Dark

PNC
PNC Financial Services Group
stock NYSE

At Close

Jul 3, 2025 12:59:57 PM EDT

196.51USD+0.409%(+0.80)1,863,485

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:14:30 AM EDT

194.39USD-0.674%(-1.32)2,788

After-hours

Jul 2, 2025 4:34:30 PM EDT

195.71USD-0.010%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	195.53	197.3400	194.9600	196.57	+0.439%	1,863,485	0.000%
2025-07-02	193.75	196.1500	192.5500	195.71	+1.657%	2,769,117	+0.439%
2025-07-01	186.04	193.2200	186.0125	192.52	+3.272%	3,601,902	+2.104%
2025-06-30	186.84	187.7273	185.7900	186.42	+0.361%	2,306,843	+5.445%
2025-06-27	185.51	187.4200	184.8500	185.75	+0.129%	2,772,368	+5.825%
2025-06-26	183.44	185.8700	182.9800	185.51	+1.644%	2,843,468	+5.962%
2025-06-25	181.53	182.6400	180.4500	182.51	+0.269%	2,403,291	+7.704%
2025-06-24	182.46	184.3100	181.0100	182.02	+0.703%	1,683,441	+7.994%
2025-06-23	176.61	180.9000	176.1650	180.75	+1.894%	1,853,190	+8.752%
2025-06-20	176.86	178.5800	176.2500	177.39	+1.210%	5,431,319	+10.812%
2025-06-18	173.15	176.8500	172.8900	175.27	+1.195%	1,858,900	+12.153%
2025-06-17	173.54	174.9900	172.8800	173.20	-1.108%	1,422,431	+13.493%
2025-06-16	175.21	176.5600	174.1200	175.14	+1.021%	1,260,175	+12.236%
2025-06-13	175.58	176.2300	172.7300	173.37	-2.459%	1,727,612	+13.382%
2025-06-12	177.27	178.3850	175.1300	177.74	0.000%	1,647,524	+10.594%
2025-06-11	179.82	180.1100	177.1600	177.74	-0.931%	2,552,854	+10.594%
2025-06-10	178.49	180.6800	178.3271	179.41	+0.375%	1,252,693	+9.565%
2025-06-09	179.35	180.4200	178.4700	178.74	+0.062%	1,227,286	+9.975%
2025-06-06	177.63	178.8000	176.0000	178.63	+2.250%	1,326,804	+10.043%
2025-06-05	174.70	175.4100	173.1728	174.70	-0.092%	1,552,231	+12.519%
2025-06-04	176.27	177.6500	174.8400	174.86	-0.822%	1,306,191	+12.416%
2025-06-03	173.39	176.9100	172.8500	176.31	+1.363%	1,976,204	+11.491%
2025-06-02	173.15	174.2300	170.4900	173.94	+0.075%	2,227,601	+13.010%
2025-05-30	174.92	175.2700	172.9500	173.81	-0.737%	4,161,485	+13.095%
2025-05-29	175.09	175.2000	173.5650	175.10	+0.650%	1,457,533	+12.262%
2025-05-28	176.19	176.9200	173.8350	173.97	-1.288%	1,591,553	+12.991%
2025-05-27	174.13	176.2600	172.7100	176.24	+2.572%	1,756,120	+11.535%
2025-05-23	169.75	172.6300	169.3200	171.82	-0.676%	1,641,637	+14.405%
2025-05-22	171.92	174.0400	171.4900	172.99	+0.418%	1,837,088	+13.631%
2025-05-21	175.64	176.2800	172.2100	172.27	-2.936%	1,759,492	+14.106%
2025-05-20	177.92	178.6200	176.8750	177.48	-0.649%	1,084,359	+10.756%
2025-05-19	177.68	179.7100	177.0900	178.64	-0.435%	1,530,180	+10.037%
2025-05-16	179.14	180.3400	178.6550	179.42	-0.022%	2,215,928	+9.559%
2025-05-15	177.78	180.0700	177.3000	179.46	+0.905%	2,728,978	+9.534%
2025-05-14	177.04	178.5000	176.3200	177.85	+0.180%	1,990,231	+10.526%
2025-05-13	175.65	178.1800	174.5401	177.53	+1.446%	2,515,420	+10.725%
2025-05-12	173.39	176.2400	172.6900	175.00	+5.143%	3,440,004	+12.326%
2025-05-09	166.79	167.4850	166.0200	166.44	-0.174%	1,671,271	+18.103%
2025-05-08	165.32	168.2400	165.3200	166.73	+1.677%	1,409,886	+17.897%
2025-05-07	164.98	165.7900	163.3100	163.98	+0.275%	2,094,492	+19.874%
2025-05-06	164.29	165.6400	163.4500	163.53	-1.310%	1,879,962	+20.204%
2025-05-05	163.37	167.3600	163.3200	165.70	+0.097%	2,761,249	+18.630%
