Dark

RCI
Rogers Communications, Inc.
stock NYSE

Market Open

Sep 18, 2026 9:40:28 AM EDT

34.54USD-1.651%(-0.58)81,765

34.50Bid 34.57Ask 0.07Spread

Pre-market

Sep 16, 2026 9:15:30 AM EDT

35.80USD-0.279%(-0.10)0

After-hours

Sep 17, 2026 4:10:30 PM EDT

35.12USD-0.085%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	34.8700	34.9800	34.4600	34.5400	-1.651%	81,765	0.000%
2026-09-17	36.3000	36.3500	35.0700	35.1200	-2.173%	1,017,696	-1.651%
2026-09-16	35.7600	36.1700	35.6800	35.9000	+0.167%	1,003,978	-3.788%
2026-09-15	36.5400	36.5700	35.7700	35.8400	-2.210%	1,469,171	-3.627%
2026-09-14	36.7700	37.7700	36.5200	36.6500	+1.215%	1,001,621	-5.757%
2026-09-11	36.4700	36.5300	35.9350	36.2100	+0.333%	832,834	-4.612%
2026-09-10	36.5300	36.9500	35.6300	36.0900	-0.960%	761,128	-4.295%
2026-09-09	36.8600	37.0100	36.4250	36.4400	-1.166%	916,179	-5.214%
2026-09-08	37.1600	37.4400	36.4500	36.8700	-1.732%	1,037,497	-6.320%
2026-09-04	37.9100	37.9400	37.3700	37.5200	-1.263%	964,191	-7.942%
2026-09-03	36.9700	38.0900	36.9100	38.0000	+3.683%	1,127,157	-9.105%
2026-09-02	36.3900	37.3900	36.3400	36.6500	+0.659%	945,389	-5.757%
2026-09-01	36.9000	37.3500	36.3500	36.4100	-1.301%	1,116,959	-5.136%
2026-08-31	36.5000	37.2700	36.5000	36.8900	+0.820%	1,019,204	-6.370%
2026-08-28	36.6800	36.9400	36.4300	36.5900	+0.412%	833,118	-5.603%
2026-08-27	36.6400	36.9400	36.2600	36.4400	-1.327%	931,477	-5.214%
2026-08-26	36.5000	37.1800	36.4800	36.9300	+0.929%	1,372,144	-6.472%
2026-08-25	36.2500	36.6300	36.1200	36.5900	+0.550%	982,861	-5.603%
2026-08-24	36.1600	36.4400	35.7700	36.3900	+0.331%	721,616	-5.084%
2026-08-21	36.4300	36.6400	36.2450	36.2700	-0.220%	765,170	-4.770%
2026-08-20	36.5500	36.6700	35.7550	36.3500	-0.493%	764,339	-4.979%
2026-08-19	36.1000	36.7000	35.9600	36.5300	+1.727%	689,772	-5.448%
2026-08-18	36.4000	36.4400	35.8200	35.9100	-0.499%	687,034	-3.815%
2026-08-17	36.3100	36.7000	36.0900	36.0900	-0.960%	1,467,585	-4.295%
2026-08-14	36.4500	36.6800	36.3100	36.4400	+0.110%	1,191,825	-5.214%
2026-08-13	35.9400	36.4100	35.8700	36.4000	+1.562%	915,208	-5.110%
2026-08-12	35.1900	35.8600	35.0000	35.8400	+1.501%	968,167	-3.627%
2026-08-11	34.5500	35.4800	34.5500	35.3100	+1.993%	800,066	-2.181%
2026-08-10	34.1300	34.7000	33.9950	34.6200	+0.435%	1,259,456	-0.231%
2026-08-07	34.5800	34.9750	34.3562	34.4700	-0.203%	772,398	+0.203%
2026-08-06	34.1700	34.6500	33.9050	34.5400	+1.798%	1,100,997	0.000%
2026-08-05	33.8500	34.0300	33.3200	33.9300	+0.236%	1,477,747	+1.798%
2026-08-04	33.7100	34.1000	33.6100	33.8500	-0.587%	1,590,271	+2.038%
2026-08-03	34.2300	34.2400	33.7300	34.0500	+0.591%	724,534	+1.439%
2026-07-31	33.7500	34.1675	33.6600	33.8500	-0.675%	1,618,510	+2.038%
2026-07-30	34.7200	34.7200	33.8400	34.0800	-2.125%	2,017,643	+1.350%
2026-07-29	34.7500	35.4800	34.7150	34.8200	+0.201%	1,693,091	-0.804%
2026-07-28	33.0900	34.8600	33.0350	34.7500	+5.913%	2,350,007	-0.604%
2026-07-27	32.8200	33.1700	32.6400	32.8100	+0.244%	1,808,888	+5.273%
2026-07-24	32.7100	32.9500	32.2600	32.7300	+0.184%	1,214,551	+5.530%
2026-07-23	32.5500	33.4700	32.5500	32.6700	-0.850%	1,399,372	+5.724%
2026-07-22	33.4400	34.5400	32.8500	32.9500	-4.132%	2,425,105	+4.825%
