Dark

PNC
PNC Financial Services Group
stock NYSE

At Close

Jun 4, 2026 3:59:57 PM EDT

227.12USD+4.055%(+8.85)1,795,722

213.69Bid 238.24Ask 24.55Spread

Pre-market

0.00USD-100.000%(-218.27)0

After-hours

Jun 4, 2026 4:10:30 PM EDT

227.08USD-0.018%(-0.04)411,862

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	220.9600	227.2700	220.160000	227.1200	+4.055%	1,795,722	0.000%
2026-06-03	219.6600	220.6000	217.505000	218.2700	-1.235%	1,806,162	+4.055%
2026-06-02	215.8000	221.8100	215.200000	221.0000	+2.282%	1,958,728	+2.769%
2026-06-01	217.8000	219.9400	215.780000	216.0700	-2.284%	1,496,056	+5.114%
2026-05-29	219.3500	221.6550	218.350000	221.1200	+0.610%	2,930,258	+2.713%
2026-05-28	219.9400	221.5200	218.193200	219.7800	-0.462%	1,591,280	+3.340%
2026-05-27	221.6300	223.0400	219.710000	220.8000	-0.005%	1,368,690	+2.862%
2026-05-26	219.9900	222.2500	219.250000	220.8100	+0.721%	1,387,506	+2.858%
2026-05-22	219.8200	220.9600	218.595000	219.2300	+0.394%	1,204,528	+3.599%
2026-05-21	215.6900	218.6800	214.550000	218.3700	+0.710%	1,608,821	+4.007%
2026-05-20	214.4800	218.0925	211.875000	216.8300	+1.669%	2,087,893	+4.746%
2026-05-19	213.1300	215.3400	211.350000	213.2700	-0.211%	1,319,161	+6.494%
2026-05-18	213.5700	215.7150	212.990000	213.7200	+0.413%	1,452,930	+6.270%
2026-05-15	213.3200	213.7400	210.860100	212.8400	-0.286%	2,469,819	+6.709%
2026-05-14	211.9500	214.1000	211.610000	213.4500	+1.711%	1,572,156	+6.404%
2026-05-13	214.1400	215.0900	209.700000	209.8600	-2.486%	1,661,148	+8.225%
2026-05-12	215.0400	216.2851	210.910000	215.2100	+0.289%	1,529,771	+5.534%
2026-05-11	217.3100	219.0600	213.770000	214.5900	-1.042%	2,698,298	+5.839%
2026-05-08	220.1900	221.0500	216.470000	216.8500	-1.113%	1,619,362	+4.736%
2026-05-07	220.9400	223.0500	218.480000	219.2900	-1.407%	1,268,579	+3.571%
2026-05-06	223.4300	226.0100	221.810000	222.4200	+0.356%	1,326,967	+2.113%
2026-05-05	218.5200	223.0000	217.965000	221.6300	+1.646%	1,232,406	+2.477%
2026-05-04	219.1700	221.4100	217.150000	218.0400	-1.210%	1,286,212	+4.164%
2026-05-01	223.2300	223.6700	220.700000	220.7100	-1.027%	1,028,948	+2.904%
2026-04-30	217.5500	224.2900	216.640000	223.0000	+1.962%	2,318,711	+1.848%
2026-04-29	220.4800	222.3300	217.790000	218.7100	-0.987%	1,626,686	+3.845%
2026-04-28	223.1800	223.9150	220.220000	220.8900	-0.199%	1,685,664	+2.820%
2026-04-27	219.5700	222.7700	219.560000	221.3300	+0.669%	1,813,644	+2.616%
2026-04-24	224.7900	225.2200	218.790000	219.8600	-2.324%	1,741,932	+3.302%
2026-04-23	225.6600	227.2850	222.921000	225.0900	+0.013%	1,375,846	+0.902%
2026-04-22	229.1500	229.7175	224.510000	225.0600	-1.311%	1,936,983	+0.915%
2026-04-21	227.0200	230.2500	226.685000	228.0500	+0.449%	3,090,141	-0.408%
2026-04-20	223.7600	227.9236	223.625000	227.0300	+0.988%	2,150,882	+0.040%
2026-04-17	221.5200	226.3550	221.370000	224.8100	+2.154%	2,538,341	+1.028%
2026-04-16	221.7900	224.2500	219.870000	220.0700	-0.896%	2,108,409	+3.204%
2026-04-15	222.8900	225.4700	218.400000	222.0600	+0.389%	2,986,298	+2.279%
2026-04-14	220.6500	221.9700	218.550000	221.2000	-0.807%	2,725,330	+2.676%
2026-04-13	219.6100	223.3400	218.001000	223.0000	+0.846%	2,507,075	+1.848%
2026-04-10	222.9100	223.8000	220.390000	221.1300	-0.941%	1,797,724	+2.709%
2026-04-09	218.6600	224.1200	217.960000	223.2300	+1.119%	1,902,170	+1.743%
2026-04-08	218.9200	222.1050	218.755000	220.7600	+3.197%	2,651,794	+2.881%
2026-04-07	212.0000	215.1100	211.565000	213.9200	+0.366%	3,991,250	+6.171%
2026-04-06	211.9200	213.1600	210.640000	213.1400	+0.680%	1,711,406	+6.559%
