Dark

PRU
Prudential Financial, Inc.
stock NYSE

Market Open

Jul 16, 2026 11:23:02 AM EDT

117.46USD+2.104%(+2.42)320,215

109.72Bid 121.80Ask 12.08Spread

Pre-market

Jul 15, 2026 9:27:30 AM EDT

114.36USD-0.591%(-0.68)0

After-hours

Jul 15, 2026 4:42:30 PM EDT

115.04USD+0.004%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	115.3500	117.8200	115.3500	117.4600	+2.104%	320,215	0.000%
2026-07-15	114.6800	115.5200	113.6400	115.0400	+0.218%	1,605,018	+2.104%
2026-07-14	115.1200	115.6500	114.6200	114.7900	-1.188%	1,347,520	+2.326%
2026-07-13	116.5100	117.1600	115.8550	116.1700	+0.693%	1,808,249	+1.110%
2026-07-10	116.1100	116.2500	114.7700	115.3700	+0.322%	1,310,511	+1.812%
2026-07-09	113.7900	116.7000	113.7100	115.0000	+2.068%	2,396,724	+2.139%
2026-07-08	115.5000	115.9200	112.4400	112.6700	-2.425%	1,301,978	+4.251%
2026-07-07	114.8800	116.5000	114.7300	115.4700	+1.041%	1,443,949	+1.723%
2026-07-06	113.0500	114.4400	112.7700	114.2800	+1.178%	1,740,099	+2.783%
2026-07-02	111.6500	113.0000	111.0100	112.9500	+1.693%	1,541,808	+3.993%
2026-07-01	108.3800	111.6900	108.0900	111.0700	+2.909%	1,818,894	+5.753%
2026-06-30	108.7500	109.2400	107.7500	107.9300	-1.163%	1,572,479	+8.830%
2026-06-29	107.9600	109.2700	107.7800	109.2000	+0.878%	1,711,488	+7.564%
2026-06-26	107.3500	109.0100	107.2600	108.2500	+1.140%	2,987,626	+8.508%
2026-06-25	106.9400	109.1400	106.5000	107.0300	+0.725%	1,356,779	+9.745%
2026-06-24	109.0000	109.1200	105.1900	106.2600	-2.046%	2,096,677	+10.540%
2026-06-23	108.1300	108.7600	107.8200	108.4800	+0.203%	1,376,603	+8.278%
2026-06-22	107.0700	109.3500	106.1887	108.2600	+1.624%	2,166,627	+8.498%
2026-06-18	107.7400	108.0000	106.4650	106.5300	-0.449%	3,582,979	+10.260%
2026-06-17	108.7200	109.3950	106.6900	107.0100	-1.970%	1,788,303	+9.765%
2026-06-16	109.7200	110.8900	108.8500	109.1600	+0.432%	2,212,539	+7.604%
2026-06-15	109.0000	109.6550	108.5800	108.6900	+0.175%	2,198,374	+8.069%
2026-06-12	107.1400	108.5600	106.7600	108.5000	+1.868%	1,837,864	+8.258%
2026-06-11	105.6700	106.9700	104.9900	106.5100	+1.274%	1,747,764	+10.281%
2026-06-10	103.9300	106.1000	103.7000	105.1700	+1.418%	1,676,913	+11.686%
2026-06-09	102.9900	104.6700	102.6000	103.7000	-0.019%	1,989,081	+13.269%
2026-06-08	104.3300	105.1500	103.6400	103.7200	-0.860%	1,421,329	+13.247%
2026-06-05	103.5900	105.1750	103.5000	104.6200	+1.258%	2,181,953	+12.273%
2026-06-04	101.9200	103.8700	101.6800	103.3200	+2.510%	1,596,700	+13.686%
2026-06-03	101.7800	102.1250	100.4000	100.7900	-1.879%	1,817,243	+16.539%
2026-06-02	101.0000	103.2900	100.5400	102.7200	+2.219%	1,942,412	+14.350%
2026-06-01	99.9800	101.3700	99.6300	100.4900	-0.149%	1,552,633	+16.887%
2026-05-29	100.8300	102.3000	100.3100	100.6400	+0.030%	3,715,914	+16.713%
2026-05-28	101.4000	102.1100	100.5100	100.6100	-0.867%	1,924,531	+16.748%
2026-05-27	102.7700	103.1800	101.2100	101.4900	-1.101%	1,469,584	+15.736%
2026-05-26	102.7900	103.4999	102.4700	102.6200	-1.441%	1,400,808	+14.461%
2026-05-22	104.3400	104.9100	104.0200	104.1200	-0.115%	1,301,702	+12.812%
2026-05-21	103.0500	104.5000	102.3680	104.2400	+0.988%	1,391,288	+12.682%
2026-05-20	101.3700	103.5670	100.0000	103.2200	+2.036%	1,423,014	+13.796%
2026-05-19	102.7500	102.9700	101.0300	101.1600	-1.767%	1,807,315	+16.113%
2026-05-18	101.9400	103.3900	101.7900	102.9800	+1.030%	1,574,521	+14.061%
2026-05-15	102.8600	103.0500	100.9700	101.9300	-1.231%	2,019,091	+15.236%
