RS
Reliance, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:57 PM EDT
415.71USD-0.529%(-2.21)245,248
Pre-marketOct 23, 2026 8:52:30 AM EDT
416.99USD-0.223%(-0.93)
RS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 421.75 | 427.55 | 415.38 | 415.62 | -0.550% | 245,248 | 0.000% |
| 2026-10-22 | 426.97 | 435.00 | 411.34 | 417.92 | -0.748% | 510,183 | -0.550% |
| 2026-10-21 | 415.97 | 423.13 | 414.00 | 421.07 | +0.911% | 487,725 | -1.294% |
| 2026-10-20 | 412.31 | 419.65 | 407.00 | 417.27 | +0.385% | 355,395 | -0.395% |
| 2026-10-19 | 414.82 | 421.40 | 411.76 | 415.67 | +1.094% | 385,366 | -0.012% |
| 2026-10-16 | 411.12 | 420.94 | 408.82 | 411.17 | +1.107% | 238,056 | +1.082% |
| 2026-10-15 | 408.76 | 411.95 | 398.89 | 406.67 | -0.098% | 306,648 | +2.201% |
| 2026-10-14 | 398.79 | 408.31 | 398.79 | 407.07 | +0.745% | 245,554 | +2.100% |
| 2026-10-13 | 402.00 | 407.93 | 399.58 | 404.06 | +0.733% | 233,156 | +2.861% |
| 2026-10-12 | 399.41 | 405.60 | 399.41 | 401.12 | -0.330% | 129,860 | +3.615% |
| 2026-10-09 | 399.58 | 405.81 | 396.19 | 402.45 | +1.396% | 173,137 | +3.272% |
| 2026-10-08 | 395.00 | 400.78 | 395.00 | 396.91 | +0.174% | 215,614 | +4.714% |
| 2026-10-07 | 397.60 | 399.70 | 394.03 | 396.22 | -1.313% | 276,669 | +4.896% |
| 2026-10-06 | 410.99 | 412.99 | 401.32 | 401.49 | -1.653% | 200,229 | +3.519% |
| 2026-10-05 | 401.45 | 415.62 | 400.36 | 408.24 | +1.981% | 380,247 | +1.808% |
| 2026-10-02 | 396.80 | 403.61 | 394.54 | 400.31 | +1.850% | 273,107 | +3.825% |
| 2026-10-01 | 383.19 | 393.66 | 380.38 | 393.04 | +2.155% | 265,970 | +5.745% |
| 2026-09-30 | 388.22 | 390.13 | 383.81 | 384.75 | -0.630% | 255,378 | +8.023% |
| 2026-09-29 | 389.55 | 389.55 | 381.13 | 387.19 | -1.108% | 173,895 | +7.343% |
| 2026-09-28 | 385.48 | 392.99 | 383.50 | 391.53 | +1.097% | 188,528 | +6.153% |
| 2026-09-25 | 384.31 | 389.13 | 382.13 | 387.28 | +0.391% | 218,317 | +7.318% |
| 2026-09-24 | 384.51 | 388.10 | 383.18 | 385.77 | +0.296% | 320,286 | +7.738% |
| 2026-09-23 | 384.07 | 391.19 | 383.29 | 384.63 | -0.600% | 260,034 | +8.057% |
| 2026-09-22 | 387.45 | 387.45 | 381.79 | 386.95 | +0.598% | 191,475 | +7.409% |
| 2026-09-21 | 390.69 | 395.30 | 383.85 | 384.65 | -1.410% | 203,752 | +8.051% |
| 2026-09-18 | 400.07 | 400.07 | 385.80 | 390.15 | -2.599% | 947,159 | +6.528% |
| 2026-09-17 | 399.24 | 404.32 | 397.98 | 400.56 | +1.588% | 218,695 | +3.760% |
| 2026-09-16 | 393.62 | 399.47 | 387.78 | 394.30 | +0.587% | 305,333 | +5.407% |
| 2026-09-15 | 385.99 | 392.84 | 381.87 | 392.00 | +2.022% | 222,932 | +6.026% |
| 2026-09-14 | 391.27 | 396.07 | 383.52 | 384.23 | -2.532% | 246,199 | +8.170% |