2026-04-02	207.1500	211.8500	205.233600	211.7000	+1.176%	2,398,000	+7.284%
2026-04-01	210.1600	211.9050	208.860000	209.2400	+0.553%	1,899,355	+8.545%
2026-03-31	204.9100	208.4000	203.070000	208.0900	+3.189%	2,122,524	+9.145%
2026-03-30	203.3400	204.2350	200.751000	201.6600	-0.361%	1,927,972	+12.625%
2026-03-27	204.4100	206.7800	201.810000	202.3900	-1.494%	2,039,656	+12.219%
2026-03-26	204.8800	206.6300	204.240000	205.4600	-0.238%	1,948,987	+10.542%
2026-03-25	208.0800	209.2700	203.640000	205.9500	-0.194%	1,625,148	+10.279%
2026-03-24	201.3800	208.6000	201.380000	206.3500	+1.187%	2,443,745	+10.065%
2026-03-23	207.4100	208.0000	203.225000	203.9300	+1.101%	2,918,337	+11.372%
2026-03-20	202.2900	203.5200	199.600000	201.7100	-0.168%	6,081,940	+12.597%
2026-03-19	199.9200	203.2100	197.560000	202.0500	+0.437%	2,515,738	+12.408%
2026-03-18	203.1800	206.8800	200.540000	201.1700	-1.349%	2,993,234	+12.900%
2026-03-17	203.8500	205.9050	202.795900	203.9200	+1.579%	2,496,187	+11.377%
2026-03-16	203.2500	205.4000	200.450000	200.7500	-0.189%	2,859,640	+13.136%
2026-03-13	204.3700	205.9100	200.520000	201.1300	-0.770%	2,931,015	+12.922%
2026-03-12	201.2700	203.8450	201.180000	202.6900	-1.435%	3,025,806	+12.053%
2026-03-11	205.5800	206.7600	203.320000	205.6400	-0.363%	1,986,932	+10.445%
2026-03-10	205.3600	210.2400	203.610000	206.3900	+0.511%	2,707,415	+10.044%
2026-03-09	203.0500	206.0700	198.040000	205.3400	-0.378%	3,001,383	+10.607%
2026-03-06	207.6700	209.0000	202.830000	206.1200	-2.943%	3,379,964	+10.188%
2026-03-05	211.4300	213.7900	210.530000	212.3700	-0.697%	2,269,193	+6.945%
2026-03-04	213.9300	215.1000	212.260000	213.8600	+0.380%	1,768,282	+6.200%
2026-03-03	209.1200	216.1300	208.480000	213.0500	-0.551%	2,476,549	+6.604%
2026-03-02	207.6300	215.0150	205.890000	214.2300	+0.885%	5,078,979	+6.017%
2026-02-27	219.9600	220.5000	210.350000	212.3500	-4.699%	3,607,393	+6.955%
2026-02-26	223.1900	227.0000	221.135000	222.8200	+0.392%	2,645,198	+1.930%
2026-02-25	219.4900	222.5000	219.090000	221.9500	+1.854%	2,025,001	+2.329%
2026-02-24	219.2800	220.5700	216.230000	217.9100	-1.295%	2,579,806	+4.227%
2026-02-23	232.1700	233.5500	219.310000	220.7700	-5.237%	2,286,997	+2.876%
2026-02-20	230.5400	233.0800	228.050000	232.9700	+1.159%	1,857,878	-2.511%
2026-02-19	230.9500	232.6622	227.880000	230.3000	-1.048%	1,447,313	-1.381%
2026-02-18	231.8600	235.3000	231.460000	232.7400	+0.649%	2,362,865	-2.415%
2026-02-17	229.3200	233.3300	229.320000	231.2400	+0.837%	2,457,325	-1.782%
2026-02-13	228.1800	231.7400	226.370000	229.3200	-0.157%	2,546,704	-0.959%
2026-02-12	236.7900	237.9100	227.300000	229.6800	-2.463%	2,507,126	-1.115%
2026-02-11	240.3300	242.5700	234.830000	235.4800	-2.018%	2,456,592	-3.550%
2026-02-10	240.1300	242.2125	236.730000	240.3300	-0.257%	2,342,506	-5.497%
2026-02-09	241.7500	243.6500	240.710000	240.9500	-0.631%	2,272,683	-5.740%
2026-02-06	240.8100	243.9400	239.540000	242.4800	+1.665%	2,441,042	-6.335%
2026-02-05	236.3400	239.2700	235.215000	238.5100	+0.531%	3,860,304	-4.775%
2026-02-04	235.0000	240.3650	235.000000	237.2500	+1.467%	3,816,687	-4.270%
2026-02-03	229.2800	234.3000	228.145000	233.8200	+2.719%	3,721,257	-2.865%
2026-02-02	223.7000	227.8800	222.410000	227.6300	+1.939%	2,268,222	-0.224%
2026-01-30	222.9400	225.0000	221.680000	223.3000	-0.517%	2,107,088	+1.711%
2026-01-29	222.9700	224.6300	220.850000	224.4600	+1.387%	2,495,679	+1.185%
2026-01-28	223.3000	224.2100	219.400000	221.3900	-1.033%	2,479,612	+2.588%
2026-01-27	220.5300	224.0700	220.530000	223.7000	+1.336%	2,219,151	+1.529%