2026-05-14	103.2200	104.1100	102.8000	103.2000	+0.801%	1,571,420	+13.818%
2026-05-13	102.0300	103.3900	101.7000	102.3800	-0.195%	2,191,522	+14.729%
2026-05-12	101.5000	102.7500	99.9200	102.5800	+1.444%	1,756,539	+14.506%
2026-05-11	101.0000	101.5200	100.0700	101.1200	+0.308%	1,464,164	+16.159%
2026-05-08	99.5700	100.8300	98.9900	100.8100	+1.378%	1,775,635	+16.516%
2026-05-07	100.4850	101.4583	98.6800	99.4400	-0.719%	2,133,155	+18.121%
2026-05-06	101.8900	102.5200	97.9050	100.1600	-0.110%	3,721,502	+17.272%
2026-05-05	97.7900	100.5600	97.0000	100.2700	+2.683%	4,097,864	+17.144%
2026-05-04	97.8350	98.6700	97.0000	97.6500	-0.984%	2,064,457	+20.287%
2026-05-01	98.5000	99.3800	97.4400	98.6200	+0.520%	1,895,588	+19.104%
2026-04-30	95.7600	98.6200	95.2100	98.1100	+1.753%	2,131,452	+19.723%
2026-04-29	96.8200	97.5900	96.2000	96.4200	-0.506%	2,797,784	+21.821%
2026-04-28	96.4000	97.4500	95.9400	96.9100	+1.381%	2,323,263	+21.205%
2026-04-27	93.9000	95.7800	93.8201	95.5900	+1.465%	2,047,813	+22.879%
2026-04-24	95.3100	95.4500	94.1500	94.2100	-0.148%	2,157,249	+24.679%
2026-04-23	94.5900	95.1450	93.2400	94.3500	-0.527%	2,576,581	+24.494%
2026-04-22	93.1700	95.4500	92.6600	94.8500	-1.659%	4,307,258	+23.838%
2026-04-21	98.5000	99.7500	95.6200	96.4500	-5.994%	4,543,775	+21.783%
2026-04-20	101.2700	102.6799	101.2575	102.6000	+0.935%	1,478,584	+14.483%
2026-04-17	100.2100	102.8400	100.2100	101.6500	+1.874%	2,438,915	+15.553%
2026-04-16	100.0700	100.3800	99.3550	99.7800	+0.362%	1,707,727	+17.719%
2026-04-15	98.6100	100.1700	98.2900	99.4200	+0.668%	1,945,608	+18.145%
2026-04-14	98.0000	99.1900	97.3200	98.7600	+0.284%	1,877,604	+18.935%
2026-04-13	96.0000	98.5200	95.9500	98.4800	+1.631%	1,808,637	+19.273%
2026-04-10	96.7100	97.1950	95.7600	96.9000	-0.206%	1,708,184	+21.218%
2026-04-09	96.0100	97.6500	96.0100	97.1000	+0.466%	1,902,708	+20.968%
2026-04-08	99.8300	100.0600	96.0700	96.6500	-0.770%	3,361,020	+21.531%
2026-04-07	97.1400	98.0500	96.6650	97.4000	-0.429%	1,826,516	+20.595%
2026-04-06	97.2500	98.2600	97.0000	97.8200	+0.246%	1,415,957	+20.078%
2026-04-02	96.7700	98.6300	95.8600	97.5800	-0.408%	1,682,225	+20.373%
2026-04-01	98.1400	99.1600	97.2800	97.9800	+0.297%	2,273,161	+19.882%
2026-03-31	96.2500	98.0900	95.1850	97.6900	+3.398%	2,480,221	+20.237%
2026-03-30	93.7400	95.3700	93.1300	94.4800	+1.276%	1,695,480	+24.323%
2026-03-27	95.5700	95.5700	92.7600	93.2900	-2.078%	1,845,829	+25.908%
2026-03-26	95.4400	96.4750	94.4200	95.2700	+0.010%	1,932,332	+23.292%
2026-03-25	95.7200	96.2600	94.2200	95.2600	+0.485%	1,352,594	+23.305%
2026-03-24	93.3600	95.5000	93.1300	94.8000	+0.541%	1,692,622	+23.903%
2026-03-23	94.8000	95.5900	93.6000	94.2900	+1.354%	2,507,986	+24.573%
2026-03-20	92.6900	93.4300	92.3500	93.0300	+0.562%	6,433,063	+26.260%
2026-03-19	92.5000	93.7300	92.1350	92.5100	-0.431%	2,214,042	+26.970%
2026-03-18	93.8400	94.7000	92.8500	92.9100	-1.672%	1,930,685	+26.423%
2026-03-17	94.5600	95.8700	94.2400	94.4900	+1.362%	2,121,285	+24.309%
2026-03-16	93.0900	94.4400	92.5000	93.2200	+1.326%	2,096,319	+26.003%
2026-03-13	92.9200	93.4999	91.8900	92.0000	-0.368%	2,604,610	+27.674%
2026-03-12	93.6100	94.7100	92.1900	92.3400	-2.739%	2,549,098	+27.204%
2026-03-11	95.0500	96.1800	93.1250	94.9400	-0.555%	2,565,284	+23.720%
2026-03-10	95.7500	96.7600	94.1850	95.4700	-0.480%	2,271,477	+23.033%
2026-03-09	96.0300	97.0000	93.3800	95.9300	-1.225%	2,791,958	+22.443%