| 2026-09-11 | 394.38 | 397.22 | 386.38 | 394.21 | +0.461% | 293,056 | +5.431% |
| 2026-09-10 | 391.81 | 395.25 | 385.35 | 392.40 | -0.656% | 191,223 | +5.917% |
| 2026-09-09 | 398.95 | 404.06 | 393.55 | 394.99 | -0.834% | 171,245 | +5.223% |
| 2026-09-08 | 404.99 | 407.64 | 398.02 | 398.31 | -0.549% | 244,634 | +4.346% |
| 2026-09-04 | 398.13 | 404.36 | 394.30 | 400.51 | +0.570% | 334,908 | +3.773% |
| 2026-09-03 | 401.15 | 405.13 | 397.22 | 398.24 | -0.492% | 331,211 | +4.364% |
| 2026-09-02 | 393.09 | 402.67 | 389.44 | 400.21 | +2.589% | 317,347 | +3.850% |
| 2026-09-01 | 382.67 | 391.69 | 380.10 | 390.11 | +1.578% | 356,377 | +6.539% |
| 2026-08-31 | 390.93 | 390.93 | 383.43 | 384.05 | -0.913% | 527,038 | +8.220% |
| 2026-08-28 | 392.44 | 401.00 | 385.28 | 387.59 | -1.047% | 226,636 | +7.232% |
| 2026-08-27 | 389.43 | 392.40 | 386.88 | 391.69 | +0.135% | 246,922 | +6.109% |
| 2026-08-26 | 385.09 | 392.59 | 385.09 | 391.16 | +1.955% | 261,489 | +6.253% |
| 2026-08-25 | 384.00 | 385.52 | 380.25 | 383.66 | +0.306% | 221,787 | +8.330% |
| 2026-08-24 | 395.63 | 402.07 | 379.90 | 382.49 | -1.392% | 407,387 | +8.662% |
| 2026-08-21 | 385.00 | 391.18 | 382.90 | 387.89 | +1.993% | 683,272 | +7.149% |
| 2026-08-20 | 394.60 | 395.50 | 379.86 | 380.31 | -4.758% | 650,099 | +9.285% |
| 2026-08-19 | 426.00 | 426.40 | 389.00 | 399.31 | -5.242% | 619,567 | +4.085% |
| 2026-08-18 | 432.62 | 432.62 | 415.81 | 421.40 | -1.547% | 187,641 | -1.372% |
| 2026-08-17 | 424.65 | 428.73 | 420.67 | 428.02 | +0.347% | 310,646 | -2.897% |
| 2026-08-14 | 423.66 | 427.60 | 421.39 | 426.54 | +0.327% | 223,394 | -2.560% |
| 2026-08-13 | 429.00 | 432.65 | 422.72 | 425.15 | -0.459% | 246,289 | -2.242% |
| 2026-08-12 | 423.68 | 427.83 | 421.88 | 427.11 | +0.852% | 191,288 | -2.690% |
| 2026-08-11 | 429.92 | 433.02 | 422.85 | 423.50 | -1.165% | 289,081 | -1.861% |
| 2026-08-10 | 424.00 | 431.05 | 423.87 | 428.49 | +1.088% | 316,399 | -3.004% |
| 2026-08-07 | 418.16 | 424.75 | 415.38 | 423.88 | +1.375% | 279,020 | -1.949% |
| 2026-08-06 | 422.97 | 422.97 | 414.87 | 418.13 | -0.701% | 295,724 | -0.600% |
| 2026-08-05 | 420.00 | 424.76 | 414.24 | 421.08 | +1.487% | 462,348 | -1.297% |
| 2026-08-04 | 411.39 | 417.76 | 406.99 | 414.91 | +1.348% | 337,787 | +0.171% |
| 2026-08-03 | 401.04 | 409.63 | 390.05 | 409.39 | +0.810% | 265,173 | +1.522% |
| 2026-07-31 | 398.27 | 410.67 | 397.76 | 406.10 | +1.267% | 290,968 | +2.344% |
| 2026-07-30 | 406.19 | 407.70 | 398.62 | 401.02 | -0.644% | 231,600 | +3.641% |
| 2026-07-29 | 411.23 | 415.80 | 401.67 | 403.62 | -2.585% | 350,862 | +2.973% |
| 2026-07-28 | 410.60 | 417.46 | 404.58 | 414.33 | +2.468% | 383,052 | +0.311% |