2026-01-26	219.5900	221.6700	219.225000	220.7500	+0.620%	2,471,476	+2.886%
2026-01-23	221.4400	221.9900	217.500000	219.3900	-1.176%	3,233,617	+3.523%
2026-01-22	225.6200	227.2900	221.520000	222.0000	-1.548%	5,372,588	+2.306%
2026-01-21	222.0900	227.7800	221.585000	225.4900	+2.050%	4,065,890	+0.723%
2026-01-20	219.7900	224.7700	218.292500	220.9600	-0.995%	5,582,891	+2.788%
2026-01-16	225.0000	227.0000	219.690000	223.1800	+3.785%	4,866,135	+1.765%
2026-01-15	212.8100	216.2100	212.420000	215.0400	+1.281%	2,747,131	+5.618%
2026-01-14	211.1000	213.0900	209.525000	212.3200	-0.061%	3,026,796	+6.971%
2026-01-13	216.4300	216.7300	212.260000	212.4500	-1.525%	2,130,423	+6.905%
2026-01-12	215.2500	217.0000	214.220000	215.7400	-0.832%	2,866,550	+5.275%
2026-01-09	218.7400	220.0800	217.430000	217.5500	-0.499%	2,843,313	+4.399%
2026-01-08	215.5100	220.5400	215.254000	218.6400	+1.096%	3,166,552	+3.879%
2026-01-07	217.3800	218.0700	214.850000	216.2700	-0.812%	2,130,884	+5.017%
2026-01-06	216.0100	219.7400	214.360000	218.0400	+1.038%	2,291,366	+4.164%
2026-01-05	211.7500	219.6353	211.750000	215.8000	+2.052%	3,403,512	+5.246%
2026-01-02	208.7300	212.5850	208.360000	211.4600	+1.308%	2,074,125	+7.406%
2025-12-31	211.0000	211.3850	208.380000	208.7300	-1.104%	1,315,150	+8.810%
2025-12-30	212.0300	212.2700	210.850000	211.0600	-0.429%	884,193	+7.609%
2025-12-29	213.9700	214.0150	211.870000	211.9700	-0.898%	1,274,661	+7.147%
2025-12-26	213.2300	214.2100	212.580000	213.8900	+0.192%	887,286	+6.185%
2025-12-24	211.9600	214.5900	211.321861	213.4800	+0.722%	712,795	+6.389%
2025-12-23	212.9000	213.9800	211.610000	211.9500	-0.446%	1,121,932	+7.157%
2025-12-22	210.2000	213.2800	209.365000	212.9000	+1.284%	1,359,920	+6.679%
2025-12-19	210.0100	211.9400	209.357500	210.2000	+0.334%	4,273,613	+8.049%
2025-12-18	210.7300	213.0000	208.690000	209.5000	-0.380%	2,119,211	+8.411%
2025-12-17	210.5600	212.6250	209.480000	210.3000	+0.152%	1,724,317	+7.998%
2025-12-16	212.2700	212.2700	209.810000	209.9800	-0.432%	1,723,078	+8.163%
2025-12-15	211.9900	213.0000	210.890000	210.8900	+0.142%	1,968,619	+7.696%
2025-12-12	213.0300	213.0300	209.960000	210.5900	-0.426%	1,820,300	+7.849%
2025-12-11	207.8200	212.0200	207.120000	211.4900	+2.184%	2,140,865	+7.390%
2025-12-10	202.6900	207.9600	202.220000	206.9700	+2.384%	2,329,749	+9.736%
2025-12-09	197.9600	203.4500	197.180000	202.1500	+2.277%	2,475,887	+12.352%
2025-12-08	198.1300	199.6400	196.320000	197.6500	-0.106%	2,245,176	+14.910%
2025-12-05	197.3400	199.0600	196.441000	197.8600	-0.207%	1,367,360	+14.788%
2025-12-04	198.0000	199.5600	197.770000	198.2700	+0.136%	1,939,322	+14.551%
2025-12-03	192.6200	198.1550	192.000000	198.0000	+3.098%	1,843,487	+14.707%
2025-12-02	192.4900	193.4500	191.365000	192.0500	-0.182%	1,306,038	+18.261%
2025-12-01	190.3800	193.8500	190.005000	192.4000	+0.881%	1,393,801	+18.046%
2025-11-28	191.7300	192.6000	190.660000	190.7200	-0.605%	887,337	+19.086%
2025-11-26	192.3400	194.0900	191.820000	191.8800	-0.369%	1,516,858	+18.366%
2025-11-25	190.0000	193.8300	188.500000	192.5900	+2.159%	1,889,640	+17.929%
2025-11-24	186.6400	189.4500	185.470000	188.5200	+0.818%	3,428,945	+20.475%
2025-11-21	184.0500	189.3400	183.900000	186.9900	+1.880%	2,391,029	+21.461%
2025-11-20	184.6000	187.2200	182.915000	183.5400	+0.312%	2,710,318	+23.744%
2025-11-19	180.3600	183.4000	180.000000	182.9700	+1.605%	2,181,757	+24.130%
2025-11-18	178.4800	181.7300	177.080000	180.0800	+0.581%	1,928,984	+26.122%
2025-11-17	183.3800	183.8150	178.370000	179.0400	-2.690%	2,313,161	+26.854%