2026-03-06	97.2500	97.2500	94.8400	97.1200	-2.038%	2,625,975	+20.943%
2026-03-05	97.6200	99.3751	97.5100	99.1400	+0.354%	2,574,712	+18.479%
2026-03-04	99.0100	99.5000	98.2850	98.7900	+0.041%	1,754,787	+18.899%
2026-03-03	98.0500	99.5600	95.5525	98.7500	-1.201%	2,579,482	+18.947%
2026-03-02	97.2500	100.5200	96.1000	99.9500	+1.596%	2,200,799	+17.519%
2026-02-27	101.2600	101.9700	97.4600	98.3800	-3.841%	3,911,441	+19.394%
2026-02-26	101.5000	102.8600	101.0000	102.3100	+1.438%	1,532,004	+14.808%
2026-02-25	100.5100	101.4700	99.1900	100.8600	+0.468%	2,322,491	+16.458%
2026-02-24	100.7400	102.2350	99.4700	100.3900	-0.486%	2,848,630	+17.004%
2026-02-23	103.3800	104.0000	99.5350	100.8800	-2.475%	2,300,651	+16.435%
2026-02-20	102.8800	103.8650	101.7110	103.4400	+0.711%	3,270,164	+13.554%
2026-02-19	104.1600	104.5600	102.4350	102.7100	-1.553%	2,010,229	+14.361%
2026-02-18	103.4900	105.4600	103.4900	104.3300	+1.026%	1,714,778	+12.585%
2026-02-17	103.7600	104.8588	102.0400	103.2700	-1.281%	1,790,040	+13.741%
2026-02-13	103.8800	105.2900	103.0100	104.6100	+0.442%	2,150,977	+12.284%
2026-02-12	105.3800	106.9400	102.8600	104.1500	-1.055%	2,702,015	+12.780%
2026-02-11	103.3300	105.5700	103.3300	105.2600	+1.868%	2,704,999	+11.590%
2026-02-10	102.1100	103.9550	102.1100	103.3300	+1.106%	2,346,798	+13.675%
2026-02-09	102.1100	103.7487	102.1100	102.2000	-0.584%	1,884,344	+14.932%
2026-02-06	100.9700	103.3900	100.5000	102.8000	+2.985%	3,226,469	+14.261%
2026-02-05	101.5100	102.4500	99.2800	99.8200	-2.300%	3,605,391	+17.672%
2026-02-04	105.1100	105.3800	98.8000	102.1700	-4.674%	6,926,129	+14.965%
2026-02-03	110.7700	112.4899	106.8600	107.1800	-4.064%	4,693,047	+9.591%
2026-02-02	110.3100	111.9750	110.1000	111.7200	+0.549%	2,051,149	+5.138%
2026-01-30	109.0300	111.1400	109.0300	111.1100	+1.129%	3,157,796	+5.715%
2026-01-29	108.7200	109.9100	108.3600	109.8700	+2.024%	1,510,419	+6.908%
2026-01-28	107.0900	108.3000	106.8500	107.6900	+0.251%	1,754,206	+9.072%
2026-01-27	108.9800	109.1450	106.6310	107.4200	-1.431%	2,312,044	+9.346%
2026-01-26	108.4300	109.4400	108.0570	108.9800	+1.198%	1,201,319	+7.781%
2026-01-23	108.2500	108.7500	106.7050	107.6900	-0.993%	1,818,159	+9.072%
2026-01-22	109.2700	110.2200	108.3301	108.7700	-0.658%	1,749,542	+7.989%
2026-01-21	108.8900	110.3500	108.3600	109.4900	+1.052%	1,635,769	+7.279%
2026-01-20	108.3400	110.8941	108.1900	108.3500	-2.990%	2,496,642	+8.408%
2026-01-16	114.6900	115.3300	111.6150	111.6900	-4.071%	3,705,900	+5.166%
2026-01-15	117.9000	119.0000	116.3800	116.4300	-1.087%	1,109,766	+0.885%
2026-01-14	116.6800	118.1000	116.4450	117.7100	+0.969%	1,797,700	-0.212%
2026-01-13	117.9100	118.3500	115.8900	116.5800	-0.985%	1,253,623	+0.755%
2026-01-12	117.1400	118.4500	116.4964	117.7400	-0.288%	1,806,153	-0.238%
2026-01-09	118.7900	119.5100	117.9200	118.0800	-0.539%	1,513,245	-0.525%
2026-01-08	117.3000	119.7600	116.7050	118.7200	+1.600%	1,594,705	-1.061%
2026-01-07	117.2800	117.3850	115.7800	116.8500	-0.697%	1,608,054	+0.522%
2026-01-06	116.4700	118.4100	115.3100	117.6700	+0.264%	1,549,535	-0.178%
2026-01-05	113.2200	118.3000	113.2200	117.3600	+3.065%	2,087,289	+0.085%
2026-01-02	112.8700	114.1900	111.5800	113.8700	+0.877%	1,150,885	+3.153%
2025-12-31	113.7600	113.7850	112.8300	112.8800	-0.712%	967,324	+4.057%
2025-12-30	113.5400	113.8700	113.1700	113.6900	+0.318%	718,919	+3.316%
2025-12-29	114.0500	114.3900	112.8335	113.3300	-0.562%	1,042,530	+3.644%
