +0.875% | 484,804 | -10.908% |
| 2026-05-27 | 152.00 | 156.85 | 152.00 | 154.32 | +1.087% | 381,461 | -10.128% |
| 2026-05-26 | 154.27 | 156.71 | 151.66 | 152.66 | -2.491% | 406,930 | -9.151% |
| 2026-05-22 | 156.14 | 157.22 | 153.61 | 156.56 | +0.481% | 289,133 | -11.414% |
| 2026-05-21 | 154.32 | 158.93 | 151.68 | 155.81 | +0.335% | 430,027 | -10.988% |
| 2026-05-20 | 155.81 | 157.12 | 151.65 | 155.29 | +0.969% | 320,567 | -10.690% |
| 2026-05-19 | 157.24 | 158.18 | 153.44 | 153.80 | -1.963% | 285,656 | -9.824% |
| 2026-05-18 | 156.45 | 158.74 | 156.01 | 156.88 | +0.224% | 260,036 | -11.595% |
| 2026-05-15 | 158.93 | 160.82 | 156.22 | 156.53 | -1.930% | 424,915 | -11.397% |
| 2026-05-14 | 156.15 | 159.66 | 155.30 | 159.61 | +3.114% | 341,768 | -13.107% |
| 2026-05-13 | 152.57 | 154.98 | 150.03 | 154.79 | +0.357% | 211,186 | -10.401% |
| 2026-05-12 | 153.39 | 155.72 | 151.83 | 154.24 | +0.587% | 308,471 | -10.082% |
| 2026-05-11 | 153.86 | 155.07 | 151.33 | 153.34 | -0.841% | 213,848 | -9.554% |
| 2026-05-08 | 153.17 | 155.30 | 150.01 | 154.64 | +0.947% | 250,388 | -10.314% |
| 2026-05-07 | 152.60 | 156.40 | 151.88 | 153.19 | +0.690% | 397,584 | -9.465% |
| 2026-05-06 | 153.73 | 154.53 | 151.43 | 152.14 | +0.145% | 272,833 | -8.841% |
| 2026-05-05 | 152.35 | 155.20 | 151.40 | 151.92 | +0.132% | 434,245 | -8.709% |
| 2026-05-04 | 154.11 | 154.13 | 147.62 | 151.72 | -2.015% | 475,641 | -8.588% |
| 2026-05-01 | 153.00 | 155.06 | 149.65 | 154.84 | +1.375% | 527,909 | -10.430% |
| 2026-04-30 | 150.50 | 154.00 | 149.39 | 152.74 | +0.454% | 567,619 | -9.199% |
| 2026-04-29 | 152.36 | 157.46 | 146.69 | 152.05 | -0.751% | 439,687 | -8.787% |
| 2026-04-28 | 159.65 | 159.95 | 150.16 | 153.20 | -1.675% | 554,171 | -9.471% |
| 2026-04-27 | 152.17 | 155.82 | 152.15 | 155.81 | +2.037% | 409,779 | -10.988% |
| 2026-04-24 | 153.80 | 155.91 | 152.19 | 152.70 | -0.915% | 376,874 | -9.175% |
| 2026-04-23 | 156.34 | 158.18 | 152.87 | 154.11 | -1.508% | 227,265 | -10.006% |
| 2026-04-22 | 158.85 | 161.05 | 156.25 | 156.47 | -0.566% | 400,653 | -11.363% |
| 2026-04-21 | 158.16 | 159.56 | 155.74 | 157.36 | -0.506% | 332,753 | -11.865% |
| 2026-04-20 | 159.63 | 161.27 | 156.68 | 158.16 | -0.846% | 685,761 | -12.310% |
| 2026-04-17 | 165.63 | 165.63 | 158.53 | 159.51 | -1.882% | 589,983 | -13.052% |
| 2026-04-16 | 163.39 | 163.47 | 160.20 | 162.57 | -0.325% | 235,632 | -14.689% |
| 2026-04-15 | 163.86 | 165.25 | 162.01 | 163.10 | +0.369% | 347,059 | -14.966% |
| 2026-04-14 | 157.56 | 162.83 | 157.28 | 162.50 | +4.000% | 517,886 | -14.652% |
| 2026-04-13 | 149.53 | 156.30 | 149.35 | 156.25 | +3.504% | 247,849 | -11.238% |
| 2026-04-10 | 150.42 | 152.63 | 147.80 | 150.96 | +0.640% | 257,755 | -8.128% |
| 2026-04-09 | 148.12 | 150.94 | 145.44 | 150.00 | +2.222% | 224,546 | -7.540% |
| 2026-04-08 | 140.01 | 151.79 | 140.01 | 146.74 | +3.593% | 457,891 | -5.486% |
