Dark

RCI
Rogers Communications, Inc.
stock NYSE

Market Open

Aug 3, 2026 3:20:35 PM EDT

34.03USD+0.547%(+0.18)321,841

29.43Bid 34.05Ask 4.62Spread

Pre-market

Jul 30, 2026 8:24:30 AM EDT

35.72USD+4.812%(+1.64)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

33.85USD-0.044%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	34.3500	34.3500	33.7800	34.0300	+0.532%	321,841	0.000%
2026-07-31	33.7500	34.1675	33.6600	33.8500	-0.675%	1,618,510	+0.532%
2026-07-30	34.7200	34.7200	33.8400	34.0800	-2.125%	2,017,643	-0.147%
2026-07-29	34.7500	35.4800	34.7150	34.8200	+0.201%	1,693,091	-2.269%
2026-07-28	33.0900	34.8600	33.0350	34.7500	+5.913%	2,350,007	-2.072%
2026-07-27	32.8200	33.1700	32.6400	32.8100	+0.244%	1,808,888	+3.718%
2026-07-24	32.7100	32.9500	32.2600	32.7300	+0.184%	1,214,551	+3.972%
2026-07-23	32.5500	33.4700	32.5500	32.6700	-0.850%	1,399,372	+4.163%
2026-07-22	33.4400	34.5400	32.8500	32.9500	-4.132%	2,425,105	+3.278%
2026-07-21	34.4100	34.5900	33.8900	34.3700	-1.377%	2,282,876	-0.989%
2026-07-20	34.6700	35.1400	34.6500	34.8500	+0.548%	1,324,658	-2.353%
2026-07-17	35.1600	35.1600	34.5600	34.6600	-0.402%	1,515,132	-1.818%
2026-07-16	34.0700	35.0300	33.7900	34.8000	+2.776%	1,194,108	-2.213%
2026-07-15	32.9500	34.0800	32.9000	33.8600	+2.855%	1,604,650	+0.502%
2026-07-14	33.3100	33.5700	32.8900	32.9200	-1.378%	1,003,869	+3.372%
2026-07-13	33.1400	33.7900	32.8300	33.3800	+1.367%	1,323,410	+1.947%
2026-07-10	32.9500	33.5300	32.8500	32.9300	+0.244%	1,460,159	+3.340%
2026-07-09	32.9000	33.0700	32.5000	32.8500	+0.244%	1,145,646	+3.592%
2026-07-08	32.4800	33.2100	32.4800	32.7700	+0.893%	1,535,987	+3.845%
2026-07-07	31.7300	32.6850	31.5400	32.4800	+3.275%	1,510,261	+4.772%
2026-07-06	31.7800	32.5905	31.4400	31.4500	-0.538%	1,907,331	+8.203%
2026-07-02	32.6000	33.0950	31.3800	31.6200	-1.557%	1,796,216	+7.622%
2026-07-01	32.1800	32.4850	32.1050	32.1200	-1.169%	551,751	+5.946%
2026-06-30	33.9200	34.2400	32.4700	32.5000	-4.552%	1,448,202	+4.708%
2026-06-29	35.0800	35.1050	33.8300	34.0500	-2.268%	1,219,867	-0.059%
2026-06-26	35.0000	35.0600	34.6800	34.8400	+0.115%	1,503,520	-2.325%
2026-06-25	35.5000	35.6500	34.5600	34.8000	-1.917%	1,013,052	-2.213%
2026-06-24	36.6700	36.6700	35.3800	35.4800	-2.981%	889,345	-4.087%
2026-06-23	36.4200	36.7200	36.0300	36.5700	+0.883%	965,294	-6.946%
2026-06-22	37.3200	37.3200	36.2200	36.2500	-3.513%	963,896	-6.124%
2026-06-18	37.1600	37.6400	37.1100	37.5700	+1.103%	1,381,646	-9.422%
2026-06-17	38.1200	38.2000	37.1050	37.1600	-2.493%	967,415	-8.423%
2026-06-16	38.9000	38.9700	37.7300	38.1100	-1.930%	1,317,700	-10.706%
2026-06-15	38.5800	39.1356	38.2500	38.8600	+0.778%	905,892	-12.429%
2026-06-12	39.0200	39.2300	38.3950	38.5600	-0.542%	1,182,195	-11.748%
2026-06-11	38.7000	38.8900	38.2700	38.7700	+0.440%	1,035,394	-12.226%
2026-06-10	37.5400	38.9900	37.5400	38.6000	+2.769%	961,312	-11.839%
2026-06-09	37.4200	37.9300	37.3500	37.5600	-0.451%	869,220	-9.398%
2026-06-08	37.6200	38.2100	37.5400	37.7300	+0.266%	914,914	-9.807%
2026-06-05	38.0700	38.2100	37.5200	37.6300	-1.078%	883,011	-9.567%
2026-06-04	37.9900	38.5900	37.9000	38.0400	+0.608%	910,442	-10.542%
2026-06-03	38.1600	38.6000	37.7250	37.8100	-1.073%	1,149,868	-9.997%