| 2026-07-27 | 407.61 | 410.37 | 402.13 | 404.35 | -0.853% | 351,735 | +2.787% |
| 2026-07-24 | 399.38 | 411.90 | 395.63 | 407.83 | +3.151% | 371,585 | +1.910% |
| 2026-07-23 | 398.76 | 413.96 | 388.30 | 395.37 | +2.372% | 642,271 | +5.122% |
| 2026-07-22 | 382.50 | 389.10 | 379.91 | 386.21 | +0.728% | 523,099 | +7.615% |
| 2026-07-21 | 387.34 | 390.55 | 380.54 | 383.42 | +0.065% | 571,371 | +8.398% |
| 2026-07-20 | 396.32 | 399.85 | 380.90 | 383.17 | -3.223% | 443,429 | +8.469% |
| 2026-07-17 | 393.57 | 398.68 | 389.62 | 395.93 | -0.023% | 247,821 | +4.973% |
| 2026-07-16 | 390.14 | 398.38 | 390.06 | 396.02 | +1.049% | 216,577 | +4.949% |
| 2026-07-15 | 389.87 | 393.40 | 388.69 | 391.91 | +0.909% | 252,128 | +6.050% |
| 2026-07-14 | 390.00 | 391.80 | 385.19 | 388.38 | +0.773% | 168,620 | +7.014% |
| 2026-07-13 | 379.72 | 388.71 | 379.72 | 385.40 | +1.630% | 245,108 | +7.841% |
| 2026-07-10 | 377.75 | 381.10 | 375.22 | 379.22 | +0.722% | 207,893 | +9.599% |
| 2026-07-09 | 381.41 | 385.95 | 376.15 | 376.50 | -1.417% | 238,565 | +10.390% |
| 2026-07-08 | 382.41 | 382.74 | 377.61 | 381.91 | +0.675% | 324,993 | +8.827% |
| 2026-07-07 | 381.18 | 381.27 | 374.86 | 379.35 | +0.474% | 310,430 | +9.561% |
| 2026-07-06 | 370.66 | 378.86 | 370.66 | 377.56 | +1.492% | 277,127 | +10.081% |
| 2026-07-02 | 376.58 | 376.69 | 367.78 | 372.01 | -0.105% | 219,650 | +11.723% |
| 2026-07-01 | 369.08 | 375.68 | 367.74 | 372.40 | -0.321% | 596,986 | +11.606% |
| 2026-06-30 | 376.38 | 379.40 | 371.35 | 373.60 | -0.222% | 426,184 | +11.247% |
| 2026-06-29 | 387.83 | 387.83 | 373.47 | 374.43 | -2.942% | 479,710 | +11.001% |
| 2026-06-26 | 403.50 | 405.84 | 383.54 | 385.78 | -4.929% | 830,400 | +7.735% |
| 2026-06-25 | 399.29 | 408.06 | 398.69 | 405.78 | +2.248% | 291,232 | +2.425% |
| 2026-06-24 | 399.23 | 401.60 | 394.54 | 396.86 | -0.444% | 532,967 | +4.727% |
| 2026-06-23 | 403.50 | 410.12 | 394.34 | 398.63 | -1.204% | 323,565 | +4.262% |
| 2026-06-22 | 403.55 | 404.79 | 393.35 | 403.49 | +1.804% | 354,171 | +3.006% |
| 2026-06-18 | 403.98 | 407.21 | 394.00 | 396.34 | -1.923% | 1,150,081 | +4.865% |
| 2026-06-17 | 410.23 | 412.54 | 402.66 | 404.11 | -2.233% | 477,978 | +2.848% |
| 2026-06-16 | 409.06 | 417.17 | 405.21 | 413.34 | +1.828% | 376,496 | +0.552% |
| 2026-06-15 | 417.58 | 419.83 | 404.92 | 405.92 | -1.817% | 366,768 | +2.390% |
| 2026-06-12 | 414.72 | 417.25 | 409.54 | 413.43 | +0.731% | 328,964 | +0.530% |
| 2026-06-11 | 397.91 | 411.00 | 393.00 | 410.43 | +4.093% | 252,599 | +1.265% |
| 2026-06-10 | 405.00 | 409.65 | 394.29 | 394.29 | -1.869% | 322,918 | +5.410% |
| 2026-06-09 | 400.00 | 403.68 | 393.03 | 401.80 | +1.398% | 313,751 | +3.440% |