2025-11-14	183.8400	184.8500	181.715000	183.9900	0.000%	1,952,109	+23.441%
2025-11-13	186.6000	187.0800	183.590000	183.9900	-1.562%	1,098,031	+23.441%
2025-11-12	185.2400	188.0800	184.950000	186.9100	+1.131%	1,989,836	+21.513%
2025-11-11	185.9900	186.3600	184.430000	184.8200	-0.146%	1,139,976	+22.887%
2025-11-10	184.2700	186.0300	183.000000	185.0900	+0.483%	1,399,501	+22.708%
2025-11-07	181.9900	184.2300	180.480000	184.2000	+0.700%	1,390,051	+23.301%
2025-11-06	183.2200	185.0000	182.179100	182.9200	-0.668%	1,301,510	+24.164%
2025-11-05	183.0600	185.2900	181.510000	184.1500	+0.656%	1,800,969	+23.334%
2025-11-04	181.6300	184.7800	180.660000	182.9500	+0.115%	1,658,832	+24.143%
2025-11-03	181.8900	182.7900	179.820000	182.7400	+0.104%	2,035,676	+24.286%
2025-10-31	181.0100	183.2100	180.400000	182.5500	+0.126%	1,554,566	+24.415%
2025-10-30	181.3300	185.0900	180.370000	182.3200	+0.718%	1,959,904	+24.572%
2025-10-29	181.3200	183.5900	180.030000	181.0200	-0.995%	2,592,955	+25.467%
2025-10-28	185.0300	185.0300	181.930000	182.8400	-1.093%	1,798,432	+24.218%
2025-10-27	186.7800	186.8500	183.220000	184.8600	-0.847%	2,407,020	+22.861%
2025-10-24	183.5300	187.3300	182.130000	186.4400	+2.468%	2,243,136	+21.819%
2025-10-23	182.0800	182.9899	180.690000	181.9500	+0.414%	2,080,094	+24.826%
2025-10-22	182.5100	182.5100	180.140000	181.2000	-0.390%	1,922,068	+25.342%
2025-10-21	182.3100	183.3200	181.245000	181.9100	-0.143%	3,395,594	+24.853%
2025-10-20	180.2200	182.4200	179.720000	182.1700	+1.544%	2,506,588	+24.675%
2025-10-17	179.9500	180.5400	176.880000	179.4000	+0.577%	3,369,753	+26.600%
2025-10-16	183.2700	184.7700	177.560000	178.3700	-2.177%	3,568,280	+27.331%
2025-10-15	183.8400	186.9000	179.210000	182.3400	-3.895%	6,663,169	+24.559%
2025-10-14	184.6300	190.4000	184.500100	189.7300	+1.503%	3,264,286	+19.707%
2025-10-13	186.4500	187.7200	184.710000	186.9200	+1.615%	1,818,117	+21.507%
2025-10-10	191.2650	192.0400	183.620000	183.9500	-3.524%	2,209,011	+23.468%
2025-10-09	191.1600	192.2500	188.630000	190.6700	+0.268%	1,899,880	+19.117%
2025-10-08	193.8700	193.8700	190.110000	190.1600	-1.883%	1,630,140	+19.436%
2025-10-07	196.1600	198.9300	192.660000	193.8100	-0.925%	1,599,375	+17.187%
2025-10-06	199.9200	202.0000	194.680000	195.6200	-1.431%	2,208,719	+16.103%
2025-10-03	198.9300	200.5200	197.460000	198.4600	+0.151%	1,137,861	+14.441%
2025-10-02	197.4400	199.6100	196.620100	198.1600	-0.141%	1,122,401	+14.614%
2025-10-01	199.6200	200.3800	197.900000	198.4400	-1.239%	1,378,280	+14.453%
2025-09-30	202.1900	202.7900	197.400000	200.9300	-0.456%	1,516,701	+13.034%
2025-09-29	203.9200	204.0450	200.200000	201.8500	-0.723%	1,635,910	+12.519%
2025-09-26	204.1000	205.6500	202.620000	203.3200	+0.286%	1,008,195	+11.706%
2025-09-25	203.1150	204.2200	202.150000	202.7400	-0.657%	1,043,034	+12.025%
2025-09-24	203.9900	205.9650	202.590000	204.0800	+0.078%	1,782,659	+11.290%
2025-09-23	204.0000	206.7925	203.110000	203.9200	+0.394%	1,310,711	+11.377%
2025-09-22	204.1200	205.4500	202.550000	203.1200	-1.168%	1,216,702	+11.816%
2025-09-19	206.7100	206.7100	204.000000	205.5200	-0.364%	3,001,359	+10.510%
2025-09-18	203.9200	206.5300	203.400000	206.2700	+1.227%	1,125,199	+10.108%
2025-09-17	201.4600	205.8400	201.100000	203.7700	+1.408%	1,387,626	+11.459%
2025-09-16	202.5900	203.1400	198.680000	200.9400	-0.751%	1,187,414	+13.029%
2025-09-15	202.2500	205.1300	201.890000	202.4600	+0.238%	1,464,319	+12.180%
2025-09-12	202.7500	203.0400	201.590000	201.9800	-0.380%	1,015,308	+12.447%
2025-09-11	201.6100	203.5300	201.150000	202.7500	+0.426%	1,271,076	+12.020%