2026-07-21	34.4100	34.5900	33.8900	34.3700	-1.377%	2,282,876	+0.495%
2026-07-20	34.6700	35.1400	34.6500	34.8500	+0.548%	1,324,658	-0.890%
2026-07-17	35.1600	35.1600	34.5600	34.6600	-0.402%	1,515,132	-0.346%
2026-07-16	34.0700	35.0300	33.7900	34.8000	+2.776%	1,194,108	-0.747%
2026-07-15	32.9500	34.0800	32.9000	33.8600	+2.855%	1,604,650	+2.008%
2026-07-14	33.3100	33.5700	32.8900	32.9200	-1.378%	1,003,869	+4.921%
2026-07-13	33.1400	33.7900	32.8300	33.3800	+1.367%	1,323,410	+3.475%
2026-07-10	32.9500	33.5300	32.8500	32.9300	+0.244%	1,460,159	+4.889%
2026-07-09	32.9000	33.0700	32.5000	32.8500	+0.244%	1,145,646	+5.145%
2026-07-08	32.4800	33.2100	32.4800	32.7700	+0.893%	1,535,987	+5.401%
2026-07-07	31.7300	32.6850	31.5400	32.4800	+3.275%	1,510,261	+6.342%
2026-07-06	31.7800	32.5905	31.4400	31.4500	-0.538%	1,907,331	+9.825%
2026-07-02	32.6000	33.0950	31.3800	31.6200	-1.557%	1,796,216	+9.235%
2026-07-01	32.1800	32.4850	32.1050	32.1200	-1.169%	551,751	+7.534%
2026-06-30	33.9200	34.2400	32.4700	32.5000	-4.552%	1,448,202	+6.277%
2026-06-29	35.0800	35.1050	33.8300	34.0500	-2.268%	1,219,867	+1.439%
2026-06-26	35.0000	35.0600	34.6800	34.8400	+0.115%	1,503,520	-0.861%
2026-06-25	35.5000	35.6500	34.5600	34.8000	-1.917%	1,013,052	-0.747%
2026-06-24	36.6700	36.6700	35.3800	35.4800	-2.981%	889,345	-2.649%
2026-06-23	36.4200	36.7200	36.0300	36.5700	+0.883%	965,294	-5.551%
2026-06-22	37.3200	37.3200	36.2200	36.2500	-3.513%	963,896	-4.717%
2026-06-18	37.1600	37.6400	37.1100	37.5700	+1.103%	1,381,646	-8.065%
2026-06-17	38.1200	38.2000	37.1050	37.1600	-2.493%	967,415	-7.051%
2026-06-16	38.9000	38.9700	37.7300	38.1100	-1.930%	1,317,700	-9.368%
2026-06-15	38.5800	39.1356	38.2500	38.8600	+0.778%	905,892	-11.117%
2026-06-12	39.0200	39.2300	38.3950	38.5600	-0.542%	1,182,195	-10.425%
2026-06-11	38.7000	38.8900	38.2700	38.7700	+0.440%	1,035,394	-10.910%
2026-06-10	37.5400	38.9900	37.5400	38.6000	+2.769%	961,312	-10.518%
2026-06-09	37.4200	37.9300	37.3500	37.5600	-0.451%	869,220	-8.040%
2026-06-08	37.6200	38.2100	37.5400	37.7300	+0.266%	914,914	-8.455%
2026-06-05	38.0700	38.2100	37.5200	37.6300	-1.078%	883,011	-8.212%
2026-06-04	37.9900	38.5900	37.9000	38.0400	+0.608%	910,442	-9.201%
2026-06-03	38.1600	38.6000	37.7250	37.8100	-1.073%	1,149,868	-8.649%
2026-06-02	39.4800	39.6500	38.1300	38.2200	-2.822%	1,496,070	-9.628%
2026-06-01	38.5300	39.3500	38.5200	39.3300	+2.023%	1,326,902	-12.179%
2026-05-29	38.2300	38.6800	37.7900	38.5500	+0.784%	2,551,558	-10.402%
2026-05-28	37.3700	38.4600	37.1700	38.2500	+2.027%	1,382,759	-9.699%
2026-05-27	36.7800	37.8350	36.6700	37.4900	+1.820%	1,009,169	-7.869%
2026-05-26	36.5000	36.8800	36.4200	36.8200	+0.601%	670,380	-6.192%
2026-05-22	36.8000	37.2508	36.5500	36.6000	-0.136%	1,388,303	-5.628%
2026-05-21	35.8100	36.6900	35.7600	36.6500	+1.439%	878,232	-5.757%
2026-05-20	35.5400	36.3100	35.5400	36.1300	+1.290%	706,936	-4.401%
2026-05-19	35.8100	35.9400	35.1800	35.6700	+0.394%	1,421,840	-3.168%
2026-05-18	35.2500	35.6400	35.2200	35.5300	+0.538%	514,886	-2.786%
2026-05-15	35.5100	35.8500	35.2900	35.3400	-1.036%	1,609,554	-2.264%
2026-05-14	36.3500	36.3900	35.6650	35.7100	-1.080%	1,139,884	-3.276%
2026-05-13	36.3000	36.4099	35.9100	36.1000	-0.551%	1,187,588	-4.321%