| 2026-06-08 | 393.18 | 397.02 | 389.23 | 396.26 | +0.469% | 339,259 | +4.886% |
| 2026-06-05 | 394.03 | 398.79 | 389.64 | 394.41 | -0.517% | 275,870 | +5.378% |
| 2026-06-04 | 392.84 | 401.41 | 386.61 | 396.46 | +0.637% | 252,771 | +4.833% |
| 2026-06-03 | 388.87 | 394.92 | 388.87 | 393.95 | +0.603% | 230,961 | +5.501% |
| 2026-06-02 | 384.36 | 394.62 | 382.55 | 391.59 | +2.291% | 234,030 | +6.137% |
| 2026-06-01 | 383.46 | 384.93 | 374.71 | 382.82 | +0.538% | 234,013 | +8.568% |
| 2026-05-29 | 377.17 | 386.39 | 372.74 | 380.77 | +0.767% | 884,853 | +9.153% |
| 2026-05-28 | 374.88 | 378.16 | 371.80 | 377.87 | -0.137% | 189,257 | +9.990% |
| 2026-05-27 | 376.19 | 380.50 | 373.48 | 378.39 | +0.555% | 223,783 | +9.839% |
| 2026-05-26 | 367.14 | 377.19 | 366.06 | 376.30 | +2.534% | 382,296 | +10.449% |
| 2026-05-22 | 364.49 | 370.00 | 364.48 | 367.00 | +0.691% | 247,111 | +13.248% |
| 2026-05-21 | 362.75 | 364.82 | 359.37 | 364.48 | +0.613% | 416,519 | +14.031% |
| 2026-05-20 | 356.55 | 362.48 | 355.92 | 362.26 | +1.334% | 398,597 | +14.730% |
| 2026-05-19 | 356.71 | 357.80 | 351.75 | 357.49 | -0.697% | 324,351 | +16.261% |
| 2026-05-18 | 360.90 | 363.57 | 357.22 | 360.00 | -0.478% | 259,858 | +15.450% |
| 2026-05-15 | 364.30 | 364.30 | 356.57 | 361.73 | -1.661% | 211,282 | +14.898% |
| 2026-05-14 | 371.39 | 371.39 | 364.67 | 367.84 | -0.274% | 223,293 | +12.989% |
| 2026-05-13 | 361.50 | 371.53 | 361.50 | 368.85 | +2.373% | 364,539 | +12.680% |
| 2026-05-12 | 367.78 | 368.51 | 359.26 | 360.30 | -2.217% | 285,922 | +15.354% |
| 2026-05-11 | 370.65 | 371.96 | 366.36 | 368.47 | -0.222% | 265,786 | +12.796% |
| 2026-05-08 | 370.96 | 372.33 | 367.00 | 369.29 | +0.051% | 244,964 | +12.546% |
| 2026-05-07 | 375.00 | 377.36 | 368.76 | 369.10 | -1.960% | 354,094 | +12.604% |
| 2026-05-06 | 376.85 | 381.00 | 370.19 | 376.48 | +1.193% | 384,597 | +10.396% |
| 2026-05-05 | 364.64 | 373.77 | 363.21 | 372.04 | +2.538% | 255,911 | +11.714% |
| 2026-05-04 | 365.25 | 365.83 | 359.53 | 362.83 | -0.825% | 206,320 | +14.550% |
| 2026-05-01 | 362.62 | 368.22 | 360.05 | 365.85 | +0.924% | 242,280 | +13.604% |
| 2026-04-30 | 356.89 | 365.86 | 355.18 | 362.50 | +0.849% | 270,344 | +14.654% |
| 2026-04-29 | 363.08 | 363.08 | 358.32 | 359.45 | -0.819% | 253,757 | +15.627% |
| 2026-04-28 | 363.45 | 363.99 | 356.00 | 362.42 | +0.432% | 462,109 | +14.679% |
| 2026-04-27 | 352.65 | 363.24 | 349.54 | 360.86 | +2.610% | 432,824 | +15.175% |
| 2026-04-24 | 346.34 | 353.93 | 342.91 | 351.68 | +2.069% | 446,403 | +18.181% |
| 2026-04-23 | 360.00 | 365.00 | 339.69 | 344.55 | -1.801% | 657,234 | +20.627% |
| 2026-04-22 | 336.92 | 351.44 | 336.15 | 350.87 | +4.429% | 618,930 | +18.454% |