2025-12-26	114.3600	114.8900	113.7100	113.9700	-0.506%	761,253	+3.062%
2025-12-24	114.6700	115.0600	113.7400	114.5500	+0.324%	591,227	+2.540%
2025-12-23	114.6900	115.2299	114.1500	114.1800	-0.575%	1,228,984	+2.873%
2025-12-22	115.3000	115.3600	114.3300	114.8400	-0.130%	1,433,049	+2.281%
2025-12-19	115.0050	115.9100	114.2700	114.9900	-0.485%	3,239,608	+2.148%
2025-12-18	115.5400	116.0900	114.3500	115.5500	-0.112%	1,866,658	+1.653%
2025-12-17	116.9900	117.3100	115.0537	115.6800	-1.196%	2,065,560	+1.539%
2025-12-16	117.7500	118.1000	116.3100	117.0800	-0.442%	2,343,789	+0.325%
2025-12-15	118.0000	118.3100	116.6500	117.6000	+0.547%	1,418,420	-0.119%
2025-12-12	117.7700	117.9500	116.4850	116.9600	-0.077%	1,673,355	+0.427%
2025-12-11	115.0200	117.9450	114.9900	117.0500	+1.995%	1,736,321	+0.350%
2025-12-10	111.7500	115.1100	111.1000	114.7600	+2.758%	1,815,472	+2.353%
2025-12-09	111.4900	112.8300	110.9000	111.6800	+0.314%	1,153,846	+5.176%
2025-12-08	111.3400	111.6900	110.6100	111.3300	-0.313%	1,928,659	+5.506%
2025-12-05	110.4100	111.8690	110.2200	111.6800	+1.297%	1,806,353	+5.176%
2025-12-04	109.6800	111.0100	109.5400	110.2500	+0.621%	1,648,381	+6.540%
2025-12-03	108.3200	109.9400	107.2900	109.5700	+1.595%	1,688,967	+7.201%
2025-12-02	108.6500	108.6500	107.2170	107.8500	-0.342%	1,368,453	+8.911%
2025-12-01	108.1300	109.2600	107.9500	108.2200	-0.028%	1,516,279	+8.538%
2025-11-28	107.8600	108.9600	107.8500	108.2500	+0.259%	834,904	+8.508%
2025-11-26	108.5700	109.0000	107.9400	107.9700	-0.351%	1,419,408	+8.789%
2025-11-25	108.1900	109.0000	107.8400	108.3500	+1.082%	1,487,180	+8.408%
2025-11-24	106.6400	107.8300	106.0700	107.1900	+0.412%	2,749,616	+9.581%
2025-11-21	104.7600	107.9400	104.4450	106.7500	+2.526%	2,721,739	+10.033%
2025-11-20	104.5400	105.7800	103.5101	104.1200	+0.541%	1,612,246	+12.812%
2025-11-19	102.5400	103.7000	102.2000	103.5600	+0.896%	1,834,975	+13.422%
2025-11-18	101.5500	103.5850	101.2200	102.6400	-0.840%	1,839,182	+14.439%
2025-11-17	107.2100	107.3000	103.0100	103.5100	-3.406%	2,342,323	+13.477%
2025-11-14	107.5300	108.1000	106.3225	107.1600	-0.640%	1,454,661	+9.612%
2025-11-13	107.5800	108.4100	107.2300	107.8500	+0.056%	1,613,120	+8.911%
2025-11-12	107.0000	108.5500	106.9800	107.7900	+0.984%	1,658,309	+8.971%
2025-11-11	107.3000	107.7700	106.6200	106.7400	-0.243%	1,849,108	+10.043%
2025-11-10	106.3600	107.7050	105.9300	107.0000	+0.668%	1,677,415	+9.776%
2025-11-07	105.0050	106.3200	104.5700	106.2900	+1.036%	1,524,338	+10.509%
2025-11-06	104.8300	106.5600	103.8300	105.2000	+0.737%	2,445,506	+11.654%
2025-11-05	105.4000	106.0000	104.4000	104.4300	-0.581%	1,572,152	+12.477%
2025-11-04	104.2700	105.4500	103.6900	105.0400	+0.392%	1,674,046	+11.824%
2025-11-03	103.7800	104.6600	102.5200	104.6300	+0.606%	1,908,433	+12.262%
2025-10-31	102.3200	104.2800	101.5800	104.0000	+0.883%	2,121,394	+12.942%
2025-10-30	103.4100	104.8999	102.5100	103.0900	+1.878%	2,493,492	+13.939%
2025-10-29	100.8300	101.4600	100.2000	101.1900	-0.256%	2,284,581	+16.079%
2025-10-28	101.7100	102.2000	100.8601	101.4500	-0.744%	1,394,480	+15.781%
2025-10-27	102.5700	102.9600	101.8300	102.2100	+0.029%	1,611,402	+14.920%
2025-10-24	102.4300	102.7600	101.8800	102.1800	+0.413%	917,080	+14.954%
2025-10-23	102.6100	102.6100	101.4050	101.7600	-0.323%	935,056	+15.428%
2025-10-22	102.3600	102.5122	101.1600	102.0900	+0.226%	1,485,942	+15.055%
2025-10-21	101.1600	102.4300	101.0900	101.8600	+0.335%	1,127,512	+15.315%