2026-05-12	36.7100	36.7100	36.2300	36.3000	-0.630%	880,313	-4.848%
2026-05-11	36.9300	37.2400	36.4700	36.5300	-1.003%	693,468	-5.448%
2026-05-08	36.7600	37.0000	36.4000	36.9000	+0.902%	673,093	-6.396%
2026-05-07	36.4400	36.8350	36.4400	36.5700	+0.357%	690,560	-5.551%
2026-05-06	36.8000	37.0800	36.0100	36.4400	-0.383%	1,199,842	-5.214%
2026-05-05	36.0000	36.6300	35.8100	36.5800	+1.894%	637,687	-5.577%
2026-05-04	36.3100	36.3700	35.8400	35.9000	-1.482%	790,937	-3.788%
2026-05-01	36.4800	36.8750	36.3600	36.4400	+0.027%	716,425	-5.214%
2026-04-30	36.3700	36.5100	36.2200	36.4300	+0.469%	737,023	-5.188%
2026-04-29	36.0300	36.5100	35.8900	36.2600	+0.555%	912,099	-4.744%
2026-04-28	36.6000	36.6400	36.0100	36.0600	-1.287%	1,594,593	-4.215%
2026-04-27	36.0600	36.9400	36.0600	36.5300	+1.303%	2,117,092	-5.448%
2026-04-24	37.2000	37.2300	35.8950	36.0600	-3.454%	1,506,690	-4.215%
2026-04-23	37.8200	38.4750	36.7800	37.3500	-0.347%	2,048,184	-7.523%
2026-04-22	34.1800	37.4850	34.1600	37.4800	+13.610%	3,872,599	-7.844%
2026-04-21	33.3800	33.4700	32.9500	32.9900	-1.109%	1,331,744	+4.698%
2026-04-20	33.4300	33.6200	33.2500	33.3600	+0.120%	1,014,356	+3.537%
2026-04-17	33.4000	33.7500	33.0300	33.3200	-0.090%	1,661,236	+3.661%
2026-04-16	33.2100	33.8500	33.2100	33.3500	+0.240%	1,008,373	+3.568%
2026-04-15	33.3900	33.4600	33.1000	33.2700	-0.030%	1,180,213	+3.817%
2026-04-14	32.8300	33.3500	32.6900	33.2800	+1.587%	1,173,774	+3.786%
2026-04-13	32.5300	32.8300	32.3500	32.7600	+0.986%	1,683,545	+5.433%
2026-04-10	32.9100	33.4300	32.2100	32.4400	-1.098%	1,804,626	+6.473%
2026-04-09	33.2500	33.3900	31.9700	32.8000	-1.353%	2,790,572	+5.305%
2026-04-08	33.7900	33.8900	33.0000	33.2500	-0.060%	2,075,364	+3.880%
2026-04-07	34.3400	34.3400	33.1100	33.2700	-3.313%	2,227,543	+3.817%
2026-04-06	35.0000	35.2700	34.2700	34.4100	-1.770%	1,512,254	+0.378%
2026-04-02	37.2800	37.4750	35.0000	35.0300	-8.154%	3,220,222	-1.399%
2026-04-01	38.2800	38.6050	38.0600	38.1400	-0.806%	1,499,340	-9.439%
2026-03-31	38.2500	38.4500	37.6500	38.4500	+1.264%	1,323,136	-10.169%
2026-03-30	38.6800	38.7600	37.8750	37.9700	-1.351%	923,799	-9.033%
2026-03-27	39.0400	39.0400	38.3900	38.4900	-1.130%	1,228,388	-10.262%
2026-03-26	39.0300	39.3300	38.8400	38.9300	-0.358%	1,824,922	-11.277%
2026-03-25	39.0800	39.3500	39.0000	39.0700	+0.826%	1,025,047	-11.595%
2026-03-24	38.8700	39.2500	38.7200	38.7500	-0.743%	1,599,380	-10.865%
2026-03-23	38.4200	39.2600	38.1100	39.0400	+2.252%	1,482,005	-11.527%
2026-03-20	38.7100	38.8000	38.0200	38.1800	-1.216%	1,944,936	-9.534%
2026-03-19	38.7200	39.0150	38.3100	38.6500	-0.948%	917,833	-10.634%
2026-03-18	39.2300	39.2750	38.8500	39.0200	-1.090%	1,120,336	-11.481%
2026-03-17	39.1200	39.7000	38.9100	39.4500	+1.492%	1,004,870	-12.446%
2026-03-16	39.0600	39.3400	38.6400	38.8700	+0.387%	1,108,986	-11.140%
2026-03-13	38.6000	38.9700	38.4000	38.7200	+0.103%	809,905	-10.795%
2026-03-12	39.3200	39.4500	38.5400	38.6800	-2.002%	1,155,442	-10.703%
2026-03-11	39.8000	39.8350	39.2300	39.4700	-0.829%	1,148,688	-12.490%
2026-03-10	40.1700	40.4100	39.6100	39.8000	-2.043%	768,219	-13.216%
2026-03-09	40.0000	40.8800	39.6864	40.6300	+0.994%	899,096	-14.989%
2026-03-06	40.6800	40.8400	40.1550	40.2300	-0.911%	844,242	-14.144%