| 2026-04-21 | 334.71 | 340.93 | 332.53 | 335.99 | +0.188% | 295,917 | +23.700% |
| 2026-04-20 | 324.43 | 335.84 | 323.78 | 335.36 | +3.017% | 315,363 | +23.932% |
| 2026-04-17 | 320.40 | 328.39 | 320.22 | 325.54 | +1.942% | 281,282 | +27.671% |
| 2026-04-16 | 325.32 | 326.25 | 319.05 | 319.34 | -0.178% | 234,129 | +30.150% |
| 2026-04-15 | 320.80 | 322.98 | 318.69 | 319.91 | -1.049% | 255,674 | +29.918% |
| 2026-04-14 | 321.46 | 328.16 | 320.10 | 323.30 | -0.330% | 223,307 | +28.556% |
| 2026-04-13 | 321.41 | 325.54 | 318.43 | 324.37 | +0.673% | 230,027 | +28.131% |
| 2026-04-10 | 323.21 | 325.72 | 320.89 | 322.20 | +0.006% | 258,063 | +28.994% |
| 2026-04-09 | 320.00 | 323.95 | 315.85 | 322.18 | +0.578% | 309,057 | +29.002% |
| 2026-04-08 | 310.59 | 321.25 | 307.47 | 320.33 | +4.465% | 325,015 | +29.747% |
| 2026-04-07 | 306.88 | 310.06 | 304.85 | 306.64 | +0.176% | 226,501 | +35.540% |
| 2026-04-06 | 304.48 | 307.09 | 301.04 | 306.10 | +0.236% | 199,381 | +35.779% |
| 2026-04-02 | 304.79 | 309.06 | 301.89 | 305.38 | -0.589% | 175,167 | +36.099% |
| 2026-04-01 | 304.23 | 310.62 | 304.23 | 307.19 | +1.076% | 261,391 | +35.297% |
| 2026-03-31 | 303.26 | 308.00 | 298.28 | 303.92 | +1.141% | 251,846 | +36.753% |
| 2026-03-30 | 301.41 | 304.53 | 298.10 | 300.49 | +0.300% | 189,411 | +38.314% |
| 2026-03-27 | 299.43 | 300.97 | 297.30 | 299.59 | -0.003% | 272,817 | +38.730% |
| 2026-03-26 | 295.51 | 302.00 | 293.34 | 299.60 | +0.204% | 247,279 | +38.725% |
| 2026-03-25 | 304.65 | 304.94 | 298.81 | 298.99 | -0.410% | 337,808 | +39.008% |
| 2026-03-24 | 289.56 | 302.44 | 289.56 | 300.22 | +2.900% | 306,597 | +38.438% |
| 2026-03-23 | 296.29 | 299.25 | 291.67 | 291.76 | +0.413% | 547,398 | +42.453% |
| 2026-03-20 | 293.29 | 296.59 | 289.53 | 290.56 | -1.438% | 646,077 | +43.041% |
| 2026-03-19 | 293.98 | 296.72 | 289.08 | 294.80 | -0.385% | 342,462 | +40.984% |
| 2026-03-18 | 298.26 | 301.54 | 295.77 | 295.94 | -1.037% | 345,347 | +40.441% |
| 2026-03-17 | 299.73 | 302.54 | 297.67 | 299.04 | +0.416% | 281,196 | +38.985% |
| 2026-03-16 | 296.60 | 303.24 | 296.60 | 297.80 | +0.121% | 368,438 | +39.563% |
| 2026-03-13 | 300.32 | 300.32 | 294.70 | 297.44 | -0.615% | 391,098 | +39.732% |
| 2026-03-12 | 306.19 | 307.00 | 298.77 | 299.28 | -2.860% | 384,819 | +38.873% |
| 2026-03-11 | 299.62 | 308.49 | 297.95 | 308.09 | +2.591% | 477,589 | +34.902% |
| 2026-03-10 | 303.16 | 309.47 | 299.47 | 300.31 | -0.750% | 442,388 | +38.397% |
| 2026-03-09 | 299.53 | 303.88 | 293.93 | 302.58 | -0.224% | 341,784 | +37.359% |
| 2026-03-06 | 315.61 | 316.28 | 299.67 | 303.26 | -2.536% | 368,909 | +37.051% |