2025-05-02	163.16	165.9000	163.1100	165.54	+2.826%	1,764,795	+18.745%
2025-05-01	159.93	162.5803	158.9200	160.99	+0.187%	1,996,661	+22.101%
2025-04-30	157.89	161.0800	156.7000	160.69	+0.056%	2,113,661	+22.329%
2025-04-29	158.69	161.3700	158.3650	160.60	+0.595%	1,642,997	+22.397%
2025-04-28	158.88	160.7500	158.1200	159.65	+0.751%	1,917,491	+23.126%
2025-04-25	158.45	159.6127	157.3400	158.46	-0.808%	1,125,223	+24.050%
2025-04-24	157.14	160.1000	156.1500	159.75	+1.487%	1,382,360	+23.049%
2025-04-23	157.70	162.0600	156.9700	157.41	+1.916%	3,145,621	+24.878%
2025-04-22	151.61	154.7200	151.1026	154.45	+2.878%	2,124,178	+27.271%
2025-04-21	150.50	151.9800	148.2800	150.13	-1.444%	2,860,453	+30.933%
2025-04-17	152.31	153.8200	151.6700	152.33	+0.521%	3,564,384	+29.042%
2025-04-16	152.08	154.9300	149.7500	151.54	-2.478%	2,875,357	+29.715%
2025-04-15	152.51	159.5800	152.5100	155.39	+0.045%	3,621,140	+26.501%
2025-04-14	154.09	156.5500	153.2450	155.32	+2.191%	3,488,789	+26.558%
2025-04-11	150.63	153.9600	148.2100	151.99	-0.112%	3,850,446	+29.331%
2025-04-10	156.84	157.7250	147.6800	152.16	-5.037%	4,240,189	+29.186%
2025-04-09	146.83	162.2000	145.1200	160.23	+6.991%	5,593,866	+22.680%
2025-04-08	157.90	159.1000	147.0400	149.76	-1.996%	5,210,862	+31.257%
2025-04-07	150.63	158.3200	146.8987	152.81	-0.189%	5,195,266	+28.637%
2025-04-04	155.27	155.9350	149.0000	153.10	-5.078%	4,147,705	+28.393%
2025-04-03	168.50	170.4967	160.8200	161.29	-8.881%	3,408,474	+21.874%
2025-04-02	173.48	177.4200	173.2700	177.01	+1.357%	2,085,675	+11.050%
2025-04-01	174.16	176.1500	172.4700	174.64	-0.643%	2,165,810	+12.557%
2025-03-31	172.68	176.4800	171.1460	175.77	+2.263%	3,596,067	+11.834%
2025-03-28	174.78	176.0500	170.8550	171.88	-1.766%	1,947,380	+14.365%
2025-03-27	177.07	177.1900	174.5200	174.97	-1.102%	2,324,379	+12.345%
2025-03-26	177.77	179.6800	176.1900	176.92	+0.023%	1,817,809	+11.107%
2025-03-25	176.71	177.9900	176.2950	176.88	+0.193%	1,835,579	+11.132%
2025-03-24	175.02	177.0500	174.7704	176.54	+1.688%	2,677,205	+11.346%
2025-03-21	172.00	173.6820	170.8500	173.61	+0.115%	5,104,921	+13.225%
2025-03-20	172.31	175.1765	172.0000	173.41	-0.242%	2,806,921	+13.356%
2025-03-19	173.40	175.7204	172.3900	173.83	+0.277%	2,707,614	+13.082%
2025-03-18	174.28	174.7000	171.7100	173.35	-0.374%	3,599,424	+13.395%
2025-03-17	172.62	174.5750	171.5500	174.00	+0.584%	2,500,352	+12.971%
2025-03-14	171.15	173.1500	170.0601	172.99	+2.458%	2,240,447	+13.631%
2025-03-13	172.16	172.8900	168.4400	168.84	-1.269%	1,994,811	+16.424%
2025-03-12	172.08	173.0792	169.1000	171.01	+0.559%	2,337,407	+14.946%
2025-03-11	173.94	176.2300	169.8300	170.06	-2.606%	2,285,602	+15.589%
2025-03-10	176.00	177.9900	172.2614	174.61	-2.870%	2,755,226	+12.577%
2025-03-07	178.83	180.6100	175.6700	179.77	+0.441%	1,813,314	+9.345%
2025-03-06	178.27	179.9600	176.4800	178.98	-0.826%	1,974,746	+9.828%
2025-03-05	180.79	182.1100	178.3029	180.47	+0.011%	2,207,832	+8.921%
2025-03-04	187.05	187.9100	178.8100	180.45	-4.771%	2,769,136	+8.933%
2025-03-03	192.35	194.2700	187.8900	189.49	-1.266%	1,230,883	+3.736%
2025-02-28	190.18	192.2300	188.6800	191.92	+1.782%	2,143,212	+2.423%
2025-02-27	187.78	190.8400	187.4900	188.56	+0.823%	1,304,097	+4.248%
2025-02-26	187.11	188.8850	186.4100	187.02	+0.295%	1,248,151	+5.106%