2025-09-10	200.9700	202.5550	200.420000	201.8900	+0.738%	1,290,604	+12.497%
2025-09-09	203.7700	204.9500	198.840000	200.4100	-1.649%	1,856,221	+13.328%
2025-09-08	204.2100	205.6400	201.125000	203.7700	-0.308%	1,772,950	+11.459%
2025-09-05	207.7600	208.8000	203.735000	204.4000	-1.427%	1,273,036	+11.115%
2025-09-04	206.2400	207.4600	205.190000	207.3600	+1.151%	1,203,323	+9.529%
2025-09-03	204.4000	205.7400	202.930000	205.0000	-0.204%	1,827,833	+10.790%
2025-09-02	205.7100	205.7100	202.695500	205.4200	-0.974%	1,647,359	+10.564%
2025-08-29	205.6000	208.3400	205.600000	207.4400	+0.885%	2,045,639	+9.487%
2025-08-28	207.1600	207.1600	204.750000	205.6200	-0.204%	1,924,999	+10.456%
2025-08-27	203.0400	206.6100	202.100000	206.0400	+1.268%	1,762,703	+10.231%
2025-08-26	200.2400	203.7400	200.010000	203.4600	+1.375%	1,730,826	+11.629%
2025-08-25	201.3000	201.4700	200.155000	200.7000	-0.491%	1,275,034	+13.164%
2025-08-22	195.0200	202.0700	194.720000	201.6900	+3.964%	1,835,667	+12.608%
2025-08-21	194.2900	195.1550	193.069000	194.0000	-0.513%	1,405,535	+17.072%
2025-08-20	193.5700	195.5500	192.740000	195.0000	+1.042%	2,008,763	+16.472%
2025-08-19	191.8800	194.0750	191.555000	192.9900	+0.510%	1,701,235	+17.685%
2025-08-18	191.0000	192.1899	190.380000	192.0100	+0.387%	1,349,093	+18.286%
2025-08-15	195.8500	195.8500	191.120000	191.2700	-1.696%	1,300,420	+18.743%
2025-08-14	192.5500	194.7350	191.160000	194.5700	+0.605%	1,086,602	+16.729%
2025-08-13	192.0000	193.6800	190.750000	193.4000	+1.135%	1,506,096	+17.435%
2025-08-12	189.8700	191.8800	189.820000	191.2300	+1.432%	1,679,250	+18.768%
2025-08-11	190.1000	190.4800	187.860000	188.5300	-0.638%	1,571,719	+20.469%
2025-08-08	188.3400	189.9900	187.080000	189.7400	+1.400%	1,020,090	+19.701%
2025-08-07	190.1100	190.1200	186.480100	187.1200	-0.764%	1,280,661	+21.377%
2025-08-06	189.2600	190.1700	188.540000	188.5600	-0.228%	1,335,774	+20.450%
2025-08-05	189.7300	190.5000	186.660000	188.9900	-0.042%	1,497,506	+20.176%
2025-08-04	186.6000	189.2700	186.560000	189.0700	+1.716%	1,588,569	+20.125%
2025-08-01	187.4500	187.9700	183.840000	185.8800	-2.307%	2,639,409	+22.186%
2025-07-31	192.0900	192.8700	189.820000	190.2700	-1.184%	1,669,394	+19.367%
2025-07-30	195.0200	195.2604	191.420000	192.5500	-0.424%	1,546,152	+17.954%
2025-07-29	195.2300	195.5100	192.870000	193.3700	-0.309%	1,236,607	+17.454%
2025-07-28	196.0300	196.5000	193.060000	193.9700	-1.061%	1,483,996	+17.090%
2025-07-25	196.3300	196.7000	193.690000	196.0500	-0.051%	1,817,327	+15.848%
2025-07-24	197.7700	198.6800	196.150000	196.1500	-0.814%	2,139,323	+15.789%
2025-07-23	197.5450	198.0900	195.360000	197.7600	+0.498%	2,058,963	+14.846%
2025-07-22	195.8900	199.0000	195.580000	196.7800	+0.383%	2,107,062	+15.418%
2025-07-21	197.0600	198.5500	195.960000	196.0300	-0.249%	1,825,242	+15.860%
2025-07-18	196.3400	196.7900	193.935000	196.5200	+0.270%	2,548,396	+15.571%
2025-07-17	193.0500	196.6700	193.050000	195.9900	+1.062%	3,097,058	+15.883%
2025-07-16	196.8900	197.0700	191.510000	193.9300	+0.932%	3,764,062	+17.114%
2025-07-15	195.4600	196.3050	191.970000	192.1400	-2.660%	3,458,384	+18.205%
2025-07-14	197.6000	198.0700	195.980000	197.3900	+0.188%	2,142,083	+15.062%
2025-07-11	197.0000	198.1200	195.140000	197.0200	-0.470%	2,642,932	+15.278%
2025-07-10	196.6000	199.0200	195.990000	197.9500	+0.923%	3,802,789	+14.736%
2025-07-09	200.0000	200.9500	196.030000	196.1400	-0.939%	3,730,503	+15.795%
2025-07-08	197.3600	198.5890	196.250000	198.0000	+0.892%	4,452,129	+14.707%