2026-06-02	39.4800	39.6500	38.1300	38.2200	-2.822%	1,496,070	-10.963%
2026-06-01	38.5300	39.3500	38.5200	39.3300	+2.023%	1,326,902	-13.476%
2026-05-29	38.2300	38.6800	37.7900	38.5500	+0.784%	2,551,558	-11.725%
2026-05-28	37.3700	38.4600	37.1700	38.2500	+2.027%	1,382,759	-11.033%
2026-05-27	36.7800	37.8350	36.6700	37.4900	+1.820%	1,009,169	-9.229%
2026-05-26	36.5000	36.8800	36.4200	36.8200	+0.601%	670,380	-7.577%
2026-05-22	36.8000	37.2508	36.5500	36.6000	-0.136%	1,388,303	-7.022%
2026-05-21	35.8100	36.6900	35.7600	36.6500	+1.439%	878,232	-7.149%
2026-05-20	35.5400	36.3100	35.5400	36.1300	+1.290%	706,936	-5.812%
2026-05-19	35.8100	35.9400	35.1800	35.6700	+0.394%	1,421,840	-4.598%
2026-05-18	35.2500	35.6400	35.2200	35.5300	+0.538%	514,886	-4.222%
2026-05-15	35.5100	35.8500	35.2900	35.3400	-1.036%	1,609,554	-3.707%
2026-05-14	36.3500	36.3900	35.6650	35.7100	-1.080%	1,139,884	-4.705%
2026-05-13	36.3000	36.4099	35.9100	36.1000	-0.551%	1,187,588	-5.734%
2026-05-12	36.7100	36.7100	36.2300	36.3000	-0.630%	880,313	-6.253%
2026-05-11	36.9300	37.2400	36.4700	36.5300	-1.003%	693,468	-6.844%
2026-05-08	36.7600	37.0000	36.4000	36.9000	+0.902%	673,093	-7.778%
2026-05-07	36.4400	36.8350	36.4400	36.5700	+0.357%	690,560	-6.946%
2026-05-06	36.8000	37.0800	36.0100	36.4400	-0.383%	1,199,842	-6.614%
2026-05-05	36.0000	36.6300	35.8100	36.5800	+1.894%	637,687	-6.971%
2026-05-04	36.3100	36.3700	35.8400	35.9000	-1.482%	790,937	-5.209%
2026-05-01	36.4800	36.8750	36.3600	36.4400	+0.027%	716,425	-6.614%
2026-04-30	36.3700	36.5100	36.2200	36.4300	+0.469%	737,023	-6.588%
2026-04-29	36.0300	36.5100	35.8900	36.2600	+0.555%	912,099	-6.150%
2026-04-28	36.6000	36.6400	36.0100	36.0600	-1.287%	1,594,593	-5.630%
2026-04-27	36.0600	36.9400	36.0600	36.5300	+1.303%	2,117,092	-6.844%
2026-04-24	37.2000	37.2300	35.8950	36.0600	-3.454%	1,506,690	-5.630%
2026-04-23	37.8200	38.4750	36.7800	37.3500	-0.347%	2,048,184	-8.889%
2026-04-22	34.1800	37.4850	34.1600	37.4800	+13.610%	3,872,599	-9.205%
2026-04-21	33.3800	33.4700	32.9500	32.9900	-1.109%	1,331,744	+3.152%
2026-04-20	33.4300	33.6200	33.2500	33.3600	+0.120%	1,014,356	+2.008%
2026-04-17	33.4000	33.7500	33.0300	33.3200	-0.090%	1,661,236	+2.131%
2026-04-16	33.2100	33.8500	33.2100	33.3500	+0.240%	1,008,373	+2.039%
2026-04-15	33.3900	33.4600	33.1000	33.2700	-0.030%	1,180,213	+2.284%
2026-04-14	32.8300	33.3500	32.6900	33.2800	+1.587%	1,173,774	+2.254%
2026-04-13	32.5300	32.8300	32.3500	32.7600	+0.986%	1,683,545	+3.877%
2026-04-10	32.9100	33.4300	32.2100	32.4400	-1.098%	1,804,626	+4.901%
2026-04-09	33.2500	33.3900	31.9700	32.8000	-1.353%	2,790,572	+3.750%
2026-04-08	33.7900	33.8900	33.0000	33.2500	-0.060%	2,075,364	+2.346%
2026-04-07	34.3400	34.3400	33.1100	33.2700	-3.313%	2,227,543	+2.284%
2026-04-06	35.0000	35.2700	34.2700	34.4100	-1.770%	1,512,254	-1.104%
2026-04-02	37.2800	37.4750	35.0000	35.0300	-8.154%	3,220,222	-2.855%
2026-04-01	38.2800	38.6050	38.0600	38.1400	-0.806%	1,499,340	-10.776%
2026-03-31	38.2500	38.4500	37.6500	38.4500	+1.264%	1,323,136	-11.495%
2026-03-30	38.6800	38.7600	37.8750	37.9700	-1.351%	923,799	-10.377%
2026-03-27	39.0400	39.0400	38.3900	38.4900	-1.130%	1,228,388	-11.587%
2026-03-26	39.0300	39.3300	38.8400	38.9300	-0.358%	1,824,922	-12.587%