| 2026-04-07 | 139.45 | 142.16 | 138.50 | 141.65 | +1.077% | 244,105 | -2.090% |
| 2026-04-06 | 138.74 | 141.24 | 138.74 | 140.14 | +0.107% | 262,194 | -1.035% |
| 2026-04-02 | 137.73 | 142.22 | 136.22 | 139.99 | -0.568% | 298,312 | -0.929% |
| 2026-04-01 | 143.30 | 145.06 | 140.49 | 140.79 | +0.766% | 384,421 | -1.492% |
| 2026-03-31 | 136.96 | 142.20 | 136.96 | 139.72 | +1.173% | 329,017 | -0.737% |
| 2026-03-30 | 137.25 | 139.94 | 137.20 | 138.10 | +1.172% | 290,119 | +0.427% |
| 2026-03-27 | 137.32 | 138.70 | 134.80 | 136.50 | -1.940% | 589,040 | +1.604% |
| 2026-03-26 | 136.25 | 139.41 | 136.25 | 139.20 | +1.347% | 321,186 | -0.366% |
| 2026-03-25 | 135.03 | 137.38 | 132.72 | 137.35 | +3.224% | 368,411 | +0.976% |
| 2026-03-24 | 131.85 | 133.73 | 131.27 | 133.06 | -0.486% | 256,772 | +4.231% |
| 2026-03-23 | 135.81 | 137.14 | 132.92 | 133.71 | +1.867% | 386,725 | +3.724% |
| 2026-03-20 | 130.75 | 132.18 | 129.43 | 131.26 | +0.475% | 723,952 | +5.661% |
| 2026-03-19 | 129.25 | 131.55 | 128.04 | 130.64 | +0.146% | 279,090 | +6.162% |
| 2026-03-18 | 129.70 | 133.56 | 129.04 | 130.45 | -0.994% | 318,463 | +6.317% |
| 2026-03-17 | 132.38 | 135.39 | 129.44 | 131.76 | +1.043% | 589,163 | +5.260% |
| 2026-03-16 | 130.75 | 132.49 | 129.39 | 130.40 | +0.929% | 441,443 | +6.357% |
| 2026-03-13 | 130.70 | 131.56 | 127.73 | 129.20 | +0.116% | 328,914 | +7.345% |
| 2026-03-12 | 134.26 | 135.26 | 128.56 | 129.05 | -6.180% | 431,609 | +7.470% |
| 2026-03-11 | 139.44 | 141.58 | 136.00 | 137.55 | -1.483% | 266,608 | +0.829% |
| 2026-03-10 | 140.98 | 142.25 | 138.28 | 139.62 | -0.577% | 272,253 | -0.666% |
| 2026-03-09 | 141.18 | 142.69 | 137.10 | 140.43 | -2.425% | 432,413 | -1.239% |
| 2026-03-06 | 141.89 | 144.22 | 139.97 | 143.92 | -1.391% | 297,756 | -3.634% |
| 2026-03-05 | 148.52 | 151.54 | 144.36 | 145.95 | -1.856% | 424,313 | -4.974% |
| 2026-03-04 | 148.24 | 149.47 | 147.13 | 148.71 | +0.663% | 478,966 | -6.738% |
| 2026-03-03 | 143.39 | 148.64 | 141.68 | 147.73 | -0.176% | 626,297 | -6.119% |
| 2026-03-02 | 143.60 | 148.93 | 143.13 | 147.99 | +0.210% | 329,590 | -6.284% |
| 2026-02-27 | 148.36 | 150.41 | 145.03 | 147.68 | -2.740% | 389,716 | -6.087% |
| 2026-02-26 | 150.97 | 153.69 | 150.48 | 151.84 | +1.708% | 215,356 | -8.660% |
| 2026-02-25 | 151.47 | 151.84 | 148.41 | 149.29 | -0.520% | 426,856 | -7.100% |
| 2026-02-24 | 146.85 | 152.21 | 146.83 | 150.07 | +1.811% | 302,156 | -7.583% |
| 2026-02-23 | 149.78 | 150.89 | 143.96 | 147.40 | -2.790% | 332,469 | -5.909% |
| 2026-02-20 | 152.23 | 154.46 | 149.29 | 151.63 | -0.759% | 207,482 | -8.534% |
| 2026-02-19 | 152.00 | 152.80 | 148.97 | 152.79 | -0.683% | 211,574 | -9.228% |
| 2026-02-18 | 152.80 | 157.21 | 152.61 | 153.84 | +1.131% | 374,448 | -9.848% |
| 2026-02-17 | 154.57 | 155.78 | 152.12 | 152.12 | -1.374% | 331,716 | -8.829% |