2025-02-25	188.32	189.3167	185.1000	186.47	-0.262%	1,629,771	+5.416%
2025-02-24	188.82	189.2000	186.2000	186.96	-0.580%	2,267,932	+5.140%
2025-02-21	192.45	192.5300	187.4800	188.05	-2.001%	1,817,116	+4.531%
2025-02-20	194.38	195.0300	190.5300	191.89	-1.195%	1,644,107	+2.439%
2025-02-19	194.40	195.3700	192.6600	194.21	-1.175%	1,469,502	+1.215%
2025-02-18	194.00	196.8600	193.1404	196.52	+1.346%	2,017,395	+0.025%
2025-02-14	196.14	198.0900	193.5000	193.91	-0.778%	2,152,202	+1.372%
2025-02-13	195.72	196.4287	194.1200	195.43	-0.082%	1,801,398	+0.583%
2025-02-12	197.29	197.6400	194.5100	195.59	-1.822%	1,594,035	+0.501%
2025-02-11	196.91	199.5100	195.8200	199.22	+0.983%	1,332,389	-1.330%
2025-02-10	200.72	200.9500	196.5600	197.28	-1.714%	1,029,808	-0.360%
2025-02-07	202.61	202.7500	199.9400	200.72	-0.845%	1,236,248	-2.068%
2025-02-06	201.40	202.5100	199.1100	202.43	+1.780%	1,536,724	-2.895%
2025-02-05	200.18	200.5700	197.4850	198.89	-0.045%	2,028,153	-1.166%
2025-02-04	198.06	200.2788	197.7970	198.98	+0.678%	1,314,032	-1.211%
2025-02-03	197.19	198.7600	194.3000	197.64	-1.647%	1,382,950	-0.541%
2025-01-31	202.11	203.0600	199.4100	200.95	-0.554%	2,467,769	-2.180%
2025-01-30	204.22	204.7400	200.3800	202.07	-0.054%	1,646,233	-2.722%
2025-01-29	201.72	205.4600	201.6300	202.18	+0.228%	2,044,400	-2.775%
2025-01-28	202.65	203.5799	199.2563	201.72	-0.577%	1,841,003	-2.553%
2025-01-27	200.22	202.9300	199.9300	202.89	+1.684%	1,760,168	-3.115%
2025-01-24	196.17	201.3900	196.1700	199.53	+0.951%	2,007,773	-1.483%
2025-01-23	195.71	198.6800	194.0700	197.65	+0.688%	2,514,312	-0.546%
2025-01-22	197.47	197.7850	195.3700	196.30	-1.138%	2,802,431	+0.138%
2025-01-21	199.38	200.6300	197.2000	198.56	+0.010%	2,637,037	-1.002%
2025-01-17	198.00	202.2000	196.7900	198.54	+1.018%	4,009,561	-0.992%
2025-01-16	185.50	196.9900	183.4400	196.54	-1.946%	4,896,078	+0.015%
2025-01-15	199.39	200.6200	197.7500	200.44	+2.417%	3,315,292	-1.931%
2025-01-14	194.18	196.4750	192.8351	195.71	+1.705%	1,668,528	+0.439%
2025-01-13	189.32	192.7100	189.3016	192.43	+1.804%	1,790,940	+2.151%
2025-01-10	192.88	193.5100	188.6100	189.02	-2.907%	2,190,089	+3.994%
2025-01-08	194.66	195.4100	191.2500	194.68	-0.046%	1,604,874	+0.971%
2025-01-07	195.92	197.3700	193.5600	194.77	-0.419%	2,458,553	+0.924%
2025-01-06	197.70	199.2300	194.4600	195.59	-0.020%	2,515,670	+0.501%
2025-01-03	192.15	195.6900	190.5000	195.63	+2.215%	1,278,677	+0.480%
2025-01-02	192.81	194.4000	189.5800	191.39	-0.757%	1,670,633	+2.707%
2024-12-31	193.34	194.1381	192.1600	192.85	+0.166%	961,860	+1.929%
2024-12-30	191.80	193.3200	190.1107	192.53	-0.388%	855,679	+2.098%
2024-12-27	193.62	195.5250	192.2100	193.28	-0.765%	844,612	+1.702%
2024-12-26	193.48	194.9000	192.1775	194.77	+0.356%	721,228	+0.924%
2024-12-24	193.55	194.2450	191.9400	194.08	+0.497%	573,913	+1.283%
2024-12-23	191.25	193.3000	190.3600	193.12	+0.187%	1,013,128	+1.786%
2024-12-20	189.29	193.4200	189.0000	192.76	+1.437%	3,110,624	+1.977%
2024-12-19	194.29	195.5800	189.6801	190.03	-1.005%	1,665,356	+3.442%
2024-12-18	198.94	200.3600	191.2900	191.96	-3.197%	3,040,806	+2.402%
2024-12-17	199.20	199.4700	197.1186	198.30	-1.112%	2,274,792	-0.872%
2024-12-16	201.90	201.9000	199.3500	200.53	-0.481%	2,413,787	-1.975%