2026-03-25	39.0800	39.3500	39.0000	39.0700	+0.826%	1,025,047	-12.900%
2026-03-24	38.8700	39.2500	38.7200	38.7500	-0.743%	1,599,380	-12.181%
2026-03-23	38.4200	39.2600	38.1100	39.0400	+2.252%	1,482,005	-12.833%
2026-03-20	38.7100	38.8000	38.0200	38.1800	-1.216%	1,944,936	-10.870%
2026-03-19	38.7200	39.0150	38.3100	38.6500	-0.948%	917,833	-11.953%
2026-03-18	39.2300	39.2750	38.8500	39.0200	-1.090%	1,120,336	-12.788%
2026-03-17	39.1200	39.7000	38.9100	39.4500	+1.492%	1,004,870	-13.739%
2026-03-16	39.0600	39.3400	38.6400	38.8700	+0.387%	1,108,986	-12.452%
2026-03-13	38.6000	38.9700	38.4000	38.7200	+0.103%	809,905	-12.113%
2026-03-12	39.3200	39.4500	38.5400	38.6800	-2.002%	1,155,442	-12.022%
2026-03-11	39.8000	39.8350	39.2300	39.4700	-0.829%	1,148,688	-13.783%
2026-03-10	40.1700	40.4100	39.6100	39.8000	-2.043%	768,219	-14.497%
2026-03-09	40.0000	40.8800	39.6864	40.6300	+0.994%	899,096	-16.244%
2026-03-06	40.6800	40.8400	40.1550	40.2300	-0.911%	844,242	-15.411%
2026-03-05	40.3700	40.7100	40.1150	40.6000	+0.272%	1,046,292	-16.182%
2026-03-04	40.2500	40.7450	39.9400	40.4900	+0.347%	827,793	-15.955%
2026-03-03	40.6300	40.7400	39.7520	40.3500	-1.513%	870,316	-15.663%
2026-03-02	39.7700	41.1400	39.5000	40.9700	+2.605%	1,134,629	-16.939%
2026-02-27	39.6400	40.1900	39.5200	39.9300	+1.319%	1,133,412	-14.776%
2026-02-26	39.6800	39.8300	39.3100	39.4100	-0.680%	1,123,990	-13.651%
2026-02-25	39.2200	39.7900	38.8000	39.6800	+1.822%	863,928	-14.239%
2026-02-24	38.7500	39.0000	38.2800	38.9700	+0.985%	835,022	-12.676%
2026-02-23	38.4500	38.7800	38.4100	38.5900	+0.469%	1,072,578	-11.817%
2026-02-20	38.3300	38.5000	38.1700	38.4100	+0.497%	651,956	-11.403%
2026-02-19	38.3900	38.3900	38.0100	38.2200	-0.261%	566,939	-10.963%
2026-02-18	38.3300	38.5700	38.1800	38.3200	-0.390%	642,306	-11.195%
2026-02-17	38.7900	38.8069	38.1700	38.4700	-0.851%	819,558	-11.541%
2026-02-13	38.7700	39.0800	37.9100	38.8000	+0.544%	1,166,321	-12.294%
2026-02-12	37.9200	38.6300	37.8100	38.5900	+1.821%	1,143,322	-11.817%
2026-02-11	37.6000	37.9400	37.2400	37.9000	+0.718%	1,246,642	-10.211%
2026-02-10	37.2000	37.8300	37.1200	37.6300	+1.429%	1,194,115	-9.567%
2026-02-09	36.2400	37.1200	36.1450	37.1000	+2.856%	1,139,321	-8.275%
2026-02-06	36.7700	36.8450	35.9900	36.0700	-1.824%	1,141,555	-5.656%
2026-02-05	37.0300	37.3900	36.6200	36.7400	-1.343%	1,234,449	-7.376%
2026-02-04	37.5500	37.6200	36.8600	37.2400	-0.295%	1,211,957	-8.620%
2026-02-03	36.9000	37.4300	36.8000	37.3500	+1.302%	1,340,362	-8.889%
2026-02-02	38.0800	38.3700	36.7300	36.8700	-2.486%	1,326,888	-7.703%
2026-01-30	38.4800	38.6500	37.4450	37.8100	-1.970%	1,503,220	-9.997%
2026-01-29	37.6500	38.6600	36.8800	38.5700	+6.283%	2,832,418	-11.771%
2026-01-28	36.6600	36.9600	36.0900	36.2900	-1.009%	1,266,837	-6.228%
2026-01-27	36.6300	36.9400	36.3900	36.6600	+0.466%	1,447,281	-7.174%
2026-01-26	36.9800	37.0000	36.2700	36.4900	-1.111%	1,383,092	-6.742%
2026-01-23	37.1700	37.4390	36.8400	36.9000	-0.512%	1,154,595	-7.778%
2026-01-22	37.0000	37.2100	36.7600	37.0900	+0.925%	737,622	-8.250%
2026-01-21	36.6600	36.8500	36.3800	36.7500	+0.602%	996,144	-7.401%
2026-01-20	35.8100	36.8000	35.8100	36.5300	+2.125%	977,478	-6.844%
2026-01-16	35.5000	35.8900	35.3500	35.7700	+0.534%	644,935	-4.864%