| 2026-02-13 | 155.06 | 155.32 | 151.89 | 154.24 | +0.084% | 529,831 | -10.082% |
| 2026-02-12 | 160.63 | 164.72 | 151.94 | 154.11 | -3.367% | 1,083,539 | -10.006% |
| 2026-02-11 | 162.95 | 163.49 | 158.12 | 159.48 | -1.122% | 303,395 | -13.036% |
| 2026-02-10 | 162.06 | 164.75 | 160.01 | 161.29 | -0.549% | 195,360 | -14.012% |
| 2026-02-09 | 162.01 | 165.88 | 161.68 | 162.18 | -0.197% | 386,117 | -14.484% |
| 2026-02-06 | 162.58 | 165.75 | 161.61 | 162.50 | +2.543% | 382,001 | -14.652% |
| 2026-02-05 | 163.68 | 164.53 | 157.35 | 158.47 | -2.815% | 421,309 | -12.482% |
| 2026-02-04 | 161.24 | 166.41 | 156.46 | 163.06 | +1.519% | 532,040 | -14.945% |
| 2026-02-03 | 170.09 | 175.86 | 155.43 | 160.62 | -7.690% | 613,180 | -13.653% |
| 2026-02-02 | 173.03 | 176.06 | 172.96 | 174.00 | +0.561% | 408,145 | -20.293% |
| 2026-01-30 | 173.00 | 177.87 | 171.79 | 173.03 | -0.791% | 346,704 | -19.846% |
| 2026-01-29 | 177.69 | 180.57 | 173.66 | 174.41 | -2.417% | 294,996 | -20.480% |
| 2026-01-28 | 176.55 | 179.37 | 174.70 | 178.73 | +1.355% | 202,619 | -22.403% |
| 2026-01-27 | 178.39 | 179.25 | 174.54 | 176.34 | -1.392% | 157,115 | -21.351% |
| 2026-01-26 | 181.75 | 184.50 | 178.42 | 178.83 | -1.531% | 212,990 | -22.446% |
| 2026-01-23 | 189.47 | 191.17 | 180.97 | 181.61 | -5.125% | 234,715 | -23.633% |
| 2026-01-22 | 193.42 | 195.62 | 191.08 | 191.42 | +0.099% | 172,757 | -27.547% |
| 2026-01-21 | 189.23 | 194.53 | 186.14 | 191.23 | +2.066% | 317,362 | -27.475% |
| 2026-01-20 | 184.79 | 192.09 | 183.88 | 187.36 | -0.393% | 331,603 | -25.977% |
| 2026-01-16 | 187.87 | 190.08 | 186.65 | 188.10 | +0.766% | 254,758 | -26.268% |
| 2026-01-15 | 180.36 | 187.61 | 178.25 | 186.67 | +4.209% | 250,813 | -25.703% |
| 2026-01-14 | 177.10 | 180.69 | 174.06 | 179.13 | +1.072% | 232,067 | -22.576% |
| 2026-01-13 | 182.16 | 182.16 | 176.62 | 177.23 | -2.175% | 173,976 | -21.746% |
| 2026-01-12 | 177.19 | 183.12 | 177.19 | 181.17 | +0.913% | 238,266 | -23.448% |
| 2026-01-09 | 180.36 | 182.58 | 177.36 | 179.53 | -0.801% | 191,600 | -22.748% |
| 2026-01-08 | 179.58 | 181.66 | 178.68 | 180.98 | +0.617% | 283,005 | -23.367% |
| 2026-01-07 | 182.10 | 182.10 | 178.43 | 179.87 | -0.860% | 186,271 | -22.894% |
| 2026-01-06 | 176.67 | 181.51 | 174.93 | 181.43 | +1.898% | 154,874 | -23.557% |
| 2026-01-05 | 170.46 | 180.04 | 170.03 | 178.05 | +5.019% | 265,510 | -22.106% |
| 2026-01-02 | 166.95 | 169.72 | 165.96 | 169.54 | +1.400% | 321,104 | -18.196% |
| 2025-12-31 | 170.54 | 171.16 | 166.60 | 167.20 | -1.462% | 150,659 | -17.051% |
| 2025-12-30 | 170.26 | 170.26 | 168.46 | 169.68 | -0.760% | 190,670 | -18.264% |
| 2025-12-29 | 172.26 | 172.41 | 169.66 | 170.98 | -0.749% | 225,372 | -18.885% |
| 2025-12-26 | 171.22 | 173.10 | 170.23 | 172.27 | +0.461% | 131,883 | -19.493% |
| 2025-12-24 | 169.42 | 172.15 | 169.42 | 171.48 | -0.122% | 86,248 | -19.122% |