2024-12-13	203.06	203.0600	200.0300	201.50	-0.400%	1,451,380	-2.447%
2024-12-12	204.29	205.1500	202.1400	202.31	-0.526%	1,527,814	-2.837%
2024-12-11	206.18	206.4650	203.1600	203.38	-0.518%	1,533,485	-3.348%
2024-12-10	205.88	206.3650	203.3100	204.44	-0.029%	1,990,330	-3.850%
2024-12-09	208.00	209.1600	204.4000	204.50	-1.980%	1,509,053	-3.878%
2024-12-06	209.24	209.8550	207.1300	208.63	-0.096%	1,439,228	-5.781%
2024-12-05	208.29	210.8250	207.7250	208.83	+0.438%	1,661,938	-5.871%
2024-12-04	209.13	209.9650	206.6400	207.92	-0.522%	1,365,618	-5.459%
2024-12-03	212.30	212.6250	208.2900	209.01	-1.112%	1,335,236	-5.952%
2024-12-02	215.69	216.1300	211.2000	211.36	-1.565%	1,683,295	-6.998%
2024-11-29	216.01	216.2600	213.6330	214.72	-0.130%	1,039,195	-8.453%
2024-11-27	214.20	216.1800	214.0400	215.00	+0.373%	1,512,475	-8.572%
2024-11-26	211.84	214.8100	210.4500	214.20	+0.814%	1,818,376	-8.231%
2024-11-25	211.97	214.6400	211.7500	212.47	+1.142%	2,000,908	-7.483%
2024-11-22	205.98	210.7100	205.7200	210.07	+2.100%	1,354,779	-6.426%
2024-11-21	203.95	207.9050	203.9500	205.75	+0.883%	2,531,880	-4.462%
2024-11-20	205.21	205.6200	203.4663	203.95	-0.444%	1,458,180	-3.619%
2024-11-19	204.50	206.8999	204.3600	204.86	-0.952%	1,507,475	-4.047%
2024-11-18	207.63	208.4100	206.4100	206.83	-0.409%	1,381,937	-4.961%
2024-11-15	208.12	210.0400	206.4000	207.68	-0.135%	2,444,225	-5.350%
2024-11-14	209.30	210.4000	207.1700	207.96	-0.640%	1,375,770	-5.477%
2024-11-13	212.11	214.1900	208.6900	209.30	-0.824%	1,542,499	-6.082%
2024-11-12	209.12	211.4000	208.8100	211.04	+0.634%	2,008,652	-6.857%
2024-11-11	206.28	210.4300	206.2800	209.71	+2.814%	2,304,555	-6.266%
2024-11-08	203.80	205.2000	201.6600	203.97	+0.374%	1,833,197	-3.628%
2024-11-07	202.88	203.8350	200.8800	203.21	-0.859%	3,522,608	-3.268%
2024-11-06	200.09	205.0600	198.4500	204.97	+8.565%	3,859,418	-4.098%
2024-11-05	186.21	188.8600	185.7000	188.80	+1.533%	1,484,418	+4.115%
2024-11-04	187.26	188.3000	185.5400	185.95	-0.641%	1,399,644	+5.711%
2024-11-01	189.50	191.3700	187.0000	187.15	-0.595%	1,448,549	+5.033%
2024-10-31	189.93	191.8400	188.1800	188.27	-1.025%	1,649,057	+4.409%
2024-10-30	187.26	191.8700	186.7700	190.22	+1.262%	1,445,914	+3.338%
2024-10-29	189.50	189.9999	187.4150	187.85	-1.043%	925,445	+4.642%
2024-10-28	187.50	190.1200	186.2720	189.83	+2.158%	1,036,892	+3.551%
2024-10-25	190.27	190.6400	185.6300	185.82	-1.651%	1,274,370	+5.785%
2024-10-24	188.93	189.6900	186.9600	188.94	+0.388%	1,185,939	+4.038%
2024-10-23	185.85	188.5300	185.8000	188.21	+1.036%	1,675,435	+4.442%
2024-10-22	185.80	186.8100	183.8600	186.28	+0.345%	1,830,662	+5.524%
2024-10-21	188.49	189.8050	185.3400	185.64	-1.975%	1,638,076	+5.888%
2024-10-18	190.57	191.4900	188.0100	189.38	+0.307%	1,801,025	+3.797%
2024-10-17	190.96	192.9290	188.7400	188.80	-0.595%	2,813,469	+4.115%
2024-10-16	192.76	193.8500	189.6200	189.93	-1.253%	2,898,370	+3.496%
2024-10-15	190.50	196.6400	189.6841	192.34	+2.026%	2,938,051	+2.199%
2024-10-14	187.26	189.6900	186.1250	188.52	+0.399%	2,192,636	+4.270%
2024-10-11	185.00	189.1700	184.7050	187.77	+2.400%	1,269,647	+4.687%
2024-10-10	182.68	184.4250	182.2300	183.37	+0.055%	995,081	+7.199%
2024-10-09	180.77	184.0400	180.5000	183.27	+1.333%	1,035,602	+7.257%