2026-01-15	35.9600	36.1600	35.5250	35.5800	-1.413%	759,790	-4.356%
2026-01-14	35.8300	36.2900	35.8300	36.0900	+1.206%	1,303,005	-5.708%
2026-01-13	36.3300	36.3300	35.5850	35.6600	-1.844%	1,162,910	-4.571%
2026-01-12	36.5600	36.7600	36.2100	36.3300	-0.110%	718,740	-6.331%
2026-01-09	36.5900	36.7750	36.2000	36.3700	-0.438%	772,679	-6.434%
2026-01-08	36.5100	36.9200	36.4500	36.5300	-0.109%	830,508	-6.844%
2026-01-07	37.1100	37.2300	36.5700	36.5700	-1.375%	942,961	-6.946%
2026-01-06	37.8500	38.0350	37.0500	37.0800	-1.853%	1,120,480	-8.225%
2026-01-05	37.8800	37.9300	36.9700	37.7800	-0.395%	1,196,017	-9.926%
2026-01-02	37.7700	38.4000	37.7700	37.9300	+0.530%	794,870	-10.282%
2025-12-31	37.7600	37.9300	37.7200	37.7300	-0.291%	587,909	-9.807%
2025-12-30	37.5700	38.0050	37.4550	37.8400	+0.907%	703,858	-10.069%
2025-12-29	37.2000	37.6900	37.2000	37.5000	+0.241%	1,047,380	-9.253%
2025-12-26	37.3800	37.5100	37.2650	37.4100	+0.376%	311,862	-9.035%
2025-12-24	37.1500	37.3600	37.0700	37.2700	+0.757%	498,935	-8.693%
2025-12-23	36.8200	37.2600	36.8200	36.9900	+0.626%	1,045,732	-8.002%
2025-12-22	36.5300	36.7600	36.3800	36.7600	+0.382%	865,448	-7.427%
2025-12-19	36.6500	37.0100	36.4600	36.6200	-0.082%	1,459,899	-7.073%
2025-12-18	37.2200	37.4550	36.4500	36.6500	-1.531%	929,708	-7.149%
2025-12-17	36.9200	37.3700	36.7800	37.2200	+1.141%	1,032,846	-8.571%
2025-12-16	36.7200	36.9900	36.5800	36.8000	+0.355%	1,236,073	-7.527%
2025-12-15	36.3300	36.7100	36.0200	36.6700	+1.242%	1,018,217	-7.199%
2025-12-12	36.3300	36.4400	36.1100	36.2200	+0.138%	849,003	-6.046%
2025-12-11	36.0700	36.4500	35.9100	36.1700	+0.808%	1,020,102	-5.917%
2025-12-10	36.4100	36.4100	35.6600	35.8800	-1.914%	1,372,875	-5.156%
2025-12-09	36.7000	37.0100	36.4900	36.5800	+0.082%	656,722	-6.971%
2025-12-08	37.1900	37.2500	36.3900	36.5500	-2.533%	911,411	-6.895%
2025-12-05	37.7700	37.7900	37.4500	37.5000	-0.133%	938,684	-9.253%
2025-12-04	37.9600	38.0500	37.4200	37.5500	-0.740%	1,579,993	-9.374%
2025-12-03	38.8000	38.9650	37.7600	37.8300	-2.223%	1,763,472	-10.045%
2025-12-02	39.1700	39.1700	38.4000	38.6900	-0.642%	703,017	-12.044%
2025-12-01	38.9400	39.2000	38.7800	38.9400	-0.460%	888,719	-12.609%
2025-11-28	39.2500	39.2500	38.8700	39.1200	-0.077%	353,050	-13.011%
2025-11-26	38.6800	39.2400	38.5700	39.1500	+1.821%	833,653	-13.078%
2025-11-25	38.4800	38.7800	38.0900	38.4500	+0.707%	694,640	-11.495%
2025-11-24	38.3000	38.4800	37.4400	38.1800	-0.417%	1,208,748	-10.870%
2025-11-21	37.8200	38.4200	37.7100	38.3400	+1.482%	820,782	-11.242%
2025-11-20	38.3000	38.3000	37.6800	37.7800	-1.409%	604,048	-9.926%
2025-11-19	38.4200	38.7200	38.0200	38.3200	-0.519%	1,538,936	-11.195%
2025-11-18	38.5100	38.7850	38.3100	38.5200	-0.026%	643,371	-11.656%
2025-11-17	38.3600	38.6100	38.2200	38.5300	+0.417%	813,146	-11.679%
2025-11-14	38.3300	38.4100	37.7200	38.3700	-0.026%	1,463,463	-11.311%
2025-11-13	38.3300	38.4400	38.0300	38.3800	-0.104%	623,607	-11.334%
2025-11-12	38.2400	38.4200	37.8300	38.4200	+0.681%	684,640	-11.426%
2025-11-11	37.7500	38.2500	37.7500	38.1600	+1.140%	514,141	-10.823%
2025-11-10	37.4200	37.9100	37.2250	37.7300	+0.801%	708,739	-9.807%
2025-11-07	36.9900	37.4800	36.6200	37.4300	+1.684%	867,883	-9.084%