| 2025-12-23 | 171.35 | 173.68 | 170.97 | 171.69 | +0.082% | 165,527 | -19.221% |
| 2025-12-22 | 168.39 | 171.97 | 168.39 | 171.55 | +1.980% | 142,644 | -19.155% |
| 2025-12-19 | 167.61 | 168.86 | 167.56 | 168.22 | +0.036% | 314,155 | -17.554% |
| 2025-12-18 | 170.26 | 171.66 | 168.02 | 168.16 | -0.143% | 155,170 | -17.525% |
| 2025-12-17 | 170.78 | 173.94 | 167.98 | 168.40 | -1.624% | 334,080 | -17.643% |
| 2025-12-16 | 170.80 | 172.50 | 170.00 | 171.18 | +0.676% | 240,784 | -18.980% |
| 2025-12-15 | 170.94 | 172.12 | 169.38 | 170.03 | +0.118% | 208,341 | -18.432% |
| 2025-12-12 | 174.30 | 174.30 | 168.84 | 169.83 | -2.177% | 222,440 | -18.336% |
| 2025-12-11 | 176.00 | 178.39 | 172.55 | 173.61 | -1.921% | 249,783 | -20.114% |
| 2025-12-10 | 174.32 | 179.76 | 174.28 | 177.01 | +1.224% | 459,810 | -21.648% |
| 2025-12-09 | 172.43 | 178.34 | 172.43 | 174.87 | +1.040% | 291,640 | -20.690% |
| 2025-12-08 | 176.55 | 176.78 | 171.06 | 173.07 | -1.687% | 264,050 | -19.865% |
| 2025-12-05 | 170.59 | 176.52 | 169.93 | 176.04 | +3.104% | 280,787 | -21.217% |
| 2025-12-04 | 169.93 | 171.49 | 168.48 | 170.74 | +1.167% | 329,800 | -18.771% |
| 2025-12-03 | 166.06 | 169.78 | 165.86 | 168.77 | +1.957% | 346,245 | -17.823% |
| 2025-12-02 | 168.56 | 168.56 | 164.35 | 165.53 | -0.559% | 203,897 | -16.215% |
| 2025-12-01 | 166.39 | 166.85 | 163.95 | 166.46 | -0.923% | 180,680 | -16.683% |
| 2025-11-28 | 168.25 | 168.77 | 166.73 | 168.01 | +0.018% | 91,063 | -17.451% |
| 2025-11-26 | 168.46 | 171.01 | 167.81 | 167.98 | -1.270% | 280,815 | -17.437% |
| 2025-11-25 | 164.63 | 170.35 | 164.63 | 170.14 | +3.084% | 224,402 | -18.485% |
| 2025-11-24 | 166.56 | 168.25 | 164.77 | 165.05 | -1.410% | 252,262 | -15.971% |
| 2025-11-21 | 164.60 | 169.70 | 164.60 | 167.41 | +2.580% | 264,265 | -17.155% |
| 2025-11-20 | 167.29 | 170.24 | 163.05 | 163.20 | -1.073% | 446,268 | -15.018% |
| 2025-11-19 | 163.37 | 165.48 | 161.62 | 164.97 | +1.921% | 270,786 | -15.930% |
| 2025-11-18 | 158.44 | 163.66 | 157.83 | 161.86 | +1.888% | 211,557 | -14.315% |
| 2025-11-17 | 166.18 | 166.73 | 158.16 | 158.86 | -4.732% | 168,499 | -12.697% |
| 2025-11-14 | 165.75 | 167.03 | 164.76 | 166.75 | +0.440% | 133,827 | -16.828% |
| 2025-11-13 | 169.34 | 170.76 | 165.41 | 166.02 | -2.645% | 146,304 | -16.462% |
| 2025-11-12 | 169.35 | 172.97 | 169.35 | 170.53 | +1.211% | 233,312 | -18.671% |
| 2025-11-11 | 167.18 | 169.18 | 166.52 | 168.49 | +0.681% | 210,491 | -17.687% |
| 2025-11-10 | 168.68 | 169.69 | 166.53 | 167.35 | +0.378% | 226,294 | -17.126% |
| 2025-11-07 | 167.68 | 169.71 | 162.60 | 166.72 | -0.921% | 282,555 | -16.813% |
| 2025-11-06 | 166.60 | 169.82 | 165.93 | 168.27 | +0.598% | 227,176 | -17.579% |
| 2025-11-05 | 165.15 | 168.00 | 162.56 | 167.27 | +2.356% | 428,254 | -17.086% |
| 2025-11-04 | 169.55 | 172.75 | 158.77 | 163.42 | +0.616% | 536,400 | -15.133% |