2024-10-08	183.14	183.4000	180.4400	180.86	-0.752%	1,197,525	+8.686%
2024-10-07	181.98	183.2490	180.4200	182.23	-0.016%	954,752	+7.869%
2024-10-04	181.35	182.9000	179.9400	182.26	+2.169%	1,082,409	+7.851%
2024-10-03	178.37	179.4500	176.9250	178.39	-0.563%	1,675,472	+10.191%
2024-10-02	179.55	182.0700	178.7500	179.40	-0.272%	1,308,556	+9.571%
2024-10-01	183.49	183.7100	178.3879	179.89	-2.683%	1,595,317	+9.272%
2024-09-30	182.75	185.3200	181.6700	184.85	+0.972%	1,440,385	+6.340%
2024-09-27	183.74	184.7150	182.3400	183.07	-0.136%	845,548	+7.374%
2024-09-26	183.73	184.3099	182.0902	183.32	+0.853%	1,397,118	+7.228%
2024-09-25	184.47	184.4700	181.3900	181.77	-1.544%	1,144,567	+8.142%
2024-09-24	185.88	186.3250	183.3300	184.62	-0.254%	1,373,740	+6.473%
2024-09-23	186.60	187.7700	184.8500	185.09	-0.681%	1,524,053	+6.202%
2024-09-20	185.93	187.1600	185.5521	186.36	-0.449%	2,349,376	+5.479%
2024-09-19	185.09	187.7800	183.8200	187.20	+2.536%	2,094,811	+5.005%
2024-09-18	181.85	185.5000	180.6500	182.57	+0.595%	1,429,777	+7.668%
2024-09-17	181.52	182.8800	180.7300	181.49	+0.315%	1,934,489	+8.309%
2024-09-16	178.23	181.0200	178.2300	180.92	+2.076%	1,163,807	+8.650%
2024-09-13	178.10	180.0000	176.2300	177.24	-0.203%	1,708,567	+10.906%
2024-09-12	177.52	178.6100	175.1900	177.60	+0.271%	1,898,042	+10.681%
2024-09-11	176.97	177.5000	172.8900	177.12	-0.929%	1,820,626	+10.981%
2024-09-10	183.35	183.5700	175.9500	178.78	-2.097%	2,582,425	+9.951%
2024-09-09	178.48	183.3650	177.5700	182.61	+3.345%	2,822,131	+7.645%
2024-09-06	180.71	182.1100	175.5650	176.70	-2.349%	1,624,999	+11.245%
2024-09-05	183.80	184.2700	179.7200	180.95	-0.773%	1,151,585	+8.632%
2024-09-04	184.50	185.2300	181.0800	182.36	-1.160%	1,531,359	+7.792%
2024-09-03	184.19	185.8400	183.4500	184.50	-0.319%	1,529,851	+6.542%
2024-08-30	183.17	185.5700	183.1700	185.09	+1.120%	1,916,565	+6.202%
2024-08-29	182.71	184.5600	180.1200	183.04	+0.693%	1,001,864	+7.392%
2024-08-28	178.58	183.2600	178.5800	181.78	+1.468%	1,516,756	+8.136%
2024-08-27	178.02	179.2700	177.3550	179.15	+0.584%	1,309,236	+9.724%
2024-08-26	179.29	179.9600	177.7000	178.11	+0.006%	942,606	+10.364%
2024-08-23	176.15	180.1900	175.7500	178.10	+1.818%	1,731,992	+10.371%
2024-08-22	173.56	175.7300	173.2100	174.92	+0.894%	1,506,793	+12.377%
2024-08-21	174.10	174.3500	172.1900	173.37	-0.127%	1,050,064	+13.382%
2024-08-20	173.69	174.4500	173.1400	173.59	-0.521%	1,263,043	+13.238%
2024-08-19	173.47	174.8100	173.1450	174.50	+0.867%	888,559	+12.648%
2024-08-16	171.80	174.0000	171.8000	173.00	+0.687%	1,313,915	+13.624%
2024-08-15	171.90	173.1300	171.2500	171.82	+2.049%	1,809,437	+14.405%
2024-08-14	168.31	169.2000	167.0000	168.37	+0.095%	1,749,421	+16.749%
2024-08-13	168.37	168.3700	166.4201	168.21	+0.712%	1,540,935	+16.860%
2024-08-12	170.63	171.9400	166.8000	167.02	-1.707%	1,707,995	+17.692%
2024-08-09	170.11	170.5200	169.4000	169.92	-0.211%	692,011	+15.684%
2024-08-08	168.39	170.5900	168.3219	170.28	+2.117%	1,464,467	+15.439%
2024-08-07	171.70	172.7300	166.6300	166.75	-1.384%	1,644,025	+17.883%
2024-08-06	165.94	170.1400	165.1500	169.09	+1.972%	2,079,686	+16.252%
2024-08-05	166.14	166.8100	162.1500	165.82	-2.459%	3,296,803	+18.544%
2024-08-02	173.82	173.8200	169.0900	170.00	-3.404%	2,803,091	+15.629%