| 2026-03-05 | 310.73 | 312.72 | 307.75 | 311.15 | -0.629% | 299,892 | +33.575% |
| 2026-03-04 | 315.79 | 316.44 | 307.82 | 313.12 | -0.252% | 365,152 | +32.735% |
| 2026-03-03 | 316.52 | 316.53 | 303.39 | 313.91 | -2.769% | 262,800 | +32.401% |
| 2026-03-02 | 314.89 | 324.21 | 310.02 | 322.85 | +2.284% | 344,345 | +28.735% |
| 2026-02-27 | 314.54 | 316.48 | 310.00 | 315.64 | -0.146% | 662,635 | +31.675% |
| 2026-02-26 | 316.85 | 318.17 | 311.11 | 316.10 | -0.202% | 416,050 | +31.484% |
| 2026-02-25 | 316.75 | 318.15 | 312.46 | 316.74 | -0.117% | 289,041 | +31.218% |
| 2026-02-24 | 322.15 | 325.26 | 315.98 | 317.11 | -1.732% | 405,101 | +31.065% |
| 2026-02-23 | 319.09 | 322.90 | 313.21 | 322.70 | +1.157% | 464,848 | +28.795% |
| 2026-02-20 | 320.36 | 322.43 | 313.05 | 319.01 | -2.527% | 496,791 | +30.284% |
| 2026-02-19 | 332.00 | 346.30 | 317.94 | 327.28 | -2.723% | 708,955 | +26.992% |
| 2026-02-18 | 342.44 | 346.26 | 333.86 | 336.44 | -1.134% | 586,283 | +23.535% |
| 2026-02-17 | 340.48 | 350.23 | 332.22 | 340.30 | -0.911% | 449,774 | +22.133% |
| 2026-02-13 | 352.50 | 352.89 | 339.10 | 343.43 | -3.599% | 573,266 | +21.020% |
| 2026-02-12 | 359.42 | 365.59 | 351.60 | 356.25 | -1.143% | 467,530 | +16.665% |
| 2026-02-11 | 355.00 | 360.64 | 353.00 | 360.37 | +2.007% | 328,645 | +15.331% |
| 2026-02-10 | 352.00 | 354.74 | 348.49 | 353.28 | +0.290% | 353,950 | +17.646% |
| 2026-02-09 | 352.13 | 353.81 | 347.70 | 352.26 | -0.286% | 274,027 | +17.987% |
| 2026-02-06 | 343.80 | 354.38 | 343.04 | 353.27 | +3.214% | 373,462 | +17.649% |
| 2026-02-05 | 345.10 | 348.36 | 340.74 | 342.27 | -1.286% | 325,596 | +21.430% |
| 2026-02-04 | 339.22 | 347.00 | 338.51 | 346.73 | +3.166% | 356,297 | +19.868% |
| 2026-02-03 | 335.00 | 338.66 | 332.44 | 336.09 | +1.214% | 475,198 | +23.663% |
| 2026-02-02 | 328.69 | 333.84 | 326.91 | 332.06 | +0.777% | 389,316 | +25.164% |
| 2026-01-30 | 327.71 | 331.20 | 325.32 | 329.50 | -0.840% | 627,325 | +26.137% |
| 2026-01-29 | 329.23 | 332.58 | 327.91 | 332.29 | +1.973% | 320,639 | +25.077% |
| 2026-01-28 | 328.81 | 329.49 | 323.93 | 325.86 | -0.419% | 241,193 | +27.546% |
| 2026-01-27 | 324.14 | 327.44 | 320.50 | 327.23 | +0.233% | 323,853 | +27.012% |
| 2026-01-26 | 332.87 | 336.55 | 324.31 | 326.47 | -1.019% | 255,123 | +27.307% |
| 2026-01-23 | 328.48 | 329.84 | 325.75 | 329.83 | +0.494% | 285,997 | +26.010% |
| 2026-01-22 | 333.18 | 334.05 | 327.12 | 328.21 | -0.795% | 283,821 | +26.632% |
| 2026-01-21 | 324.15 | 331.76 | 323.80 | 330.84 | +2.669% | 358,293 | +25.626% |
| 2026-01-20 | 319.40 | 325.06 | 318.76 | 322.24 | -0.552% | 458,643 | +28.978% |
| 2026-01-16 | 322.55 | 325.55 | 318.92 | 324.03 | +0.459% | 465,245 | +28.266% |