2025-10-20	101.0000	102.0200	100.7440	101.5200	+0.844%	1,114,645	+15.701%
2025-10-17	100.0300	100.9800	99.8200	100.6700	+0.821%	1,277,944	+16.678%
2025-10-16	102.5200	102.9950	99.6000	99.8500	-3.180%	1,747,000	+17.636%
2025-10-15	103.7600	104.8300	102.2700	103.1300	-0.550%	1,613,296	+13.895%
2025-10-14	100.6000	104.3600	100.5500	103.7000	+2.420%	1,788,457	+13.269%
2025-10-13	100.0000	101.5200	99.8050	101.2500	+2.139%	1,433,353	+16.010%
2025-10-10	103.0200	103.2600	99.0100	99.1300	-3.344%	2,199,366	+18.491%
2025-10-09	103.4300	104.0900	102.2975	102.5600	-0.321%	969,666	+14.528%
2025-10-08	103.8500	104.1800	102.6001	102.8900	-0.791%	1,123,606	+14.161%
2025-10-07	103.8000	104.4600	103.3250	103.7100	+0.475%	1,082,456	+13.258%
2025-10-06	104.0900	104.7800	102.7750	103.2200	-0.769%	1,340,418	+13.796%
2025-10-03	102.1500	104.3300	102.1500	104.0200	+2.040%	1,335,969	+12.921%
2025-10-02	102.5000	103.6400	101.6400	101.9400	-1.020%	1,215,201	+15.225%
2025-10-01	103.1000	104.0100	102.7850	102.9900	-0.723%	1,263,111	+14.050%
2025-09-30	103.6600	104.0500	102.3900	103.7400	-0.087%	1,745,178	+13.225%
2025-09-29	104.6000	104.6800	102.9600	103.8300	-0.556%	1,926,668	+13.127%
2025-09-26	103.5300	104.5000	103.0101	104.4100	+1.744%	1,493,237	+12.499%
2025-09-25	103.0700	103.7700	102.2600	102.6200	-0.678%	1,219,584	+14.461%
2025-09-24	103.1300	103.5400	102.7750	103.3200	+0.184%	1,131,091	+13.686%
2025-09-23	103.0600	104.2950	102.7801	103.1300	+0.272%	1,301,487	+13.895%
2025-09-22	102.9300	103.6300	102.6800	102.8500	-0.714%	1,454,722	+14.205%
2025-09-19	104.0600	104.2500	102.8800	103.5900	-0.270%	3,063,655	+13.389%
2025-09-18	103.3000	104.3499	102.8800	103.8700	+0.835%	1,150,638	+13.084%
2025-09-17	102.1800	104.3350	102.0750	103.0100	+0.842%	2,052,932	+14.028%
2025-09-16	105.3950	105.3950	101.6400	102.1500	-3.129%	2,637,267	+14.988%
2025-09-15	106.8300	107.4000	105.2800	105.4500	-1.356%	1,805,619	+11.389%
2025-09-12	106.8200	107.4350	106.3800	106.9000	-0.084%	1,628,330	+9.878%
2025-09-11	105.7500	107.1050	105.4800	106.9900	+1.249%	1,461,354	+9.786%
2025-09-10	105.3000	106.4000	105.0347	105.6700	+0.123%	1,370,497	+11.157%
2025-09-09	105.9900	106.8000	105.4800	105.5400	-0.283%	1,071,950	+11.294%
2025-09-08	105.3700	106.0200	103.8100	105.8400	+0.123%	1,418,174	+10.979%
2025-09-05	109.2500	109.3699	104.7450	105.7100	-2.876%	1,633,346	+11.115%
2025-09-04	107.9700	108.9750	107.2450	108.8400	+1.312%	1,392,392	+7.920%
2025-09-03	106.9300	107.7300	106.3800	107.4300	+0.019%	1,427,592	+9.336%
2025-09-02	108.7300	108.7750	106.2000	107.4100	-2.052%	2,020,438	+9.357%
2025-08-29	109.1200	110.1100	109.0500	109.6600	+0.846%	1,449,985	+7.113%
2025-08-28	109.6300	109.6300	108.2128	108.7400	-0.667%	936,226	+8.019%
2025-08-27	108.8800	109.9200	108.8800	109.4700	+0.082%	1,281,123	+7.299%
2025-08-26	108.6600	109.4850	108.5600	109.3800	+0.247%	2,739,883	+7.387%
2025-08-25	109.6300	110.2550	108.9000	109.1100	-0.710%	1,211,768	+7.653%
2025-08-22	108.0100	110.9900	107.8950	109.8900	+2.538%	1,957,166	+6.889%
2025-08-21	106.7700	107.4200	106.3912	107.1700	+0.037%	1,148,830	+9.602%
2025-08-20	106.4200	107.5600	106.3500	107.1300	+0.828%	1,538,342	+9.642%
2025-08-19	105.2100	107.0200	105.2100	106.2500	-0.347%	1,251,241	+10.551%
2025-08-18	105.6000	106.7200	105.2750	106.6200	+0.661%	1,452,265	+10.167%
2025-08-15	107.4350	107.4350	105.8900	105.9200	-0.843%	1,188,042	+10.895%