2026-03-05	40.3700	40.7100	40.1150	40.6000	+0.272%	1,046,292	-14.926%
2026-03-04	40.2500	40.7450	39.9400	40.4900	+0.347%	827,793	-14.695%
2026-03-03	40.6300	40.7400	39.7520	40.3500	-1.513%	870,316	-14.399%
2026-03-02	39.7700	41.1400	39.5000	40.9700	+2.605%	1,134,629	-15.694%
2026-02-27	39.6400	40.1900	39.5200	39.9300	+1.319%	1,133,412	-13.499%
2026-02-26	39.6800	39.8300	39.3100	39.4100	-0.680%	1,123,990	-12.357%
2026-02-25	39.2200	39.7900	38.8000	39.6800	+1.822%	863,928	-12.954%
2026-02-24	38.7500	39.0000	38.2800	38.9700	+0.985%	835,022	-11.368%
2026-02-23	38.4500	38.7800	38.4100	38.5900	+0.469%	1,072,578	-10.495%
2026-02-20	38.3300	38.5000	38.1700	38.4100	+0.497%	651,956	-10.076%
2026-02-19	38.3900	38.3900	38.0100	38.2200	-0.261%	566,939	-9.628%
2026-02-18	38.3300	38.5700	38.1800	38.3200	-0.390%	642,306	-9.864%
2026-02-17	38.7900	38.8069	38.1700	38.4700	-0.851%	819,558	-10.216%
2026-02-13	38.7700	39.0800	37.9100	38.8000	+0.544%	1,166,321	-10.979%
2026-02-12	37.9200	38.6300	37.8100	38.5900	+1.821%	1,143,322	-10.495%
2026-02-11	37.6000	37.9400	37.2400	37.9000	+0.718%	1,246,642	-8.865%
2026-02-10	37.2000	37.8300	37.1200	37.6300	+1.429%	1,194,115	-8.212%
2026-02-09	36.2400	37.1200	36.1450	37.1000	+2.856%	1,139,321	-6.900%
2026-02-06	36.7700	36.8450	35.9900	36.0700	-1.824%	1,141,555	-4.242%
2026-02-05	37.0300	37.3900	36.6200	36.7400	-1.343%	1,234,449	-5.988%
2026-02-04	37.5500	37.6200	36.8600	37.2400	-0.295%	1,211,957	-7.250%
2026-02-03	36.9000	37.4300	36.8000	37.3500	+1.302%	1,340,362	-7.523%
2026-02-02	38.0800	38.3700	36.7300	36.8700	-2.486%	1,326,888	-6.320%
2026-01-30	38.4800	38.6500	37.4450	37.8100	-1.970%	1,503,220	-8.649%
2026-01-29	37.6500	38.6600	36.8800	38.5700	+6.283%	2,832,418	-10.449%
2026-01-28	36.6600	36.9600	36.0900	36.2900	-1.009%	1,266,837	-4.822%
2026-01-27	36.6300	36.9400	36.3900	36.6600	+0.466%	1,447,281	-5.783%
2026-01-26	36.9800	37.0000	36.2700	36.4900	-1.111%	1,383,092	-5.344%
2026-01-23	37.1700	37.4390	36.8400	36.9000	-0.512%	1,154,595	-6.396%
2026-01-22	37.0000	37.2100	36.7600	37.0900	+0.925%	737,622	-6.875%
2026-01-21	36.6600	36.8500	36.3800	36.7500	+0.602%	996,144	-6.014%
2026-01-20	35.8100	36.8000	35.8100	36.5300	+2.125%	977,478	-5.448%
2026-01-16	35.5000	35.8900	35.3500	35.7700	+0.534%	644,935	-3.439%
2026-01-15	35.9600	36.1600	35.5250	35.5800	-1.413%	759,790	-2.923%
2026-01-14	35.8300	36.2900	35.8300	36.0900	+1.206%	1,303,005	-4.295%
2026-01-13	36.3300	36.3300	35.5850	35.6600	-1.844%	1,162,910	-3.141%
2026-01-12	36.5600	36.7600	36.2100	36.3300	-0.110%	718,740	-4.927%
2026-01-09	36.5900	36.7750	36.2000	36.3700	-0.438%	772,679	-5.032%
2026-01-08	36.5100	36.9200	36.4500	36.5300	-0.109%	830,508	-5.448%
2026-01-07	37.1100	37.2300	36.5700	36.5700	-1.375%	942,961	-5.551%
2026-01-06	37.8500	38.0350	37.0500	37.0800	-1.853%	1,120,480	-6.850%
2026-01-05	37.8800	37.9300	36.9700	37.7800	-0.395%	1,196,017	-8.576%
2026-01-02	37.7700	38.4000	37.7700	37.9300	+0.530%	794,870	-8.938%
2025-12-31	37.7600	37.9300	37.7200	37.7300	-0.291%	587,909	-8.455%
2025-12-30	37.5700	38.0050	37.4550	37.8400	+0.907%	703,858	-8.721%
2025-12-29	37.2000	37.6900	37.2000	37.5000	+0.241%	1,047,380	-7.893%
2025-12-26	37.3800	37.5100	37.2650	37.4100	+0.376%	311,862	-7.672%