2024-08-01	181.33	181.8600	175.2800	175.99	-2.822%	2,176,824	+11.694%
2024-07-31	181.50	182.7924	180.3701	181.10	-0.484%	1,784,289	+8.542%
2024-07-30	182.00	182.8400	180.8000	181.98	+0.541%	1,593,256	+8.017%
2024-07-29	181.36	181.8310	180.2000	181.00	-0.116%	1,715,902	+8.602%
2024-07-26	180.48	182.4200	180.0500	181.21	+0.672%	1,789,998	+8.476%
2024-07-25	178.21	182.5050	177.5450	180.00	+1.466%	1,578,993	+9.206%
2024-07-24	179.49	180.6500	176.4600	177.40	-0.683%	2,673,325	+10.806%
2024-07-23	176.51	179.6000	175.7100	178.62	+0.830%	1,367,760	+10.049%
2024-07-22	175.19	177.2300	173.0100	177.15	+0.934%	1,941,312	+10.962%
2024-07-19	176.67	177.9300	174.2000	175.51	-0.318%	1,578,643	+11.999%
2024-07-18	178.46	180.9700	174.9800	176.07	-2.025%	2,134,784	+11.643%
2024-07-17	177.40	180.8600	176.5550	179.71	+1.543%	2,525,599	+9.382%
2024-07-16	168.75	177.8300	168.7500	176.98	+4.710%	5,337,673	+11.069%
2024-07-15	168.75	170.9100	167.7500	169.02	+0.273%	2,585,927	+16.300%
2024-07-12	167.50	169.6800	167.1700	168.56	+0.154%	2,384,780	+16.617%
2024-07-11	165.81	169.1100	165.3600	168.30	+2.435%	3,216,873	+16.797%
2024-07-10	161.25	164.4600	161.1850	164.30	+1.727%	2,192,462	+19.641%
2024-07-09	158.04	162.0700	157.7200	161.51	+1.726%	1,777,356	+21.708%
2024-07-08	158.87	159.9400	157.5650	158.77	+1.444%	1,187,528	+23.808%
2024-07-05	158.10	158.3100	155.9000	156.51	-0.811%	932,884	+25.596%
2024-07-03	159.12	159.1200	157.5700	157.79	-0.661%	858,413	+24.577%
2024-07-02	155.52	158.9000	155.4500	158.84	+1.729%	1,285,758	+23.753%
2024-07-01	155.94	157.7200	155.4600	156.14	+0.424%	1,538,241	+25.893%
2024-06-28	153.08	155.8500	152.8400	155.48	+2.337%	2,573,211	+26.428%
2024-06-27	151.13	152.3900	150.6000	151.93	+0.079%	981,113	+29.382%
2024-06-26	150.98	152.5899	150.2800	151.81	-0.059%	1,798,654	+29.484%
2024-06-25	154.22	155.4400	151.8400	151.90	-1.937%	1,138,525	+29.408%
2024-06-24	154.05	156.8450	152.9450	154.90	+1.110%	1,348,155	+26.901%
2024-06-21	153.19	153.3600	151.1300	153.20	+0.013%	2,424,196	+28.309%
2024-06-20	153.01	153.9550	152.3700	153.18	-0.842%	1,269,872	+28.326%
2024-06-18	152.59	154.8800	152.0000	154.48	+1.113%	1,352,846	+27.246%
2024-06-17	150.67	152.8700	150.0200	152.78	+1.119%	894,086	+28.662%
2024-06-14	150.07	151.4587	149.0500	151.09	-0.435%	838,741	+30.101%
2024-06-13	152.33	152.6600	150.3700	151.75	-0.583%	839,822	+29.535%
2024-06-12	153.14	154.2900	152.0200	152.64	+1.591%	1,643,552	+28.780%
2024-06-11	151.40	151.4000	148.0800	150.25	-1.598%	2,692,123	+30.829%
2024-06-10	154.15	154.5000	150.9800	152.69	-2.046%	1,739,766	+28.738%
2024-06-07	153.75	156.6950	153.7500	155.88	+0.587%	662,679	+26.103%
2024-06-06	154.56	155.7900	154.2000	154.97	+0.239%	1,244,591	+26.844%
2024-06-05	154.90	155.2200	153.5000	154.60	+0.285%	1,192,059	+27.147%
2024-06-04	153.33	155.3850	153.0384	154.16	-0.548%	2,033,214	+27.510%
2024-06-03	158.00	158.3500	153.2900	155.01	-1.512%	1,392,784	+26.811%
2024-05-31	154.30	157.6200	153.6650	157.39	+2.254%	2,719,014	+24.894%
2024-05-30	152.51	154.7900	151.6400	153.92	+1.826%	2,662,050	+27.709%
2024-05-29	150.11	152.3000	149.1300	151.16	-0.775%	1,634,612	+30.041%
2024-05-28	154.33	154.7300	152.2700	152.34	-1.245%	1,179,706	+29.034%
2024-05-24	153.29	154.3100	152.5300	154.26	+0.975%	1,446,869	+27.428%