| 2025-11-03 | 160.15 | 166.80 | 159.82 | 162.42 | +0.813% | 506,007 | -14.610% |
| 2025-10-31 | 168.29 | 168.29 | 160.79 | 161.11 | -4.770% | 322,536 | -13.916% |
| 2025-10-30 | 166.50 | 171.09 | 165.03 | 169.18 | +0.172% | 156,005 | -18.022% |
| 2025-10-29 | 180.42 | 181.05 | 167.01 | 168.89 | -7.219% | 367,347 | -17.881% |
| 2025-10-28 | 182.34 | 183.61 | 181.14 | 182.03 | -0.274% | 185,489 | -23.809% |
| 2025-10-27 | 184.20 | 185.67 | 181.96 | 182.53 | -0.137% | 209,293 | -24.018% |
| 2025-10-24 | 181.05 | 183.50 | 177.74 | 182.78 | +2.369% | 112,498 | -24.122% |
| 2025-10-23 | 176.83 | 178.72 | 175.70 | 178.55 | +1.236% | 132,266 | -22.324% |
| 2025-10-22 | 177.24 | 178.18 | 174.52 | 176.37 | -0.328% | 163,811 | -21.364% |
| 2025-10-21 | 177.57 | 178.44 | 175.47 | 176.95 | -0.512% | 137,048 | -21.622% |
| 2025-10-20 | 179.02 | 180.84 | 177.61 | 177.86 | +0.395% | 155,650 | -22.023% |
| 2025-10-17 | 174.66 | 177.38 | 174.11 | 177.16 | +1.391% | 185,586 | -21.715% |
| 2025-10-16 | 176.02 | 176.87 | 173.75 | 174.73 | -0.935% | 220,976 | -20.626% |
| 2025-10-15 | 176.41 | 176.93 | 174.55 | 176.38 | +0.771% | 194,026 | -21.369% |
| 2025-10-14 | 171.12 | 176.00 | 171.12 | 175.03 | +0.754% | 166,519 | -20.762% |
| 2025-10-13 | 171.50 | 174.15 | 170.77 | 173.72 | +1.591% | 193,748 | -20.165% |
| 2025-10-10 | 173.93 | 174.54 | 170.19 | 171.00 | -0.852% | 243,951 | -18.895% |
| 2025-10-09 | 171.64 | 173.06 | 170.50 | 172.47 | +0.883% | 233,097 | -19.586% |
| 2025-10-08 | 177.84 | 177.84 | 170.96 | 170.96 | -3.166% | 442,306 | -18.876% |
| 2025-10-07 | 180.39 | 182.13 | 176.47 | 176.55 | -2.134% | 236,611 | -21.444% |
| 2025-10-06 | 180.38 | 182.26 | 178.09 | 180.40 | +0.496% | 361,611 | -23.121% |
| 2025-10-03 | 179.76 | 181.81 | 178.15 | 179.51 | +1.264% | 229,722 | -22.740% |
| 2025-10-02 | 173.97 | 177.85 | 173.88 | 177.27 | +2.044% | 171,720 | -21.763% |
| 2025-10-01 | 175.42 | 178.62 | 171.93 | 173.72 | -2.256% | 153,321 | -20.165% |
| 2025-09-30 | 180.45 | 181.78 | 176.64 | 177.73 | -1.480% | 134,350 | -21.966% |
| 2025-09-29 | 183.06 | 183.07 | 179.68 | 180.40 | -1.345% | 156,163 | -23.121% |
| 2025-09-26 | 181.77 | 183.58 | 181.31 | 182.86 | +0.938% | 108,217 | -24.155% |
| 2025-09-25 | 181.53 | 182.86 | 178.13 | 181.16 | -0.527% | 101,015 | -23.443% |
| 2025-09-24 | 185.09 | 186.67 | 180.21 | 182.12 | -1.610% | 143,078 | -23.847% |
| 2025-09-23 | 185.00 | 189.60 | 184.40 | 185.10 | -0.334% | 154,079 | -25.073% |
| 2025-09-22 | 186.30 | 187.47 | 183.98 | 185.72 | -1.044% | 131,113 | -25.323% |
| 2025-09-19 | 189.65 | 189.65 | 186.81 | 187.68 | -0.313% | 373,557 | -26.103% |
| 2025-09-18 | 183.89 | 189.86 | 183.36 | 188.27 | +2.577% | 147,865 | -26.335% |
| 2025-09-17 | 181.05 | 188.15 | 181.05 | 183.54 | +1.684% | 139,812 | -24.436% |
| 2025-09-16 | 181.37 | 181.86 | 179.31 | 180.50 | -0.480% | 95,528 | -23.163% |