2025-08-14	106.9100	107.0250	105.7050	106.8200	-0.336%	1,156,541	+9.961%
2025-08-13	105.7400	107.3800	105.4301	107.1800	+1.863%	1,803,894	+9.591%
2025-08-12	104.2000	105.6300	103.9200	105.2200	+1.898%	1,467,060	+11.633%
2025-08-11	103.5800	104.5000	103.0200	103.2600	-0.039%	2,000,124	+13.752%
2025-08-08	101.3400	103.6850	101.2401	103.3000	+2.602%	1,996,539	+13.708%
2025-08-07	104.4700	105.1000	100.5350	100.6800	-3.267%	2,408,389	+16.667%
2025-08-06	103.6700	104.7400	103.3600	104.0800	+0.872%	1,656,492	+12.855%
2025-08-05	102.1250	103.5200	102.0600	103.1800	+1.425%	1,884,211	+13.840%
2025-08-04	101.0000	101.9900	100.9101	101.7300	+1.013%	1,671,812	+15.462%
2025-08-01	102.1000	102.4300	99.3400	100.7100	-2.771%	2,467,879	+16.632%
2025-07-31	102.5600	105.8600	102.2300	103.5800	+1.769%	3,500,729	+13.400%
2025-07-30	103.1100	103.4200	100.6200	101.7800	-1.605%	2,663,696	+15.406%
2025-07-29	104.8400	105.4900	103.2375	103.4400	-0.299%	1,401,464	+13.554%
2025-07-28	105.0000	105.0000	103.4000	103.7500	-1.388%	1,648,970	+13.214%
2025-07-25	104.5100	105.3100	104.0100	105.2100	+0.863%	1,122,899	+11.643%
2025-07-24	105.3600	105.5050	104.2100	104.3100	-0.987%	1,285,432	+12.607%
2025-07-23	105.1300	105.6600	104.3700	105.3500	+1.084%	1,500,843	+11.495%
2025-07-22	102.5000	104.3550	102.1150	104.2200	+2.066%	1,561,373	+12.704%
2025-07-21	103.6400	103.9200	102.0500	102.1100	-1.123%	1,535,242	+15.033%
2025-07-18	103.1800	103.4000	102.6200	103.2700	+0.136%	1,315,051	+13.741%
2025-07-17	101.7400	103.2500	101.5000	103.1300	+0.910%	1,301,510	+13.895%
2025-07-16	102.6700	103.3850	100.5200	102.2000	-0.757%	1,699,496	+14.932%
2025-07-15	105.0000	105.6100	102.9400	102.9800	-2.398%	1,577,996	+14.061%
2025-07-14	104.9400	105.7550	104.3850	105.5100	-0.406%	1,412,490	+11.326%
2025-07-11	106.0000	106.4441	104.8750	105.9400	-1.129%	1,425,177	+10.874%
2025-07-10	107.0000	108.0799	106.2800	107.1500	+0.516%	1,262,799	+9.622%
2025-07-09	107.9800	108.4400	106.1900	106.6000	-0.911%	1,353,746	+10.188%
2025-07-08	106.9600	108.5400	106.4300	107.5800	+1.062%	1,465,570	+9.184%
2025-07-07	108.5250	109.6399	106.2801	106.4500	-2.411%	1,402,025	+10.343%
2025-07-03	108.6900	109.9900	108.5750	109.0800	+0.387%	732,228	+7.682%
2025-07-02	109.3600	109.6599	107.3650	108.6600	-0.312%	1,553,153	+8.099%
2025-07-01	107.2600	109.6800	107.0000	109.0000	+1.452%	1,456,762	+7.761%
2025-06-30	106.8400	107.6400	106.7600	107.4400	+0.289%	1,664,359	+9.326%
2025-06-27	107.1600	107.8800	106.2735	107.1300	+0.365%	2,153,417	+9.642%
2025-06-26	106.1300	107.0300	105.7700	106.7400	+1.156%	1,487,461	+10.043%
2025-06-25	106.2600	106.4000	105.2172	105.5200	-0.734%	1,334,484	+11.315%
2025-06-24	106.2300	107.5860	106.1795	106.3000	+0.663%	1,769,784	+10.499%
2025-06-23	104.0000	105.8300	103.0900	105.6000	+1.217%	1,672,989	+11.231%
2025-06-20	104.5600	105.6800	104.0400	104.3300	+0.211%	2,639,243	+12.585%
2025-06-18	103.4900	105.1100	103.3600	104.1100	+0.696%	1,385,331	+12.823%
2025-06-17	104.0600	104.9150	103.0200	103.3900	-1.477%	1,897,058	+13.609%
2025-06-16	104.0300	105.0800	103.4001	104.9400	+1.913%	1,559,931	+11.931%
2025-06-13	103.5300	104.2750	102.6800	102.9700	-1.840%	1,358,187	+14.072%
2025-06-12	104.4100	105.0700	103.0100	104.9000	+0.277%	1,428,827	+11.973%
2025-06-11	106.2700	106.8100	104.5200	104.6100	-1.395%	2,249,163	+12.284%
2025-06-10	105.3900	106.3600	104.9800	106.0900	+0.255%	1,117,010	+10.717%
2025-06-09	106.0000	106.4150	105.0701	105.8200	+0.227%	1,413,709	+11.000%