2025-12-24	37.1500	37.3600	37.0700	37.2700	+0.757%	498,935	-7.325%
2025-12-23	36.8200	37.2600	36.8200	36.9900	+0.626%	1,045,732	-6.623%
2025-12-22	36.5300	36.7600	36.3800	36.7600	+0.382%	865,448	-6.039%
2025-12-19	36.6500	37.0100	36.4600	36.6200	-0.082%	1,459,899	-5.680%
2025-12-18	37.2200	37.4550	36.4500	36.6500	-1.531%	929,708	-5.757%
2025-12-17	36.9200	37.3700	36.7800	37.2200	+1.141%	1,032,846	-7.200%
2025-12-16	36.7200	36.9900	36.5800	36.8000	+0.355%	1,236,073	-6.141%
2025-12-15	36.3300	36.7100	36.0200	36.6700	+1.242%	1,018,217	-5.809%
2025-12-12	36.3300	36.4400	36.1100	36.2200	+0.138%	849,003	-4.638%
2025-12-11	36.0700	36.4500	35.9100	36.1700	+0.808%	1,020,102	-4.506%
2025-12-10	36.4100	36.4100	35.6600	35.8800	-1.914%	1,372,875	-3.735%
2025-12-09	36.7000	37.0100	36.4900	36.5800	+0.082%	656,722	-5.577%
2025-12-08	37.1900	37.2500	36.3900	36.5500	-2.533%	911,411	-5.499%
2025-12-05	37.7700	37.7900	37.4500	37.5000	-0.133%	938,684	-7.893%
2025-12-04	37.9600	38.0500	37.4200	37.5500	-0.740%	1,579,993	-8.016%
2025-12-03	38.8000	38.9650	37.7600	37.8300	-2.223%	1,763,472	-8.697%
2025-12-02	39.1700	39.1700	38.4000	38.6900	-0.642%	703,017	-10.726%
2025-12-01	38.9400	39.2000	38.7800	38.9400	-0.460%	888,719	-11.299%
2025-11-28	39.2500	39.2500	38.8700	39.1200	-0.077%	353,050	-11.708%
2025-11-26	38.6800	39.2400	38.5700	39.1500	+1.821%	833,653	-11.775%
2025-11-25	38.4800	38.7800	38.0900	38.4500	+0.707%	694,640	-10.169%
2025-11-24	38.3000	38.4800	37.4400	38.1800	-0.417%	1,208,748	-9.534%
2025-11-21	37.8200	38.4200	37.7100	38.3400	+1.482%	820,782	-9.911%
2025-11-20	38.3000	38.3000	37.6800	37.7800	-1.409%	604,048	-8.576%
2025-11-19	38.4200	38.7200	38.0200	38.3200	-0.519%	1,538,936	-9.864%
2025-11-18	38.5100	38.7850	38.3100	38.5200	-0.026%	643,371	-10.332%
2025-11-17	38.3600	38.6100	38.2200	38.5300	+0.417%	813,146	-10.356%
2025-11-14	38.3300	38.4100	37.7200	38.3700	-0.026%	1,463,463	-9.982%
2025-11-13	38.3300	38.4400	38.0300	38.3800	-0.104%	623,607	-10.005%
2025-11-12	38.2400	38.4200	37.8300	38.4200	+0.681%	684,640	-10.099%
2025-11-11	37.7500	38.2500	37.7500	38.1600	+1.140%	514,141	-9.486%
2025-11-10	37.4200	37.9100	37.2250	37.7300	+0.801%	708,739	-8.455%
2025-11-07	36.9900	37.4800	36.6200	37.4300	+1.684%	867,883	-7.721%
2025-11-06	37.2400	37.5200	36.6000	36.8100	-1.155%	952,997	-6.167%
2025-11-05	38.0500	38.2200	37.0300	37.2400	-2.154%	1,194,390	-7.250%
2025-11-04	38.1600	38.6200	37.9700	38.0600	-1.091%	1,006,624	-9.249%
2025-11-03	38.8600	38.9900	38.0700	38.4800	-1.686%	1,162,725	-10.239%
2025-10-31	39.2500	39.4000	39.0800	39.1400	-0.710%	667,584	-11.753%
2025-10-30	39.6600	39.6700	39.0800	39.4200	-0.905%	976,557	-12.380%
2025-10-29	40.1300	40.1300	39.5500	39.7800	-0.525%	1,651,760	-13.172%
2025-10-28	39.9700	40.2600	39.6350	39.9900	+0.629%	834,159	-13.628%
2025-10-27	39.3100	39.7600	39.1900	39.7400	+1.017%	1,155,994	-13.085%
2025-10-24	38.6900	39.3700	38.5200	39.3400	+1.864%	2,460,157	-12.201%
2025-10-23	37.7700	38.7400	36.9700	38.6200	+3.400%	2,247,984	-10.564%
2025-10-22	36.7400	37.5200	36.7300	37.3500	+1.055%	1,292,531	-7.523%
2025-10-21	36.5000	37.1100	36.5000	36.9600	+0.984%	1,663,780	-6.548%
2025-10-20	37.2100	37.2100	36.4200	36.6000	-1.745%	1,196,321	-5.628%