2024-05-23	156.41	156.4900	152.6600	152.77	-2.383%	1,585,266	+28.671%
2024-05-22	157.61	158.5500	155.7700	156.50	-1.293%	1,106,731	+25.604%
2024-05-21	157.29	158.6600	157.0000	158.55	+0.897%	1,112,126	+23.980%
2024-05-20	160.32	160.6288	156.9100	157.14	-2.002%	1,334,372	+25.092%
2024-05-17	162.07	162.0700	160.2800	160.35	-0.336%	1,012,059	+22.588%
2024-05-16	161.32	161.4850	160.0410	160.89	-0.279%	1,472,097	+22.177%
2024-05-15	160.91	161.8800	160.2200	161.34	+1.217%	1,271,638	+21.836%
2024-05-14	159.00	159.8100	158.2100	159.40	+0.854%	1,109,554	+23.319%
2024-05-13	158.51	158.8000	157.6300	158.05	+0.298%	1,316,258	+24.372%
2024-05-10	157.84	158.5250	157.2300	157.58	+0.293%	962,539	+24.743%
2024-05-09	155.90	157.7600	155.3600	157.12	-0.057%	1,536,627	+25.108%
2024-05-08	155.29	157.9000	155.0500	157.21	+0.679%	1,237,408	+25.037%
2024-05-07	157.04	157.3700	155.5950	156.15	-0.179%	1,036,177	+25.885%
2024-05-06	158.00	158.2000	156.0000	156.43	+0.134%	1,152,920	+25.660%
2024-05-03	157.36	158.2500	156.1200	156.22	+0.347%	1,114,395	+25.829%
2024-05-02	155.81	156.0900	153.9300	155.68	+1.104%	1,144,836	+26.265%
2024-05-01	153.24	156.7200	152.8950	153.98	+0.470%	1,408,897	+27.659%
2024-04-30	154.75	155.5200	152.9400	153.26	-1.618%	1,598,691	+28.259%
2024-04-29	156.13	157.1500	155.4800	155.78	-0.211%	1,295,577	+26.184%
2024-04-26	156.07	157.6700	155.3570	156.11	-0.122%	956,474	+25.918%
2024-04-25	157.37	158.0000	154.4450	156.30	-1.114%	1,188,094	+25.765%
2024-04-24	156.17	158.3300	155.8000	158.06	+0.286%	1,246,310	+24.364%
2024-04-23	156.50	158.3600	155.8610	157.61	+1.077%	2,087,557	+24.719%
2024-04-22	152.76	156.0700	152.2400	155.93	+2.383%	2,170,768	+26.063%
2024-04-19	148.99	152.7000	148.6600	152.30	+2.982%	2,330,118	+29.068%
2024-04-18	147.36	149.1200	146.8900	147.89	+0.435%	1,317,329	+32.916%
2024-04-17	149.06	149.4600	145.7800	147.25	+0.485%	1,823,440	+33.494%
2024-04-16	147.18	148.0000	143.5184	146.54	-2.019%	3,302,188	+34.141%
2024-04-15	152.36	154.4199	149.3100	149.56	-0.710%	2,106,378	+31.432%
2024-04-12	150.17	152.0000	149.6900	150.63	-2.239%	1,487,412	+30.499%
2024-04-11	155.43	155.4300	151.8101	154.08	-0.613%	1,361,753	+27.577%
2024-04-10	158.90	158.9000	154.1300	155.03	-3.947%	1,827,236	+26.795%
2024-04-09	161.26	162.1400	159.3500	161.40	+0.273%	1,306,833	+21.791%
2024-04-08	158.19	161.4750	157.5700	160.96	+2.281%	1,950,044	+22.124%
2024-04-05	156.75	157.7100	155.8200	157.37	+0.312%	1,874,032	+24.909%
2024-04-04	158.92	159.2950	156.1200	156.88	-0.165%	1,548,155	+25.300%
2024-04-03	157.63	159.5275	156.2900	157.14	-0.254%	1,388,699	+25.092%
2024-04-02	159.00	159.3700	157.4600	157.54	-1.501%	1,509,187	+24.775%
2024-04-01	161.40	161.5400	159.6700	159.94	-1.027%	1,396,973	+22.902%
2024-03-28	159.98	162.2400	159.8800	161.60	+1.019%	1,725,504	+21.640%
2024-03-27	155.97	160.1000	155.5100	159.97	+3.186%	1,712,915	+22.879%
2024-03-26	155.14	156.3700	154.7400	155.03	-0.006%	1,179,228	+26.795%
2024-03-25	156.16	157.1800	154.4900	155.04	-0.302%	1,136,647	+26.787%
2024-03-22	158.20	158.8000	155.5000	155.51	-1.457%	1,595,527	+26.403%
2024-03-21	154.62	158.4600	154.6150	157.81	+2.601%	2,656,400	+24.561%
2024-03-20	149.69	154.5400	149.0650	153.81	+2.465%	1,408,333	+27.801%