2025-06-06	105.2800	105.8200	104.7300	105.5800	+1.783%	1,006,394	+11.252%
2025-06-05	103.9200	104.2600	102.9400	103.7300	-0.048%	990,023	+13.236%
2025-06-04	105.0600	105.5200	103.7800	103.7800	-0.613%	1,398,549	+13.182%
2025-06-03	103.2800	105.0000	102.4000	104.4200	+0.792%	1,770,839	+12.488%
2025-06-02	103.3300	103.6200	101.9200	103.6000	-0.279%	1,441,034	+13.378%
2025-05-30	103.7700	104.2700	102.8600	103.8900	-0.422%	3,535,578	+13.062%
2025-05-29	103.7100	104.3900	102.9000	104.3300	+1.400%	1,364,174	+12.585%
2025-05-28	104.8000	104.9700	102.7500	102.8900	-1.578%	2,261,124	+14.161%
2025-05-27	102.6400	104.7250	102.3700	104.5400	+2.571%	1,970,694	+12.359%
2025-05-23	100.0900	102.4400	100.0000	101.9200	-0.391%	1,499,942	+15.247%
2025-05-22	101.9500	103.0350	101.3600	102.3200	+0.511%	1,384,578	+14.797%
2025-05-21	105.1600	105.2500	101.7600	101.8000	-3.844%	2,689,313	+15.383%
2025-05-20	106.6300	107.1700	105.7500	105.8700	-1.954%	1,369,271	+10.947%
2025-05-19	106.2500	108.1950	106.0180	107.9800	+0.606%	1,516,644	+8.779%
2025-05-16	106.8200	107.6800	106.4900	107.3300	+0.308%	1,434,176	+9.438%
2025-05-15	105.7200	107.3100	105.5650	107.0000	+0.640%	1,363,966	+9.776%
2025-05-14	107.1300	107.5500	105.7200	106.3200	-1.006%	1,757,273	+10.478%
2025-05-13	107.4700	108.3600	106.8600	107.4000	+0.047%	1,271,850	+9.367%
2025-05-12	106.9700	107.7000	106.0000	107.3500	+3.630%	2,350,530	+9.418%
2025-05-09	103.9900	104.3826	103.1750	103.5900	-0.019%	1,010,777	+13.389%
2025-05-08	102.1100	104.5800	101.8300	103.6100	+2.351%	1,803,697	+13.367%
2025-05-07	102.8000	103.1300	100.7200	101.2300	-0.638%	2,436,349	+16.033%
2025-05-06	101.5300	103.5350	101.5000	101.8800	-0.769%	1,787,124	+15.293%
2025-05-05	102.4600	103.8150	102.1800	102.6700	-0.917%	1,457,216	+14.405%
2025-05-02	103.6800	104.6000	102.5901	103.6200	+1.858%	1,633,649	+13.356%
2025-05-01	102.3600	105.1600	101.5300	101.7300	-0.954%	2,730,411	+15.462%
2025-04-30	101.0000	102.9300	99.7200	102.7100	-1.269%	2,472,356	+14.361%
2025-04-29	103.0000	104.2700	102.5000	104.0300	+0.405%	1,192,289	+12.910%
2025-04-28	103.2700	104.7250	103.0157	103.6100	+0.690%	1,021,528	+13.367%
2025-04-25	103.7400	104.1870	102.1100	102.9000	-1.086%	1,276,667	+14.150%
2025-04-24	101.8600	104.5350	101.2850	104.0300	+2.402%	1,678,067	+12.910%
2025-04-23	102.9600	105.0850	101.2400	101.5900	+1.377%	1,565,236	+15.622%
2025-04-22	98.7600	100.5700	98.4400	100.2100	+3.448%	1,384,468	+17.214%
2025-04-21	98.5500	99.3550	95.7600	96.8700	-2.614%	1,816,664	+21.255%
2025-04-17	99.5600	101.0785	98.8476	99.4700	+0.862%	1,480,035	+18.086%
2025-04-16	99.6600	100.9200	97.7350	98.6200	-1.606%	1,579,649	+19.104%
2025-04-15	100.7500	102.2700	100.0700	100.2300	-1.183%	1,721,701	+17.190%
2025-04-14	100.7400	102.4700	99.9050	101.4300	+2.631%	1,726,653	+15.804%
2025-04-11	98.0000	99.3600	95.3600	98.8300	+0.355%	2,635,431	+18.851%
2025-04-10	101.3900	102.0400	96.0226	98.4800	-5.226%	2,764,659	+19.273%
2025-04-09	94.0000	105.0500	92.7200	103.9100	+9.241%	4,004,275	+13.040%
2025-04-08	100.2400	101.2600	93.1200	95.1200	-0.689%	2,990,601	+23.486%
2025-04-07	93.9200	99.4400	90.3800	95.7800	-0.777%	3,814,582	+22.635%
2025-04-04	101.0300	101.5396	95.7300	96.5300	-7.882%	3,518,329	+21.682%
2025-04-03	106.9900	108.0000	104.5800	104.7900	-7.027%	2,817,363	+12.091%
2025-04-02	109.8600	113.1150	109.8600	112.7100	+0.913%	1,693,838	+4.214%