| 2025-09-15 | 183.72 | 185.73 | 180.40 | 181.37 | -1.327% | 134,693 | -23.532% |
| 2025-09-12 | 185.38 | 187.94 | 183.19 | 183.81 | -1.653% | 127,219 | -24.547% |
| 2025-09-11 | 180.05 | 186.94 | 178.88 | 186.90 | +4.030% | 177,273 | -25.795% |
| 2025-09-10 | 178.08 | 181.25 | 178.08 | 179.66 | +0.346% | 120,457 | -22.804% |
| 2025-09-09 | 180.65 | 180.65 | 177.53 | 179.04 | -1.268% | 127,269 | -22.537% |
| 2025-09-08 | 181.10 | 182.25 | 178.80 | 181.34 | +0.700% | 142,223 | -23.519% |
| 2025-09-05 | 180.32 | 180.45 | 176.22 | 180.08 | +0.089% | 119,692 | -22.984% |
| 2025-09-04 | 176.08 | 180.32 | 175.04 | 179.92 | +3.071% | 131,569 | -22.916% |
| 2025-09-03 | 175.63 | 177.76 | 172.03 | 174.56 | -1.300% | 177,806 | -20.549% |
| 2025-09-02 | 176.59 | 177.34 | 174.66 | 176.86 | -1.196% | 144,171 | -21.582% |
| 2025-08-29 | 181.96 | 181.96 | 176.44 | 179.00 | -1.334% | 296,246 | -22.520% |
| 2025-08-28 | 182.82 | 183.81 | 181.13 | 181.42 | -0.319% | 167,090 | -23.553% |
| 2025-08-27 | 181.68 | 182.95 | 180.90 | 182.00 | +0.033% | 148,754 | -23.797% |
| 2025-08-26 | 178.25 | 182.42 | 177.32 | 181.94 | +2.208% | 174,518 | -23.772% |
| 2025-08-25 | 181.66 | 181.88 | 177.83 | 178.01 | -1.505% | 140,690 | -22.089% |
| 2025-08-22 | 175.82 | 180.97 | 174.93 | 180.73 | +3.098% | 279,920 | -23.261% |
| 2025-08-21 | 175.74 | 177.11 | 174.62 | 175.30 | -0.820% | 96,915 | -20.884% |
| 2025-08-20 | 176.19 | 177.43 | 172.00 | 176.75 | +0.346% | 165,505 | -21.533% |
| 2025-08-19 | 178.21 | 179.91 | 175.30 | 176.14 | -1.239% | 135,328 | -21.261% |
| 2025-08-18 | 179.85 | 181.21 | 177.57 | 178.35 | -0.801% | 168,337 | -22.237% |
| 2025-08-15 | 183.85 | 183.85 | 178.63 | 179.79 | -2.075% | 223,176 | -22.860% |
| 2025-08-14 | 185.81 | 185.81 | 183.18 | 183.60 | -1.497% | 188,132 | -24.461% |
| 2025-08-13 | 184.06 | 186.44 | 181.80 | 186.39 | +1.925% | 229,939 | -25.592% |
| 2025-08-12 | 179.16 | 185.00 | 179.16 | 182.87 | +2.944% | 236,960 | -24.159% |
| 2025-08-11 | 176.73 | 178.77 | 176.41 | 177.64 | +0.612% | 197,108 | -21.926% |
| 2025-08-08 | 178.75 | 180.85 | 176.44 | 176.56 | -0.597% | 194,645 | -21.449% |
| 2025-08-07 | 182.22 | 182.22 | 176.70 | 177.62 | -1.846% | 190,737 | -21.918% |
| 2025-08-06 | 181.70 | 183.36 | 179.96 | 180.96 | -0.424% | 152,567 | -23.359% |
| 2025-08-05 | 181.66 | 182.99 | 179.22 | 181.73 | 0.000% | 278,385 | -23.683% |
| 2025-08-04 | 180.51 | 182.09 | 179.26 | 181.73 | +1.514% | 360,219 | -23.683% |
| 2025-08-01 | 173.82 | 179.32 | 172.58 | 179.02 | +0.224% | 314,089 | -22.528% |
| 2025-07-31 | 176.09 | 178.77 | 176.09 | 178.62 | +0.281% | 427,010 | -22.355% |
| 2025-07-30 | 179.39 | 180.84 | 177.12 | 178.12 | +0.338% | 365,649 | -22.137% |
| 2025-07-29 | 183.54 | 185.64 | 176.02 | 177.52 | -2.739% | 373,454 | -21.874% |
| 2025-07-28 | 184.84 | 185.48 | 178.54 | 182.52 | -0.858% | 322,616 | -24.014% |