2025-10-17	37.3000	37.5500	37.0200	37.2500	+0.161%	1,287,333	-7.275%
2025-10-16	37.0400	37.3300	36.8900	37.1900	+0.895%	1,825,825	-7.126%
2025-10-15	36.7000	37.1700	36.5800	36.8600	+0.245%	1,084,005	-6.294%
2025-10-14	36.7200	36.8450	36.0450	36.7700	0.000%	902,156	-6.065%
2025-10-13	36.7000	37.2238	36.6434	36.7700	-0.054%	680,428	-6.065%
2025-10-10	36.3700	37.2601	36.3600	36.7900	+1.630%	1,771,168	-6.116%
2025-10-09	35.5500	36.2600	35.5087	36.2000	+1.857%	1,442,355	-4.586%
2025-10-08	35.7100	35.9400	35.2612	35.5400	-0.782%	1,699,422	-2.814%
2025-10-07	34.8800	35.8600	34.8500	35.8200	+2.431%	1,601,642	-3.573%
2025-10-06	34.7900	35.1000	34.3300	34.9700	+0.633%	1,098,729	-1.230%
2025-10-03	35.3500	35.3500	34.7300	34.7500	-1.138%	816,616	-0.604%
2025-10-02	34.7100	35.2000	34.6200	35.1500	+0.890%	801,792	-1.735%
2025-10-01	34.4700	34.8800	34.4350	34.8400	+1.073%	958,069	-0.861%
2025-09-30	35.5500	35.6450	33.8900	34.4700	-3.201%	1,339,042	+0.203%
2025-09-29	35.7000	35.8150	35.5400	35.6100	-0.140%	628,656	-3.005%
2025-09-26	35.2200	35.7100	35.0900	35.6600	+1.653%	665,189	-3.141%
2025-09-25	34.7000	35.1350	34.5400	35.0800	+1.270%	879,786	-1.539%
2025-09-24	35.3000	35.3000	34.6400	34.6400	-1.925%	974,212	-0.289%
2025-09-23	35.2600	35.4900	35.0000	35.3200	+0.770%	1,002,800	-2.208%
2025-09-22	35.3700	35.5400	34.9900	35.0500	-0.933%	632,538	-1.455%
2025-09-19	35.3400	35.4900	34.9100	35.3800	+0.626%	921,700	-2.374%
2025-09-18	35.5300	35.7200	35.0000	35.1600	-1.650%	1,002,949	-1.763%
2025-09-17	35.9100	36.1600	35.7100	35.7500	-0.140%	1,265,470	-3.385%
2025-09-16	35.8000	35.9000	35.5600	35.8000	+0.112%	667,555	-3.520%
2025-09-15	35.7300	35.8900	35.3700	35.7600	-0.084%	758,359	-3.412%
2025-09-12	35.7600	35.9450	35.6400	35.7900	-0.528%	739,731	-3.493%
2025-09-11	35.4300	35.9800	35.2460	35.9800	+1.552%	651,339	-4.002%
2025-09-10	35.6000	35.6200	35.2800	35.4300	-0.225%	838,837	-2.512%
2025-09-09	35.7300	35.7300	34.9900	35.5100	-0.588%	832,642	-2.732%
2025-09-08	35.3300	35.7750	35.1500	35.7200	-0.474%	1,161,873	-3.303%
2025-09-05	35.7200	36.1650	35.6150	35.8900	+0.843%	1,225,769	-3.761%
2025-09-04	35.8000	36.0400	35.5900	35.5900	-0.280%	1,086,802	-2.950%
2025-09-03	35.5800	35.8350	35.2800	35.6900	+0.394%	1,044,711	-3.222%
2025-09-02	35.6800	35.7800	35.2950	35.5500	-0.781%	959,522	-2.841%
2025-08-29	35.6500	35.8950	35.4800	35.8300	+0.364%	598,307	-3.600%
2025-08-28	35.6200	35.9400	35.6200	35.7000	-0.224%	587,978	-3.249%
2025-08-27	35.2800	35.9000	35.0000	35.7800	+1.504%	998,960	-3.466%
2025-08-26	35.5000	35.5600	35.1650	35.2500	-0.704%	868,607	-2.014%
2025-08-25	35.7100	35.7100	35.3300	35.5000	-0.393%	615,791	-2.704%
2025-08-22	35.7500	35.9800	35.6000	35.6400	+0.112%	753,586	-3.086%
2025-08-21	35.3300	35.6400	35.2150	35.6000	+0.736%	611,811	-2.978%
2025-08-20	35.2200	35.5900	35.2100	35.3400	+0.312%	868,790	-2.264%
2025-08-19	35.1600	35.3200	35.0450	35.2300	+0.171%	808,609	-1.959%
2025-08-18	35.3700	35.7300	35.1600	35.1700	-0.425%	706,529	-1.791%
2025-08-15	35.0200	35.4300	34.9700	35.3200	+0.742%	1,007,936	-2.208%
2025-08-14	34.7600	35.1800	34.7000	35.0600	+0.689%	985,364	-1.483%
2025-08-13	34.0600	34.8950	34.0600	34.8200	+1.992%	1,179,216	-0.804%