2025-04-01	111.5100	112.3500	110.2900	111.6900	+0.009%	1,359,136	+5.166%
2025-03-31	108.9900	112.5200	108.8800	111.6800	+1.463%	1,892,922	+5.176%
2025-03-28	114.1700	114.4000	108.8310	110.0700	-3.793%	2,326,887	+6.714%
2025-03-27	115.4300	115.7000	114.1000	114.4100	-1.021%	1,716,977	+2.666%
2025-03-26	115.0000	116.8100	114.7900	115.5900	+1.076%	2,364,188	+1.618%
2025-03-25	113.7900	114.9700	113.7900	114.3600	+0.989%	1,791,037	+2.711%
2025-03-24	111.7500	113.4200	111.4050	113.2400	+2.693%	1,605,073	+3.727%
2025-03-21	110.0200	110.9700	109.2100	110.2700	-0.460%	3,117,950	+6.520%
2025-03-20	109.7600	111.8400	109.7600	110.7800	+0.145%	1,185,047	+6.030%
2025-03-19	109.8000	111.3700	109.7601	110.6200	+0.802%	1,195,810	+6.183%
2025-03-18	110.8400	111.1500	109.4600	109.7400	-0.499%	1,383,959	+7.035%
2025-03-17	108.4700	110.9400	108.3100	110.2900	+1.659%	1,280,187	+6.501%
2025-03-14	106.0000	108.7099	105.4400	108.4900	+3.284%	1,593,922	+8.268%
2025-03-13	106.4600	107.8300	104.7700	105.0400	-0.990%	1,422,776	+11.824%
2025-03-12	106.6300	106.8350	104.6050	106.0900	+0.483%	1,789,460	+10.717%
2025-03-11	106.2300	106.9700	104.5600	105.5800	-0.715%	2,113,593	+11.252%
2025-03-10	108.9100	109.3050	104.9000	106.3400	-4.405%	2,815,105	+10.457%
2025-03-07	109.6300	111.7100	108.6500	111.2400	+0.999%	1,799,851	+5.592%
2025-03-06	109.9300	110.8400	108.2150	110.1400	-0.497%	1,345,094	+6.646%
2025-03-05	109.6400	111.1750	108.9000	110.6900	+1.004%	1,666,051	+6.116%
2025-03-04	112.1100	112.4900	108.7200	109.5900	-3.428%	2,089,387	+7.181%
2025-03-03	115.8400	116.6200	112.5600	113.4800	-1.407%	1,564,745	+3.507%
2025-02-28	113.4300	115.1400	113.1400	115.1000	+2.084%	2,529,923	+2.050%
2025-02-27	112.7300	114.2600	112.2000	112.7500	+0.742%	1,383,817	+4.177%
2025-02-26	111.3050	112.6050	111.1000	111.9200	+0.738%	1,213,205	+4.950%
2025-02-25	111.5100	111.5550	110.0400	111.1000	+0.534%	2,085,763	+5.725%
2025-02-24	110.0800	111.4000	109.5900	110.5100	+0.922%	1,585,918	+6.289%
2025-02-21	111.1900	111.6000	108.5600	109.5000	-1.467%	1,528,607	+7.269%
2025-02-20	111.2900	111.6000	109.7475	111.1300	-0.475%	1,519,835	+5.696%
2025-02-19	111.3300	111.8700	110.7400	111.6600	-0.116%	1,357,257	+5.194%
2025-02-18	110.4200	111.8100	110.1100	111.7900	+0.206%	1,283,777	+5.072%
2025-02-14	112.1000	112.8981	111.1600	111.5600	-0.313%	1,221,871	+5.289%
2025-02-13	110.8000	112.0900	110.0000	111.9100	+0.993%	1,080,118	+4.959%
2025-02-12	110.7600	111.3900	109.8500	110.8100	-0.743%	1,775,773	+6.001%
2025-02-11	111.3200	111.9100	110.6750	111.6400	-0.401%	1,102,722	+5.213%
2025-02-10	112.8600	113.3500	111.4100	112.0900	-0.647%	1,467,997	+4.791%
2025-02-07	113.7500	113.7500	112.4500	112.8200	-0.617%	1,859,687	+4.113%
2025-02-06	115.3100	115.3100	112.2400	113.5200	-0.473%	1,838,149	+3.471%
2025-02-05	114.8400	115.4800	111.8200	114.0600	-3.298%	4,012,189	+2.981%
2025-02-04	118.0100	119.6850	117.4000	117.9500	-0.791%	2,342,841	-0.415%
2025-02-03	117.8500	119.8500	116.5500	118.8900	-1.549%	1,827,568	-1.203%
2025-01-31	121.5400	122.3400	120.3600	120.7600	-0.919%	1,955,883	-2.733%
2025-01-30	123.3600	123.4100	121.0250	121.8800	-0.368%	1,160,731	-3.627%
2025-01-29	121.2700	123.8800	121.0550	122.3300	+0.949%	1,552,492	-3.981%
2025-01-28	120.3700	121.9800	120.3100	121.1800	+0.548%	1,749,800	-3.070%
2025-01-27	117.7900	120.5600	117.7300	120.5200	+2.736%	1,744,175	-2.539%
2025-01-24	116.8900	118.4550	116.8900	117.3100	+0.359%	2,221,342	+0.128%