2024-03-19	149.31	150.9400	149.1150	150.11	+0.341%	2,053,050	+30.951%
2024-03-18	149.36	150.0000	146.9800	149.60	+0.551%	1,316,396	+31.397%
2024-03-15	147.22	150.1900	147.2200	148.78	+0.195%	3,969,641	+32.121%
2024-03-14	151.79	154.4800	147.2750	148.49	-2.770%	2,084,552	+32.379%
2024-03-13	151.52	153.2300	151.3800	152.72	+1.152%	1,893,671	+28.713%
2024-03-12	153.00	153.6850	150.3200	150.98	-1.217%	1,840,340	+30.196%
2024-03-11	150.36	153.0000	149.0000	152.84	+1.670%	1,882,649	+28.612%
2024-03-08	151.60	151.7500	150.1850	150.33	-0.073%	1,324,508	+30.759%
2024-03-07	151.42	153.2350	149.6000	150.44	+0.040%	2,112,876	+30.663%
2024-03-06	148.81	152.6600	147.0900	150.38	-3.056%	7,478,855	+30.716%
2024-03-05	153.32	157.3100	152.9300	155.12	+0.898%	2,748,516	+26.721%
2024-03-04	150.99	156.3850	150.3400	153.74	+4.012%	5,796,844	+27.859%
2024-03-01	147.46	148.1600	145.2800	147.81	+0.414%	1,750,314	+32.988%
2024-02-29	147.95	148.7500	145.9300	147.20	+1.036%	2,726,050	+33.539%
2024-02-28	145.20	147.7350	145.2000	145.69	-0.178%	1,178,563	+34.923%
2024-02-27	145.47	146.7600	144.8700	145.95	+0.759%	1,206,959	+34.683%
2024-02-26	145.40	147.0000	144.7300	144.85	-0.869%	1,416,292	+35.706%
2024-02-23	145.26	147.8300	144.7100	146.12	+0.502%	1,837,940	+34.526%
2024-02-22	145.79	148.0000	144.8300	145.39	-0.805%	2,457,282	+35.202%
2024-02-21	145.57	146.7100	139.6900	146.57	-0.089%	2,795,335	+34.113%
2024-02-20	148.02	148.4200	146.3900	146.70	-1.444%	2,044,297	+33.995%
2024-02-16	148.42	149.9100	147.6900	148.85	-0.521%	1,466,190	+32.059%
2024-02-15	148.75	150.2575	147.3700	149.63	+1.190%	1,992,033	+31.371%
2024-02-14	146.63	147.8850	145.9700	147.87	+1.797%	1,265,543	+32.934%
2024-02-13	146.78	147.2000	142.8000	145.26	-2.602%	2,121,422	+35.323%
2024-02-12	147.77	150.1600	147.3450	149.14	+0.927%	1,612,711	+31.802%
2024-02-09	147.87	148.3800	146.6800	147.77	-0.108%	1,157,621	+33.024%
2024-02-08	147.17	148.1800	145.8350	147.93	-0.162%	1,492,596	+32.880%
2024-02-07	149.30	149.8800	146.3000	148.17	-0.750%	3,150,185	+32.665%
2024-02-06	145.80	150.0500	145.6400	149.29	+2.373%	3,915,046	+31.670%
2024-02-05	146.47	147.8400	145.4300	145.83	-1.553%	1,665,530	+34.794%
2024-02-02	143.98	148.9000	142.4000	148.13	+1.850%	4,080,557	+32.701%
2024-02-01	151.54	151.7350	144.8900	145.44	-3.816%	5,011,103	+35.155%
2024-01-31	151.77	155.4000	150.8900	151.21	-1.971%	2,041,207	+29.998%
2024-01-30	153.30	154.7200	152.8100	154.25	+0.502%	1,236,821	+27.436%
2024-01-29	151.00	153.5100	150.8350	153.48	+1.240%	1,176,476	+28.075%
2024-01-26	151.07	152.2800	150.5800	151.60	+0.231%	999,345	+29.664%
2024-01-25	152.00	152.0000	149.2500	151.25	+0.679%	1,368,848	+29.964%
2024-01-24	150.90	151.5550	150.0283	150.23	+0.213%	1,368,740	+30.846%
2024-01-23	149.82	150.7700	148.1650	149.91	+0.321%	1,843,933	+31.125%
2024-01-22	151.09	152.6300	149.3150	149.43	-0.902%	2,767,574	+31.547%
2024-01-19	147.00	150.9400	146.2900	150.79	+3.076%	2,222,643	+30.360%
2024-01-18	148.95	149.3850	145.0600	146.29	-1.700%	2,708,276	+34.370%
2024-01-17	147.26	152.3150	146.4400	148.82	-0.134%	2,878,507	+32.086%
2024-01-16	147.72	149.8800	143.8300	149.02	+0.067%	4,158,964	+31.908%
2024-01-12	151.79	152.8600	147.9600	148.92	-2.373%	3,013,415	+31.997%
2024-01-11	154.53	154.5400	149.8800	152.54	-1.701%	2,239,787	+28.865%