2025-08-12	34.0200	34.6500	34.0144	34.1400	+0.738%	821,114	+1.172%
2025-08-11	33.9700	34.4000	33.7950	33.8900	-0.236%	614,239	+1.918%
2025-08-08	33.8700	34.1450	33.7000	33.9700	+0.831%	916,931	+1.678%
2025-08-07	32.9900	33.7450	32.9900	33.6900	+1.998%	1,238,211	+2.523%
2025-08-06	33.8700	33.8900	32.9600	33.0300	-1.901%	1,684,283	+4.572%
2025-08-05	34.0400	34.1100	33.6650	33.6700	-1.087%	1,280,364	+2.584%
2025-08-04	33.8000	34.1400	33.6900	34.0400	+1.039%	921,403	+1.469%
2025-08-01	33.5800	33.7900	33.2700	33.6900	+0.868%	1,211,417	+2.523%
2025-07-31	33.2000	33.4650	33.0550	33.4000	+0.150%	1,247,950	+3.413%
2025-07-30	33.6000	33.8200	33.2200	33.3500	-0.980%	1,714,352	+3.568%
2025-07-29	33.9500	33.9500	33.4400	33.6800	-0.708%	1,166,741	+2.553%
2025-07-28	34.0500	34.1442	33.8300	33.9200	-1.166%	912,419	+1.828%
2025-07-25	34.2700	34.4500	34.1050	34.3200	-0.406%	1,581,405	+0.641%
2025-07-24	34.5000	35.1800	34.3700	34.4600	-0.347%	1,328,844	+0.232%
2025-07-23	34.7000	35.1700	33.6050	34.5800	+1.289%	2,479,282	-0.116%
2025-07-22	33.4700	34.2400	33.3300	34.1400	+2.461%	1,985,655	+1.172%
2025-07-21	33.0800	33.5000	32.9500	33.3200	+1.184%	1,731,090	+3.661%
2025-07-18	33.1300	33.2600	32.6950	32.9300	-0.544%	1,562,005	+4.889%
2025-07-17	33.6600	33.6600	33.0350	33.1100	-1.634%	1,534,978	+4.319%
2025-07-16	33.4600	34.1750	33.4500	33.6600	+0.688%	1,744,701	+2.614%
2025-07-15	33.3000	33.6100	33.0200	33.4300	+0.541%	1,359,825	+3.320%
2025-07-14	33.4600	33.5300	32.9600	33.2500	-0.628%	1,338,040	+3.880%
2025-07-11	32.8000	33.5500	32.8000	33.4600	+1.795%	2,117,245	+3.228%
2025-07-10	32.1300	32.9150	32.0100	32.8700	+2.240%	1,489,559	+5.081%
2025-07-09	32.2700	32.3500	31.8350	32.1500	-0.310%	1,445,284	+7.434%
2025-07-08	31.7800	32.6600	31.7400	32.2500	+1.256%	2,100,468	+7.101%
2025-07-07	32.0800	32.4100	31.8500	31.8500	-0.686%	2,776,761	+8.446%
2025-07-03	31.7400	32.3700	31.2700	32.0700	+0.659%	3,039,584	+7.702%
2025-07-02	30.2200	31.9000	30.0600	31.8600	+5.079%	3,222,210	+8.412%
2025-07-01	29.6800	30.6150	29.6800	30.3200	+2.225%	1,534,815	+13.918%
2025-06-30	29.1700	29.6900	29.1100	29.6600	+1.994%	1,439,685	+16.453%
2025-06-27	29.4300	29.5250	28.9550	29.0800	-0.852%	1,528,457	+18.776%
2025-06-26	29.1800	29.5150	29.1600	29.3300	+0.790%	1,538,150	+17.763%
2025-06-25	28.6600	29.5100	28.6600	29.1000	-0.137%	3,454,249	+18.694%
2025-06-24	28.2300	29.3300	28.2300	29.1400	+3.480%	2,178,382	+18.531%
2025-06-23	27.6500	28.2050	27.6200	28.1600	+1.477%	1,218,106	+22.656%
2025-06-20	27.8700	27.9800	27.5600	27.7500	+0.616%	1,680,728	+24.468%
2025-06-18	27.3400	27.7300	27.3100	27.5800	+0.620%	1,092,002	+25.236%
2025-06-17	27.8700	27.8900	27.2012	27.4100	-1.827%	1,298,152	+26.012%
2025-06-16	27.7900	27.9500	27.6650	27.9200	+0.976%	868,925	+23.711%
2025-06-13	27.4800	27.8000	27.4800	27.6500	-0.036%	943,061	+24.919%
2025-06-12	27.1700	27.6850	27.1500	27.6600	+2.217%	1,165,731	+24.873%
2025-06-11	27.3200	27.3200	26.9750	27.0600	-0.734%	1,045,584	+27.642%
2025-06-10	26.8800	27.3650	26.7000	27.2600	+2.289%	1,464,632	+26.706%
2025-06-09	26.3000	26.9000	26.3000	26.6500	+0.188%	1,093,906	+29.606%
2025-06-06	26.6400	26.7450	26.4300	26.6000	-0.375%	940,227	+29.850%
2025-06-05	26.8400	26.9200	26.5694	26.7000	-0.410%	1,189,403	+29.363%