| 2025-07-25 | 188.16 | 188.16 | 184.01 | 184.10 | -1.032% | 234,798 | -24.666% |
| 2025-07-24 | 186.25 | 187.00 | 184.78 | 186.02 | +0.016% | 265,087 | -25.444% |
| 2025-07-23 | 185.21 | 186.78 | 184.32 | 185.99 | +0.884% | 131,788 | -25.431% |
| 2025-07-22 | 182.77 | 185.03 | 180.23 | 184.36 | +1.102% | 197,263 | -24.772% |
| 2025-07-21 | 183.44 | 185.62 | 181.89 | 182.35 | -0.328% | 214,199 | -23.943% |
| 2025-07-18 | 185.15 | 185.97 | 181.47 | 182.95 | -0.576% | 252,051 | -24.192% |
| 2025-07-17 | 185.00 | 189.19 | 184.01 | 184.01 | -0.098% | 502,432 | -24.629% |
| 2025-07-16 | 179.16 | 184.35 | 177.89 | 184.19 | +3.038% | 350,070 | -24.703% |
| 2025-07-15 | 180.34 | 180.43 | 177.05 | 178.76 | -0.860% | 337,838 | -22.416% |
| 2025-07-14 | 176.51 | 180.47 | 175.31 | 180.31 | +2.507% | 268,780 | -23.082% |
| 2025-07-11 | 177.89 | 179.06 | 175.06 | 175.90 | -1.528% | 270,846 | -21.154% |
| 2025-07-10 | 175.76 | 181.15 | 175.76 | 178.63 | +1.408% | 305,795 | -22.359% |
| 2025-07-09 | 172.38 | 176.26 | 172.28 | 176.15 | +2.652% | 224,920 | -21.266% |
| 2025-07-08 | 171.82 | 173.29 | 170.86 | 171.60 | +0.433% | 244,146 | -19.178% |
| 2025-07-07 | 168.86 | 170.86 | 167.78 | 170.86 | +1.419% | 241,986 | -18.828% |
| 2025-07-03 | 167.48 | 169.19 | 166.37 | 168.47 | +0.965% | 115,414 | -17.677% |
| 2025-07-02 | 164.07 | 167.03 | 164.07 | 166.86 | +1.078% | 211,715 | -16.882% |
| 2025-07-01 | 163.69 | 167.32 | 162.96 | 165.08 | +0.042% | 300,404 | -15.986% |
| 2025-06-30 | 168.17 | 169.58 | 164.00 | 165.01 | -0.841% | 233,662 | -15.951% |
| 2025-06-27 | 167.14 | 169.36 | 165.86 | 166.41 | +0.030% | 263,665 | -16.658% |
| 2025-06-26 | 162.40 | 166.38 | 162.03 | 166.36 | +2.451% | 171,427 | -16.633% |
| 2025-06-25 | 163.55 | 163.93 | 161.82 | 162.38 | -0.203% | 159,560 | -14.589% |
| 2025-06-24 | 162.13 | 164.23 | 161.22 | 162.71 | +1.611% | 177,642 | -14.762% |
| 2025-06-23 | 154.12 | 160.75 | 154.12 | 160.13 | +3.644% | 283,669 | -13.389% |
| 2025-06-20 | 155.31 | 156.51 | 154.10 | 154.50 | +0.058% | 418,893 | -10.233% |
| 2025-06-18 | 152.37 | 155.96 | 152.37 | 154.41 | +1.299% | 130,679 | -10.181% |
| 2025-06-17 | 151.44 | 153.25 | 151.44 | 152.43 | -0.762% | 161,774 | -9.014% |
| 2025-06-16 | 153.04 | 155.38 | 151.34 | 153.60 | +1.850% | 234,107 | -9.707% |
| 2025-06-13 | 154.59 | 156.07 | 149.93 | 150.81 | -3.943% | 244,270 | -8.037% |
| 2025-06-12 | 155.43 | 157.12 | 154.49 | 157.00 | +0.512% | 247,131 | -11.662% |
| 2025-06-11 | 154.66 | 156.82 | 154.32 | 156.20 | +1.978% | 249,247 | -11.210% |
| 2025-06-10 | 154.81 | 156.25 | 152.38 | 153.17 | -1.295% | 143,056 | -9.454% |
| 2025-06-09 | 155.04 | 156.11 | 153.41 | 155.18 | +0.622% | 148,403 | -10.626% |
| 2025-06-06 | 153.45 | 155.27 | 152.28 | 154.22 | +2.092% | 123,172 | -10.070% |
| 2025-06-05 | 149.13 | 151.96 | 147.82 | 151.06 | +1.294% | 148,950 | -8.189% |
| 2025-06-04 | 150.57 | 151.62 | 148.79 | 149.13 | -1.746% | 162,462 | -7.001% |