| 2026-01-15 | 316.58 | 324.56 | 315.92 | 322.55 | +2.209% | 394,615 | +28.854% |
| 2026-01-14 | 311.78 | 319.88 | 311.67 | 315.58 | +1.271% | 343,608 | +31.700% |
| 2026-01-13 | 311.08 | 315.20 | 310.07 | 311.62 | +0.503% | 213,497 | +33.374% |
| 2026-01-12 | 309.25 | 311.90 | 306.98 | 310.06 | +0.398% | 197,175 | +34.045% |
| 2026-01-09 | 307.88 | 310.79 | 305.94 | 308.83 | +0.315% | 260,173 | +34.579% |
| 2026-01-08 | 298.05 | 309.44 | 297.28 | 307.86 | +2.596% | 406,579 | +35.003% |
| 2026-01-07 | 301.21 | 302.17 | 297.71 | 300.07 | +0.083% | 266,579 | +38.508% |
| 2026-01-06 | 297.62 | 302.32 | 296.41 | 299.82 | +1.096% | 229,377 | +38.623% |
| 2026-01-05 | 295.90 | 301.63 | 295.90 | 296.57 | +0.254% | 245,667 | +40.142% |
| 2026-01-02 | 290.83 | 297.15 | 287.95 | 295.82 | +2.406% | 216,850 | +40.498% |
| 2025-12-31 | 291.15 | 292.99 | 287.51 | 288.87 | -0.906% | 216,315 | +43.878% |
| 2025-12-30 | 294.06 | 294.69 | 290.80 | 291.51 | -0.464% | 197,580 | +42.575% |
| 2025-12-29 | 295.29 | 295.56 | 292.14 | 292.87 | -1.294% | 216,203 | +41.913% |
| 2025-12-26 | 296.08 | 297.57 | 294.38 | 296.71 | +0.406% | 105,850 | +40.076% |
| 2025-12-24 | 295.52 | 298.40 | 294.57 | 295.51 | +0.047% | 159,767 | +40.645% |
| 2025-12-23 | 295.49 | 298.49 | 295.22 | 295.37 | -0.051% | 222,826 | +40.712% |
| 2025-12-22 | 291.84 | 297.93 | 291.30 | 295.52 | +1.557% | 193,862 | +40.640% |
| 2025-12-19 | 295.70 | 298.11 | 289.23 | 290.99 | -1.898% | 831,739 | +42.830% |
| 2025-12-18 | 295.90 | 300.72 | 294.92 | 296.62 | -0.366% | 390,503 | +40.119% |
| 2025-12-17 | 293.54 | 299.67 | 293.54 | 297.71 | +1.117% | 516,569 | +39.606% |
| 2025-12-16 | 292.24 | 295.20 | 290.62 | 294.42 | +0.870% | 436,351 | +41.166% |
| 2025-12-15 | 292.00 | 292.48 | 284.91 | 291.88 | +0.120% | 332,352 | +42.394% |
| 2025-12-12 | 292.27 | 295.00 | 288.95 | 291.53 | +0.134% | 330,262 | +42.565% |
| 2025-12-11 | 289.66 | 294.04 | 289.42 | 291.14 | +0.772% | 303,138 | +42.756% |
| 2025-12-10 | 280.54 | 290.55 | 280.54 | 288.91 | +2.951% | 546,505 | +43.858% |
| 2025-12-09 | 280.31 | 282.79 | 279.35 | 280.63 | -0.231% | 225,561 | +48.102% |
| 2025-12-08 | 283.86 | 286.06 | 279.93 | 281.28 | -1.588% | 268,922 | +47.760% |
| 2025-12-05 | 288.82 | 288.82 | 284.37 | 285.82 | -0.788% | 272,210 | +45.413% |
| 2025-12-04 | 288.28 | 289.53 | 284.93 | 288.09 | +0.028% | 281,125 | +44.267% |
| 2025-12-03 | 278.37 | 289.10 | 275.00 | 288.01 | +3.463% | 331,111 | +44.307% |
| 2025-12-02 | 283.34 | 283.35 | 278.13 | 278.37 | -1.553% | 291,542 | +49.305% |
| 2025-12-01 | 278.14 | 285.46 | 278.14 | 282.76 | +1.232% | 363,076 | +46.987% |