2025-11-06	37.2400	37.5200	36.6000	36.8100	-1.155%	952,997	-7.552%
2025-11-05	38.0500	38.2200	37.0300	37.2400	-2.154%	1,194,390	-8.620%
2025-11-04	38.1600	38.6200	37.9700	38.0600	-1.091%	1,006,624	-10.589%
2025-11-03	38.8600	38.9900	38.0700	38.4800	-1.686%	1,162,725	-11.564%
2025-10-31	39.2500	39.4000	39.0800	39.1400	-0.710%	667,584	-13.056%
2025-10-30	39.6600	39.6700	39.0800	39.4200	-0.905%	976,557	-13.673%
2025-10-29	40.1300	40.1300	39.5500	39.7800	-0.525%	1,651,760	-14.454%
2025-10-28	39.9700	40.2600	39.6350	39.9900	+0.629%	834,159	-14.904%
2025-10-27	39.3100	39.7600	39.1900	39.7400	+1.017%	1,155,994	-14.368%
2025-10-24	38.6900	39.3700	38.5200	39.3400	+1.864%	2,460,157	-13.498%
2025-10-23	37.7700	38.7400	36.9700	38.6200	+3.400%	2,247,984	-11.885%
2025-10-22	36.7400	37.5200	36.7300	37.3500	+1.055%	1,292,531	-8.889%
2025-10-21	36.5000	37.1100	36.5000	36.9600	+0.984%	1,663,780	-7.927%
2025-10-20	37.2100	37.2100	36.4200	36.6000	-1.745%	1,196,321	-7.022%
2025-10-17	37.3000	37.5500	37.0200	37.2500	+0.161%	1,287,333	-8.644%
2025-10-16	37.0400	37.3300	36.8900	37.1900	+0.895%	1,825,825	-8.497%
2025-10-15	36.7000	37.1700	36.5800	36.8600	+0.245%	1,084,005	-7.678%
2025-10-14	36.7200	36.8450	36.0450	36.7700	0.000%	902,156	-7.452%
2025-10-13	36.7000	37.2238	36.6434	36.7700	-0.054%	680,428	-7.452%
2025-10-10	36.3700	37.2601	36.3600	36.7900	+1.630%	1,771,168	-7.502%
2025-10-09	35.5500	36.2600	35.5087	36.2000	+1.857%	1,442,355	-5.994%
2025-10-08	35.7100	35.9400	35.2612	35.5400	-0.782%	1,699,422	-4.249%
2025-10-07	34.8800	35.8600	34.8500	35.8200	+2.431%	1,601,642	-4.997%
2025-10-06	34.7900	35.1000	34.3300	34.9700	+0.633%	1,098,729	-2.688%
2025-10-03	35.3500	35.3500	34.7300	34.7500	-1.138%	816,616	-2.072%
2025-10-02	34.7100	35.2000	34.6200	35.1500	+0.890%	801,792	-3.186%
2025-10-01	34.4700	34.8800	34.4350	34.8400	+1.073%	958,069	-2.325%
2025-09-30	35.5500	35.6450	33.8900	34.4700	-3.201%	1,339,042	-1.276%
2025-09-29	35.7000	35.8150	35.5400	35.6100	-0.140%	628,656	-4.437%
2025-09-26	35.2200	35.7100	35.0900	35.6600	+1.653%	665,189	-4.571%
2025-09-25	34.7000	35.1350	34.5400	35.0800	+1.270%	879,786	-2.993%
2025-09-24	35.3000	35.3000	34.6400	34.6400	-1.925%	974,212	-1.761%
2025-09-23	35.2600	35.4900	35.0000	35.3200	+0.770%	1,002,800	-3.652%
2025-09-22	35.3700	35.5400	34.9900	35.0500	-0.933%	632,538	-2.910%
2025-09-19	35.3400	35.4900	34.9100	35.3800	+0.626%	921,700	-3.816%
2025-09-18	35.5300	35.7200	35.0000	35.1600	-1.650%	1,002,949	-3.214%
2025-09-17	35.9100	36.1600	35.7100	35.7500	-0.140%	1,265,470	-4.811%
2025-09-16	35.8000	35.9000	35.5600	35.8000	+0.112%	667,555	-4.944%
2025-09-15	35.7300	35.8900	35.3700	35.7600	-0.084%	758,359	-4.838%
2025-09-12	35.7600	35.9450	35.6400	35.7900	-0.528%	739,731	-4.918%
2025-09-11	35.4300	35.9800	35.2460	35.9800	+1.552%	651,339	-5.420%
2025-09-10	35.6000	35.6200	35.2800	35.4300	-0.225%	838,837	-3.951%
2025-09-09	35.7300	35.7300	34.9900	35.5100	-0.588%	832,642	-4.168%
2025-09-08	35.3300	35.7750	35.1500	35.7200	-0.474%	1,161,873	-4.731%
2025-09-05	35.7200	36.1650	35.6150	35.8900	+0.843%	1,225,769	-5.183%
2025-09-04	35.8000	36.0400	35.5900	35.5900	-0.280%	1,086,802	-4.383%
2025-09-03	35.5800	35.8350	35.2800	35.6900	+0.394%	1,044,711	-4.651%