2025-07-07	196.1100	197.3300	194.695000	196.2500	-0.163%	3,796,278	+15.730%
2025-07-03	195.5300	197.3400	194.960000	196.5700	+0.439%	1,863,485	+15.542%
2025-07-02	193.7500	196.1500	192.550000	195.7100	+1.657%	2,769,117	+16.049%
2025-07-01	186.0400	193.2200	186.012500	192.5200	+3.272%	3,601,902	+17.972%
2025-06-30	186.8400	187.7273	185.790000	186.4200	+0.361%	2,306,843	+21.832%
2025-06-27	185.5100	187.4200	184.850000	185.7500	+0.129%	2,772,368	+22.272%
2025-06-26	183.4400	185.8700	182.980000	185.5100	+1.644%	2,843,468	+22.430%
2025-06-25	181.5300	182.6400	180.450000	182.5100	+0.269%	2,403,291	+24.442%
2025-06-24	182.4600	184.3100	181.010000	182.0200	+0.703%	1,683,441	+24.777%
2025-06-23	176.6100	180.9000	176.165000	180.7500	+1.894%	1,853,190	+25.654%
2025-06-20	176.8600	178.5800	176.250000	177.3900	+1.210%	5,431,319	+28.034%
2025-06-18	173.1500	176.8500	172.890000	175.2700	+1.195%	1,858,900	+29.583%
2025-06-17	173.5400	174.9900	172.880000	173.2000	-1.108%	1,422,431	+31.132%
2025-06-16	175.2100	176.5600	174.120000	175.1400	+1.021%	1,260,175	+29.679%
2025-06-13	175.5800	176.2300	172.730000	173.3700	-2.459%	1,727,612	+31.003%
2025-06-12	177.2700	178.3850	175.130000	177.7400	0.000%	1,647,524	+27.782%
2025-06-11	179.8200	180.1100	177.160000	177.7400	-0.931%	2,552,854	+27.782%
2025-06-10	178.4900	180.6800	178.327100	179.4100	+0.375%	1,252,693	+26.593%
2025-06-09	179.3500	180.4200	178.470000	178.7400	+0.062%	1,227,286	+27.067%
2025-06-06	177.6300	178.8000	176.000000	178.6300	+2.250%	1,326,804	+27.145%
2025-06-05	174.7000	175.4100	173.172800	174.7000	-0.092%	1,552,231	+30.006%
2025-06-04	176.2700	177.6500	174.840000	174.8600	-0.822%	1,306,191	+29.887%
2025-06-03	173.3900	176.9100	172.850000	176.3100	+1.363%	1,976,204	+28.819%
2025-06-02	173.1500	174.2300	170.490000	173.9400	+0.075%	2,227,601	+30.574%
2025-05-30	174.9200	175.2700	172.950000	173.8100	-0.737%	4,161,485	+30.671%
2025-05-29	175.0900	175.2000	173.565000	175.1000	+0.650%	1,457,533	+29.709%
2025-05-28	176.1900	176.9200	173.835000	173.9700	-1.288%	1,591,553	+30.551%
2025-05-27	174.1300	176.2600	172.710000	176.2400	+2.572%	1,756,120	+28.870%
2025-05-23	169.7500	172.6300	169.320000	171.8200	-0.676%	1,641,637	+32.185%
2025-05-22	171.9200	174.0400	171.490000	172.9900	+0.418%	1,837,088	+31.291%
2025-05-21	175.6400	176.2800	172.210000	172.2700	-2.936%	1,759,492	+31.840%
2025-05-20	177.9200	178.6200	176.875000	177.4800	-0.649%	1,084,359	+27.969%
2025-05-19	177.6800	179.7100	177.090000	178.6400	-0.435%	1,530,180	+27.138%
2025-05-16	179.1400	180.3400	178.655000	179.4200	-0.022%	2,215,928	+26.586%
2025-05-15	177.7800	180.0700	177.300000	179.4600	+0.905%	2,728,978	+26.557%
2025-05-14	177.0400	178.5000	176.320000	177.8500	+0.180%	1,990,231	+27.703%
2025-05-13	175.6500	178.1800	174.540100	177.5300	+1.446%	2,515,420	+27.933%
2025-05-12	173.3900	176.2400	172.690000	175.0000	+5.143%	3,440,004	+29.783%
2025-05-09	166.7900	167.4850	166.020000	166.4400	-0.174%	1,671,271	+36.458%
2025-05-08	165.3200	168.2400	165.320000	166.7300	+1.677%	1,409,886	+36.220%
2025-05-07	164.9800	165.7900	163.310000	163.9800	+0.275%	2,094,492	+38.505%
2025-05-06	164.2900	165.6400	163.450000	163.5300	-1.310%	1,879,962	+38.886%
2025-05-05	163.3700	167.3600	163.320000	165.7000	+0.097%	2,761,249	+37.067%
2025-05-02	163.1600	165.9000	163.110000	165.5400	+2.826%	1,764,795	+37.199%
2025-05-01	159.9300	162.5803	158.920000	160.9900	+0.187%	1,996,661	+41.077%
2025-04-30	157.8900	161.0800	156.700000	160.6900	+0.056%	2,113,661	+41.340%
2025-04-29	158.6900	161.3700	158.365000	160.6000	+0.595%	1,642,997	+41.420%