2025-06-04	26.9000	27.0650	26.7500	26.8100	+0.187%	1,324,522	+28.833%
2025-06-03	26.6500	26.8400	26.6500	26.7600	-0.261%	1,039,182	+29.073%
2025-06-02	26.7500	27.1500	26.6350	26.8300	-0.037%	1,243,670	+28.736%
2025-05-30	26.5100	27.0200	26.4700	26.8400	+1.016%	1,263,529	+28.689%
2025-05-29	26.3200	26.8300	26.3200	26.5700	+1.104%	898,932	+29.996%
2025-05-28	26.5100	26.5600	26.2700	26.2800	-1.129%	925,041	+31.431%
2025-05-27	26.2100	26.8100	26.2100	26.5800	+1.878%	1,147,074	+29.947%
2025-05-23	26.0700	26.2300	25.8000	26.0900	+0.192%	738,732	+32.388%
2025-05-22	25.8600	26.1900	25.6900	26.0400	+0.657%	765,990	+32.642%
2025-05-21	25.8800	26.1000	25.7800	25.8700	-0.077%	1,255,660	+33.514%
2025-05-20	25.6200	26.0200	25.6200	25.8900	+0.936%	844,081	+33.411%
2025-05-19	25.4300	25.6500	25.3700	25.6500	+0.352%	396,847	+34.659%
2025-05-16	25.4100	25.6650	25.3700	25.5600	+0.789%	894,533	+35.133%
2025-05-15	25.0600	25.4200	25.0500	25.3600	+1.521%	638,870	+36.199%
2025-05-14	25.2900	25.4750	24.8001	24.9800	-1.770%	985,903	+38.271%
2025-05-13	25.7100	25.8450	25.3500	25.4300	-1.319%	985,062	+35.824%
2025-05-12	25.5900	25.8250	25.3800	25.7700	+0.940%	849,932	+34.032%
2025-05-09	25.5200	25.8450	25.4701	25.5300	+0.393%	1,034,333	+35.292%
2025-05-08	25.6100	25.8400	25.4100	25.4300	-0.157%	1,050,678	+35.824%
2025-05-07	25.4900	25.7024	25.2700	25.4700	+0.157%	1,351,659	+35.611%
2025-05-06	25.4500	25.6850	25.3000	25.4300	+0.118%	1,111,220	+35.824%
2025-05-05	25.5300	25.6400	25.1900	25.4000	-0.431%	784,055	+35.984%
2025-05-02	25.5700	25.6950	25.3250	25.5100	+0.394%	697,372	+35.398%
2025-05-01	25.9700	26.0700	25.3145	25.4100	-2.606%	969,069	+35.931%
2025-04-30	25.7500	26.1800	25.4700	26.0900	+1.557%	959,176	+32.388%
2025-04-29	25.6500	25.7300	25.3700	25.6900	+0.785%	931,271	+34.449%
2025-04-28	25.1500	25.5550	25.1500	25.4900	+1.312%	819,644	+35.504%
2025-04-25	25.0500	25.2100	24.6650	25.1600	-0.317%	1,312,898	+37.281%
2025-04-24	25.3100	25.4550	25.1300	25.2400	+0.638%	1,004,193	+36.846%
2025-04-23	25.2500	26.1600	25.0200	25.0800	-1.299%	1,503,899	+37.719%
2025-04-22	25.6600	25.9400	25.2300	25.4100	-0.509%	1,129,928	+35.931%
2025-04-21	25.8400	25.9800	25.4750	25.5400	-1.428%	1,025,051	+35.239%
2025-04-17	25.1800	25.9650	25.1100	25.9100	+3.268%	1,035,946	+33.308%
2025-04-16	25.1000	25.4300	24.9750	25.0900	+0.601%	1,063,307	+37.664%
2025-04-15	25.1700	25.2500	24.6300	24.9400	-1.071%	1,127,656	+38.492%
2025-04-14	24.6000	25.3900	24.5200	25.2100	+2.940%	1,124,964	+37.009%
2025-04-11	23.6600	24.7300	23.6600	24.4900	+4.036%	1,662,744	+41.037%
2025-04-10	24.1900	24.2600	23.1800	23.5400	-3.048%	2,034,327	+46.729%
2025-04-09	23.5800	24.4400	23.3200	24.2800	+1.505%	2,344,316	+42.257%
2025-04-08	25.1500	25.1850	23.7300	23.9200	-3.236%	1,664,210	+44.398%
2025-04-07	25.2000	25.7700	24.6100	24.7200	-4.260%	1,574,472	+39.725%
2025-04-04	26.1200	26.8700	25.7300	25.8200	-0.959%	2,310,323	+33.772%
2025-04-03	25.3800	26.1800	25.2500	26.0700	+3.084%	2,025,830	+32.489%
2025-04-02	25.3900	25.6000	24.8550	25.2900	+0.158%	1,372,820	+36.576%
2025-04-01	26.5200	26.5900	24.7600	25.2500	-5.537%	3,272,039	+36.792%
2025-03-31	27.2200	27.6600	26.6350	26.7300	-2.016%	1,470,337	+29.218%