2025-09-02	35.6800	35.7800	35.2950	35.5500	-0.781%	959,522	-4.276%
2025-08-29	35.6500	35.8950	35.4800	35.8300	+0.364%	598,307	-5.024%
2025-08-28	35.6200	35.9400	35.6200	35.7000	-0.224%	587,978	-4.678%
2025-08-27	35.2800	35.9000	35.0000	35.7800	+1.504%	998,960	-4.891%
2025-08-26	35.5000	35.5600	35.1650	35.2500	-0.704%	868,607	-3.461%
2025-08-25	35.7100	35.7100	35.3300	35.5000	-0.393%	615,791	-4.141%
2025-08-22	35.7500	35.9800	35.6000	35.6400	+0.112%	753,586	-4.517%
2025-08-21	35.3300	35.6400	35.2150	35.6000	+0.736%	611,811	-4.410%
2025-08-20	35.2200	35.5900	35.2100	35.3400	+0.312%	868,790	-3.707%
2025-08-19	35.1600	35.3200	35.0450	35.2300	+0.171%	808,609	-3.406%
2025-08-18	35.3700	35.7300	35.1600	35.1700	-0.425%	706,529	-3.241%
2025-08-15	35.0200	35.4300	34.9700	35.3200	+0.742%	1,007,936	-3.652%
2025-08-14	34.7600	35.1800	34.7000	35.0600	+0.689%	985,364	-2.938%
2025-08-13	34.0600	34.8950	34.0600	34.8200	+1.992%	1,179,216	-2.269%
2025-08-12	34.0200	34.6500	34.0144	34.1400	+0.738%	821,114	-0.322%
2025-08-11	33.9700	34.4000	33.7950	33.8900	-0.236%	614,239	+0.413%
2025-08-08	33.8700	34.1450	33.7000	33.9700	+0.831%	916,931	+0.177%
2025-08-07	32.9900	33.7450	32.9900	33.6900	+1.998%	1,238,211	+1.009%
2025-08-06	33.8700	33.8900	32.9600	33.0300	-1.901%	1,684,283	+3.028%
2025-08-05	34.0400	34.1100	33.6650	33.6700	-1.087%	1,280,364	+1.069%
2025-08-04	33.8000	34.1400	33.6900	34.0400	+1.039%	921,403	-0.029%
2025-08-01	33.5800	33.7900	33.2700	33.6900	+0.868%	1,211,417	+1.009%
2025-07-31	33.2000	33.4650	33.0550	33.4000	+0.150%	1,247,950	+1.886%
2025-07-30	33.6000	33.8200	33.2200	33.3500	-0.980%	1,714,352	+2.039%
2025-07-29	33.9500	33.9500	33.4400	33.6800	-0.708%	1,166,741	+1.039%
2025-07-28	34.0500	34.1442	33.8300	33.9200	-1.166%	912,419	+0.324%
2025-07-25	34.2700	34.4500	34.1050	34.3200	-0.406%	1,581,405	-0.845%
2025-07-24	34.5000	35.1800	34.3700	34.4600	-0.347%	1,328,844	-1.248%
2025-07-23	34.7000	35.1700	33.6050	34.5800	+1.289%	2,479,282	-1.591%
2025-07-22	33.4700	34.2400	33.3300	34.1400	+2.461%	1,985,655	-0.322%
2025-07-21	33.0800	33.5000	32.9500	33.3200	+1.184%	1,731,090	+2.131%
2025-07-18	33.1300	33.2600	32.6950	32.9300	-0.544%	1,562,005	+3.340%
2025-07-17	33.6600	33.6600	33.0350	33.1100	-1.634%	1,534,978	+2.779%
2025-07-16	33.4600	34.1750	33.4500	33.6600	+0.688%	1,744,701	+1.099%
2025-07-15	33.3000	33.6100	33.0200	33.4300	+0.541%	1,359,825	+1.795%
2025-07-14	33.4600	33.5300	32.9600	33.2500	-0.628%	1,338,040	+2.346%
2025-07-11	32.8000	33.5500	32.8000	33.4600	+1.795%	2,117,245	+1.704%
2025-07-10	32.1300	32.9150	32.0100	32.8700	+2.240%	1,489,559	+3.529%
2025-07-09	32.2700	32.3500	31.8350	32.1500	-0.310%	1,445,284	+5.848%
2025-07-08	31.7800	32.6600	31.7400	32.2500	+1.256%	2,100,468	+5.519%
2025-07-07	32.0800	32.4100	31.8500	31.8500	-0.686%	2,776,761	+6.845%
2025-07-03	31.7400	32.3700	31.2700	32.0700	+0.659%	3,039,584	+6.112%
2025-07-02	30.2200	31.9000	30.0600	31.8600	+5.079%	3,222,210	+6.811%
2025-07-01	29.6800	30.6150	29.6800	30.3200	+2.225%	1,534,815	+12.236%
2025-06-30	29.1700	29.6900	29.1100	29.6600	+1.994%	1,439,685	+14.734%
2025-06-27	29.4300	29.5250	28.9550	29.0800	-0.852%	1,528,457	+17.022%
2025-06-26	29.1800	29.5150	29.1600	29.3300	+0.790%	1,538,150	+16.025%