2025-04-28	158.8800	160.7500	158.120000	159.6500	+0.751%	1,917,491	+42.261%
2025-04-25	158.4500	159.6127	157.340000	158.4600	-0.808%	1,125,223	+43.330%
2025-04-24	157.1400	160.1000	156.150000	159.7500	+1.487%	1,382,360	+42.172%
2025-04-23	157.7000	162.0600	156.970000	157.4100	+1.916%	3,145,621	+44.286%
2025-04-22	151.6100	154.7200	151.102600	154.4500	+2.878%	2,124,178	+47.051%
2025-04-21	150.5000	151.9800	148.280000	150.1300	-1.444%	2,860,453	+51.282%
2025-04-17	152.3100	153.8200	151.670000	152.3300	+0.521%	3,564,384	+49.097%
2025-04-16	152.0800	154.9300	149.750000	151.5400	-2.478%	2,875,357	+49.875%
2025-04-15	152.5100	159.5800	152.510000	155.3900	+0.045%	3,621,140	+46.161%
2025-04-14	154.0900	156.5500	153.245000	155.3200	+2.191%	3,488,789	+46.227%
2025-04-11	150.6300	153.9600	148.210000	151.9900	-0.112%	3,850,446	+49.431%
2025-04-10	156.8400	157.7250	147.680000	152.1600	-5.037%	4,240,189	+49.264%
2025-04-09	146.8300	162.2000	145.120000	160.2300	+6.991%	5,593,866	+41.746%
2025-04-08	157.9000	159.1000	147.040000	149.7600	-1.996%	5,210,862	+51.656%
2025-04-07	150.6300	158.3200	146.898700	152.8100	-0.189%	5,195,266	+48.629%
2025-04-04	155.2700	155.9350	149.000000	153.1000	-5.078%	4,147,705	+48.347%
2025-04-03	168.5000	170.4967	160.820000	161.2900	-8.881%	3,408,474	+40.815%
2025-04-02	173.4800	177.4200	173.270000	177.0100	+1.357%	2,085,675	+28.309%
2025-04-01	174.1600	176.1500	172.470000	174.6400	-0.643%	2,165,810	+30.050%
2025-03-31	172.6800	176.4800	171.146000	175.7700	+2.263%	3,596,067	+29.214%
2025-03-28	174.7800	176.0500	170.855000	171.8800	-1.766%	1,947,380	+32.139%
2025-03-27	177.0700	177.1900	174.520000	174.9700	-1.102%	2,324,379	+29.805%
2025-03-26	177.7700	179.6800	176.190000	176.9200	+0.023%	1,817,809	+28.374%
2025-03-25	176.7100	177.9900	176.295000	176.8800	+0.193%	1,835,579	+28.403%
2025-03-24	175.0200	177.0500	174.770400	176.5400	+1.688%	2,677,205	+28.651%
2025-03-21	172.0000	173.6820	170.850000	173.6100	+0.115%	5,104,921	+30.822%
2025-03-20	172.3100	175.1765	172.000000	173.4100	-0.242%	2,806,921	+30.973%
2025-03-19	173.4000	175.7204	172.390000	173.8300	+0.277%	2,707,614	+30.656%
2025-03-18	174.2800	174.7000	171.710000	173.3500	-0.374%	3,599,424	+31.018%
2025-03-17	172.6200	174.5750	171.550000	174.0000	+0.584%	2,500,352	+30.529%
2025-03-14	171.1500	173.1500	170.060100	172.9900	+2.458%	2,240,447	+31.291%
2025-03-13	172.1600	172.8900	168.440000	168.8400	-1.269%	1,994,811	+34.518%
2025-03-12	172.0800	173.0792	169.100000	171.0100	+0.559%	2,337,407	+32.811%
2025-03-11	173.9400	176.2300	169.830000	170.0600	-2.606%	2,285,602	+33.553%
2025-03-10	176.0000	177.9900	172.261400	174.6100	-2.870%	2,755,226	+30.073%
2025-03-07	178.8300	180.6100	175.670000	179.7700	+0.441%	1,813,314	+26.339%
2025-03-06	178.2700	179.9600	176.480000	178.9800	-0.826%	1,974,746	+26.897%
2025-03-05	180.7900	182.1100	178.302900	180.4700	+0.011%	2,207,832	+25.849%
2025-03-04	187.0500	187.9100	178.810000	180.4500	-4.771%	2,769,136	+25.863%
2025-03-03	192.3500	194.2700	187.890000	189.4900	-1.266%	1,230,883	+19.859%
2025-02-28	190.1800	192.2300	188.680000	191.9200	+1.782%	2,143,212	+18.341%
2025-02-27	187.7800	190.8400	187.490000	188.5600	+0.823%	1,304,097	+20.450%
2025-02-26	187.1100	188.8850	186.410000	187.0200	+0.295%	1,248,151	+21.442%
2025-02-25	188.3200	189.3167	185.100000	186.4700	-0.262%	1,629,771	+21.800%
2025-02-24	188.8200	189.2000	186.200000	186.9600	-0.580%	2,267,932	+21.481%
2025-02-21	192.4500	192.5300	187.480000	188.0500	-2.001%	1,817,116	+20.776%