| 2025-06-03 | 150.28 | 152.48 | 148.93 | 151.78 | +1.045% | 113,487 | -8.624% |
| 2025-06-02 | 148.67 | 151.50 | 148.49 | 150.21 | -0.299% | 244,147 | -7.669% |
| 2025-05-30 | 150.88 | 151.27 | 148.42 | 150.66 | -0.146% | 349,763 | -7.945% |
| 2025-05-29 | 151.58 | 151.76 | 149.90 | 150.88 | -0.119% | 215,515 | -8.079% |
| 2025-05-28 | 151.31 | 151.91 | 149.57 | 151.06 | -0.573% | 219,263 | -8.189% |
| 2025-05-27 | 147.77 | 152.01 | 147.44 | 151.93 | +3.990% | 260,549 | -8.715% |
| 2025-05-23 | 144.05 | 146.63 | 144.05 | 146.10 | -1.170% | 218,409 | -5.072% |
| 2025-05-22 | 147.36 | 148.16 | 146.31 | 147.83 | +0.224% | 154,316 | -6.183% |
| 2025-05-21 | 149.33 | 151.85 | 147.12 | 147.50 | -2.737% | 193,497 | -5.973% |
| 2025-05-20 | 149.70 | 152.03 | 149.36 | 151.65 | +0.490% | 502,421 | -8.546% |
| 2025-05-19 | 148.65 | 152.19 | 147.58 | 150.91 | +0.279% | 182,871 | -8.098% |
| 2025-05-16 | 147.78 | 151.65 | 146.53 | 150.49 | +2.180% | 280,077 | -7.841% |
| 2025-05-15 | 147.59 | 148.33 | 146.60 | 147.28 | -0.627% | 156,411 | -5.832% |
| 2025-05-14 | 149.07 | 151.41 | 147.71 | 148.21 | -1.233% | 267,172 | -6.423% |
| 2025-05-13 | 149.64 | 151.50 | 148.93 | 150.06 | +0.435% | 188,954 | -7.577% |
| 2025-05-12 | 150.84 | 154.20 | 147.12 | 149.41 | +3.570% | 329,825 | -7.175% |
| 2025-05-09 | 146.93 | 147.38 | 143.77 | 144.26 | -1.542% | 189,363 | -3.861% |
| 2025-05-08 | 144.37 | 148.10 | 143.72 | 146.52 | +2.958% | 275,818 | -5.344% |
| 2025-05-07 | 143.41 | 144.66 | 141.31 | 142.31 | -0.259% | 259,746 | -2.544% |
| 2025-05-06 | 140.17 | 144.25 | 139.77 | 142.68 | +0.098% | 257,274 | -2.796% |
| 2025-05-05 | 141.55 | 146.21 | 141.55 | 142.54 | -0.676% | 225,448 | -2.701% |
| 2025-05-02 | 141.31 | 143.87 | 140.01 | 143.51 | +2.617% | 429,221 | -3.359% |
| 2025-05-01 | 141.09 | 142.40 | 139.37 | 139.85 | -1.313% | 424,472 | -0.829% |
| 2025-04-30 | 139.37 | 142.06 | 138.01 | 141.71 | +0.177% | 515,944 | -2.131% |
| 2025-04-29 | 133.88 | 142.31 | 133.88 | 141.46 | +4.514% | 355,152 | -1.958% |
| 2025-04-28 | 135.31 | 137.36 | 133.73 | 135.35 | +0.505% | 444,421 | +2.468% |
| 2025-04-25 | 134.07 | 134.98 | 132.50 | 134.67 | +0.186% | 256,172 | +2.985% |
| 2025-04-24 | 132.60 | 134.99 | 131.46 | 134.42 | +1.289% | 180,752 | +3.177% |
| 2025-04-23 | 134.81 | 138.27 | 132.06 | 132.71 | +1.182% | 254,650 | +4.506% |
| 2025-04-22 | 129.77 | 131.82 | 128.54 | 131.16 | +3.284% | 148,617 | +5.741% |
| 2025-04-21 | 128.81 | 129.58 | 124.97 | 126.99 | -2.142% | 247,946 | +9.213% |
| 2025-04-17 | 128.71 | 131.37 | 128.62 | 129.77 | +0.839% | 236,834 | +6.874% |
| 2025-04-16 | 130.84 | 130.95 | 127.93 | 128.69 | -2.677% | 272,008 | +7.771% |
| 2025-04-15 | 131.96 | 133.65 | 130.92 | 132.23 | +0.639% | 185,531 | +4.885% |
| 2025-04-14 | 133.41 | 134.04 | 130.82 | 131.39 | 0.000% | 317,251 | +5.556% |