2025-06-25	28.6600	29.5100	28.6600	29.1000	-0.137%	3,454,249	+16.942%
2025-06-24	28.2300	29.3300	28.2300	29.1400	+3.480%	2,178,382	+16.781%
2025-06-23	27.6500	28.2050	27.6200	28.1600	+1.477%	1,218,106	+20.845%
2025-06-20	27.8700	27.9800	27.5600	27.7500	+0.616%	1,680,728	+22.631%
2025-06-18	27.3400	27.7300	27.3100	27.5800	+0.620%	1,092,002	+23.387%
2025-06-17	27.8700	27.8900	27.2012	27.4100	-1.827%	1,298,152	+24.152%
2025-06-16	27.7900	27.9500	27.6650	27.9200	+0.976%	868,925	+21.884%
2025-06-13	27.4800	27.8000	27.4800	27.6500	-0.036%	943,061	+23.074%
2025-06-12	27.1700	27.6850	27.1500	27.6600	+2.217%	1,165,731	+23.030%
2025-06-11	27.3200	27.3200	26.9750	27.0600	-0.734%	1,045,584	+25.758%
2025-06-10	26.8800	27.3650	26.7000	27.2600	+2.289%	1,464,632	+24.835%
2025-06-09	26.3000	26.9000	26.3000	26.6500	+0.188%	1,093,906	+27.692%
2025-06-06	26.6400	26.7450	26.4300	26.6000	-0.375%	940,227	+27.932%
2025-06-05	26.8400	26.9200	26.5694	26.7000	-0.410%	1,189,403	+27.453%
2025-06-04	26.9000	27.0650	26.7500	26.8100	+0.187%	1,324,522	+26.930%
2025-06-03	26.6500	26.8400	26.6500	26.7600	-0.261%	1,039,182	+27.167%
2025-06-02	26.7500	27.1500	26.6350	26.8300	-0.037%	1,243,670	+26.836%
2025-05-30	26.5100	27.0200	26.4700	26.8400	+1.016%	1,263,529	+26.788%
2025-05-29	26.3200	26.8300	26.3200	26.5700	+1.104%	898,932	+28.077%
2025-05-28	26.5100	26.5600	26.2700	26.2800	-1.129%	925,041	+29.490%
2025-05-27	26.2100	26.8100	26.2100	26.5800	+1.878%	1,147,074	+28.029%
2025-05-23	26.0700	26.2300	25.8000	26.0900	+0.192%	738,732	+30.433%
2025-05-22	25.8600	26.1900	25.6900	26.0400	+0.657%	765,990	+30.684%
2025-05-21	25.8800	26.1000	25.7800	25.8700	-0.077%	1,255,660	+31.542%
2025-05-20	25.6200	26.0200	25.6200	25.8900	+0.936%	844,081	+31.441%
2025-05-19	25.4300	25.6500	25.3700	25.6500	+0.352%	396,847	+32.671%
2025-05-16	25.4100	25.6650	25.3700	25.5600	+0.789%	894,533	+33.138%
2025-05-15	25.0600	25.4200	25.0500	25.3600	+1.521%	638,870	+34.188%
2025-05-14	25.2900	25.4750	24.8001	24.9800	-1.770%	985,903	+36.229%
2025-05-13	25.7100	25.8450	25.3500	25.4300	-1.319%	985,062	+33.818%
2025-05-12	25.5900	25.8250	25.3800	25.7700	+0.940%	849,932	+32.053%
2025-05-09	25.5200	25.8450	25.4701	25.5300	+0.393%	1,034,333	+33.294%
2025-05-08	25.6100	25.8400	25.4100	25.4300	-0.157%	1,050,678	+33.818%
2025-05-07	25.4900	25.7024	25.2700	25.4700	+0.157%	1,351,659	+33.608%
2025-05-06	25.4500	25.6850	25.3000	25.4300	+0.118%	1,111,220	+33.818%
2025-05-05	25.5300	25.6400	25.1900	25.4000	-0.431%	784,055	+33.976%
2025-05-02	25.5700	25.6950	25.3250	25.5100	+0.394%	697,372	+33.399%
2025-05-01	25.9700	26.0700	25.3145	25.4100	-2.606%	969,069	+33.924%
2025-04-30	25.7500	26.1800	25.4700	26.0900	+1.557%	959,176	+30.433%
2025-04-29	25.6500	25.7300	25.3700	25.6900	+0.785%	931,271	+32.464%
2025-04-28	25.1500	25.5550	25.1500	25.4900	+1.312%	819,644	+33.503%
2025-04-25	25.0500	25.2100	24.6650	25.1600	-0.317%	1,312,898	+35.254%
2025-04-24	25.3100	25.4550	25.1300	25.2400	+0.638%	1,004,193	+34.826%
2025-04-23	25.2500	26.1600	25.0200	25.0800	-1.299%	1,503,899	+35.686%
2025-04-22	25.6600	25.9400	25.2300	25.4100	-0.509%	1,129,928	+33.924%
2025-04-21	25.8400	25.9800	25.4750	25.5400	-1.428%	1,025,051	+33.242%