2025-02-20	194.3800	195.0300	190.530000	191.8900	-1.195%	1,644,107	+18.359%
2025-02-19	194.4000	195.3700	192.660000	194.2100	-1.175%	1,469,502	+16.946%
2025-02-18	194.0000	196.8600	193.140400	196.5200	+1.346%	2,017,395	+15.571%
2025-02-14	196.1400	198.0900	193.500000	193.9100	-0.778%	2,152,202	+17.127%
2025-02-13	195.7200	196.4287	194.120000	195.4300	-0.082%	1,801,398	+16.216%
2025-02-12	197.2900	197.6400	194.510000	195.5900	-1.822%	1,594,035	+16.120%
2025-02-11	196.9100	199.5100	195.820000	199.2200	+0.983%	1,332,389	+14.005%
2025-02-10	200.7200	200.9500	196.560000	197.2800	-1.714%	1,029,808	+15.126%
2025-02-07	202.6100	202.7500	199.940000	200.7200	-0.845%	1,236,248	+13.153%
2025-02-06	201.4000	202.5100	199.110000	202.4300	+1.780%	1,536,724	+12.197%
2025-02-05	200.1800	200.5700	197.485000	198.8900	-0.045%	2,028,153	+14.194%
2025-02-04	198.0600	200.2788	197.797000	198.9800	+0.678%	1,314,032	+14.142%
2025-02-03	197.1900	198.7600	194.300000	197.6400	-1.647%	1,382,950	+14.916%
2025-01-31	202.1100	203.0600	199.410000	200.9500	-0.554%	2,467,769	+13.023%
2025-01-30	204.2200	204.7400	200.380000	202.0700	-0.054%	1,646,233	+12.397%
2025-01-29	201.7200	205.4600	201.630000	202.1800	+0.228%	2,044,400	+12.336%
2025-01-28	202.6500	203.5799	199.256300	201.7200	-0.577%	1,841,003	+12.592%
2025-01-27	200.2200	202.9300	199.930000	202.8900	+1.684%	1,760,168	+11.942%
2025-01-24	196.1700	201.3900	196.170000	199.5300	+0.951%	2,007,773	+13.827%
2025-01-23	195.7100	198.6800	194.070000	197.6500	+0.688%	2,514,312	+14.910%
2025-01-22	197.4700	197.7850	195.370000	196.3000	-1.138%	2,802,431	+15.700%
2025-01-21	199.3800	200.6300	197.200000	198.5600	+0.010%	2,637,037	+14.384%
2025-01-17	198.0000	202.2000	196.790000	198.5400	+1.018%	4,009,561	+14.395%
2025-01-16	185.5000	196.9900	183.440000	196.5400	-1.946%	4,896,078	+15.559%
2025-01-15	199.3900	200.6200	197.750000	200.4400	+2.417%	3,315,292	+13.311%
2025-01-14	194.1800	196.4750	192.835100	195.7100	+1.705%	1,668,528	+16.049%
2025-01-13	189.3200	192.7100	189.301600	192.4300	+1.804%	1,790,940	+18.027%
2025-01-10	192.8800	193.5100	188.610000	189.0200	-2.907%	2,190,089	+20.157%
2025-01-08	194.6600	195.4100	191.250000	194.6800	-0.046%	1,604,874	+16.663%
2025-01-07	195.9200	197.3700	193.560000	194.7700	-0.419%	2,458,553	+16.609%
2025-01-06	197.7000	199.2300	194.460000	195.5900	-0.020%	2,515,670	+16.120%
2025-01-03	192.1500	195.6900	190.500000	195.6300	+2.215%	1,278,677	+16.097%
2025-01-02	192.8100	194.4000	189.580000	191.3900	-0.757%	1,670,633	+18.669%
2024-12-31	193.3400	194.1381	192.160000	192.8500	+0.166%	961,860	+17.770%
2024-12-30	191.8000	193.3200	190.110700	192.5300	-0.388%	855,679	+17.966%
2024-12-27	193.6200	195.5250	192.210000	193.2800	-0.765%	844,612	+17.508%
2024-12-26	193.4800	194.9000	192.177500	194.7700	+0.356%	721,228	+16.609%
2024-12-24	193.5500	194.2450	191.940000	194.0800	+0.497%	573,913	+17.024%
2024-12-23	191.2500	193.3000	190.360000	193.1200	+0.187%	1,013,128	+17.606%
2024-12-20	189.2900	193.4200	189.000000	192.7600	+1.437%	3,110,624	+17.825%
2024-12-19	194.2900	195.5800	189.680100	190.0300	-1.005%	1,665,356	+19.518%
2024-12-18	198.9400	200.3600	191.290000	191.9600	-3.197%	3,040,806	+18.316%
2024-12-17	199.2000	199.4700	197.118600	198.3000	-1.112%	2,274,792	+14.534%
2024-12-16	201.9000	201.9000	199.350000	200.5300	-0.481%	2,413,787	+13.260%
2024-12-13	203.0600	203.0600	200.030000	201.5000	-0.400%	1,451,380	+12.715%
2024-12-12	204.2900	205.1500	202.140000	202.3100	-0.526%	1,527,814	+12.263%
2024-12-11	206.1800	206.4650	203.160000	203.3800	-0.518%	1,533,485	+11.673%