2025-04-17	25.1800	25.9650	25.1100	25.9100	+3.268%	1,035,946	+31.339%
2025-04-16	25.1000	25.4300	24.9750	25.0900	+0.601%	1,063,307	+35.632%
2025-04-15	25.1700	25.2500	24.6300	24.9400	-1.071%	1,127,656	+36.447%
2025-04-14	24.6000	25.3900	24.5200	25.2100	+2.940%	1,124,964	+34.986%
2025-04-11	23.6600	24.7300	23.6600	24.4900	+4.036%	1,662,744	+38.955%
2025-04-10	24.1900	24.2600	23.1800	23.5400	-3.048%	2,034,327	+44.562%
2025-04-09	23.5800	24.4400	23.3200	24.2800	+1.505%	2,344,316	+40.157%
2025-04-08	25.1500	25.1850	23.7300	23.9200	-3.236%	1,664,210	+42.266%
2025-04-07	25.2000	25.7700	24.6100	24.7200	-4.260%	1,574,472	+37.662%
2025-04-04	26.1200	26.8700	25.7300	25.8200	-0.959%	2,310,323	+31.797%
2025-04-03	25.3800	26.1800	25.2500	26.0700	+3.084%	2,025,830	+30.533%
2025-04-02	25.3900	25.6000	24.8550	25.2900	+0.158%	1,372,820	+34.559%
2025-04-01	26.5200	26.5900	24.7600	25.2500	-5.537%	3,272,039	+34.772%
2025-03-31	27.2200	27.6600	26.6350	26.7300	-2.016%	1,470,337	+27.310%
2025-03-28	27.9600	27.9600	27.2650	27.2800	-1.729%	840,238	+24.743%
2025-03-27	27.6000	28.1150	27.5450	27.7600	+0.253%	1,124,316	+22.586%
2025-03-26	27.5400	27.7250	27.3575	27.6900	+1.132%	960,906	+22.896%
2025-03-25	27.2600	27.5000	27.2200	27.3800	+1.145%	800,593	+24.288%
2025-03-24	27.3100	27.4900	27.0350	27.0700	-0.806%	848,181	+25.711%
2025-03-21	27.7800	27.8800	27.2800	27.2900	-2.221%	1,635,123	+24.698%
2025-03-20	28.1500	28.1750	27.7050	27.9100	-1.238%	770,738	+21.928%
2025-03-19	28.5800	28.8000	28.1400	28.2600	-1.327%	1,014,927	+20.418%
2025-03-18	28.3800	28.6750	28.1850	28.6400	+1.130%	951,784	+18.820%
2025-03-17	27.9600	28.4268	27.9600	28.3200	+1.251%	907,605	+20.162%
2025-03-14	27.9300	28.1700	27.7400	27.9700	+0.431%	551,173	+21.666%
2025-03-13	27.9500	28.3800	27.7200	27.8500	-0.429%	915,213	+22.190%
2025-03-12	27.8800	28.1100	27.4900	27.9700	-0.285%	1,327,006	+21.666%
2025-03-11	27.8500	28.1550	27.2700	28.0500	+0.107%	1,552,596	+21.319%
2025-03-10	28.1900	28.4600	27.8200	28.0200	-1.442%	1,228,758	+21.449%
2025-03-07	28.4000	28.7800	28.0300	28.4300	+0.247%	1,391,630	+19.698%
2025-03-06	28.0300	28.6100	27.9700	28.3600	+1.033%	956,038	+19.993%
2025-03-05	27.6500	28.1750	27.4900	28.0700	+2.036%	686,125	+21.233%
2025-03-04	27.6200	27.9600	27.3700	27.5100	-0.578%	1,010,745	+23.700%
2025-03-03	27.8900	28.2800	27.5700	27.6700	-0.324%	753,425	+22.985%
2025-02-28	27.8500	28.1100	27.5400	27.7600	-0.502%	942,438	+22.586%
2025-02-27	28.2000	28.2300	27.8300	27.9000	-1.134%	512,053	+21.971%
2025-02-26	28.2800	28.3200	27.8700	28.2200	-0.739%	885,450	+20.588%
2025-02-25	28.4200	28.7200	28.1900	28.4300	+0.637%	700,812	+19.698%
2025-02-24	28.2500	28.4900	28.1600	28.2500	+0.213%	861,663	+20.460%
2025-02-21	28.0100	28.2700	27.8400	28.1900	+0.535%	930,166	+20.717%
2025-02-20	28.0000	28.1800	27.6850	28.0400	-0.142%	728,892	+21.362%
2025-02-19	27.7700	28.1500	27.3900	28.0800	+0.935%	698,970	+21.189%
2025-02-18	28.1800	28.1800	27.8200	27.8200	-0.749%	595,812	+22.322%
2025-02-14	28.4700	28.6400	27.8748	28.0300	-0.814%	817,658	+21.406%
2025-02-13	27.8800	28.4057	27.8800	28.2600	+1.875%	735,334	+20.418%
2025-02-12	27.2700	27.7900	27.1500	27.7400	+1.278%	816,813	+22.675%
2025-02-11	26.8900	27.6500	26.8600	27.3900	+1.708%	824,949	+24.242%