| 2025-11-28 | 280.46 | 281.51 | 278.28 | 279.32 | -0.453% | 164,943 | +48.797% |
| 2025-11-26 | 280.00 | 281.78 | 274.99 | 280.59 | +0.325% | 366,322 | +48.124% |
| 2025-11-25 | 273.43 | 283.15 | 271.82 | 279.68 | +2.319% | 258,148 | +48.606% |
| 2025-11-24 | 274.25 | 275.56 | 271.88 | 273.34 | -0.654% | 537,440 | +52.052% |
| 2025-11-21 | 267.00 | 276.34 | 264.67 | 275.14 | +3.072% | 319,966 | +51.058% |
| 2025-11-20 | 269.20 | 271.25 | 264.92 | 266.94 | +0.041% | 236,105 | +55.698% |
| 2025-11-19 | 266.85 | 268.86 | 264.73 | 266.83 | +0.338% | 211,691 | +55.762% |
| 2025-11-18 | 264.89 | 269.34 | 263.12 | 265.93 | -0.143% | 333,747 | +56.289% |
| 2025-11-17 | 269.69 | 273.63 | 266.05 | 266.31 | -1.443% | 447,917 | +56.066% |
| 2025-11-14 | 270.39 | 272.52 | 269.29 | 270.21 | -1.185% | 319,396 | +53.814% |
| 2025-11-13 | 276.60 | 277.99 | 270.67 | 273.45 | -0.963% | 255,770 | +51.991% |
| 2025-11-12 | 271.54 | 276.85 | 270.45 | 276.11 | +2.097% | 237,575 | +50.527% |
| 2025-11-11 | 272.24 | 273.70 | 270.14 | 270.44 | -0.552% | 251,259 | +53.683% |
| 2025-11-10 | 275.97 | 276.11 | 269.34 | 271.94 | -1.192% | 243,361 | +52.835% |
| 2025-11-07 | 274.23 | 277.35 | 273.00 | 275.22 | +0.218% | 249,453 | +51.014% |
| 2025-11-06 | 277.65 | 280.21 | 274.44 | 274.62 | -0.770% | 260,588 | +51.344% |
| 2025-11-05 | 275.44 | 280.31 | 271.52 | 276.75 | +0.348% | 447,462 | +50.179% |
| 2025-11-04 | 276.58 | 280.48 | 273.14 | 275.79 | -1.973% | 305,358 | +50.702% |
| 2025-11-03 | 280.72 | 281.68 | 276.79 | 281.34 | -0.386% | 431,400 | +47.729% |
| 2025-10-31 | 278.41 | 284.57 | 277.11 | 282.43 | +0.907% | 597,506 | +47.159% |
| 2025-10-30 | 278.18 | 283.02 | 275.92 | 279.89 | -0.829% | 323,204 | +48.494% |
| 2025-10-29 | 279.06 | 284.61 | 276.41 | 282.23 | +0.735% | 458,142 | +47.263% |
| 2025-10-28 | 278.86 | 283.32 | 277.85 | 280.17 | +0.517% | 547,820 | +48.346% |
| 2025-10-27 | 276.47 | 281.03 | 272.15 | 278.73 | +0.577% | 305,612 | +49.112% |
| 2025-10-24 | 271.98 | 280.01 | 271.98 | 277.13 | +1.238% | 420,176 | +49.973% |
| 2025-10-23 | 268.50 | 274.44 | 260.31 | 273.74 | -0.219% | 616,702 | +51.830% |
| 2025-10-22 | 276.65 | 279.37 | 273.62 | 274.34 | -1.547% | 372,143 | +51.498% |
| 2025-10-21 | 275.54 | 282.08 | 275.50 | 278.65 | +0.083% | 292,212 | +49.155% |
| 2025-10-20 | 275.45 | 279.39 | 273.42 | 278.42 | +2.473% | 385,678 | +49.278% |
| 2025-10-17 | 268.30 | 273.06 | 268.30 | 271.70 | +0.917% | 349,821 | +52.970% |
| 2025-10-16 | 272.23 | 275.49 | 267.28 | 269.23 | -1.291% | 369,878 | +54.374% |
| 2025-10-15 | 277.41 | 279.73 | 271.75 | 272.75 | -1.192% | 225,974 | +52.381% |
| 2025-10-14 | 272.58 | 278.55 | 270.50 | 276.04 | +0.214% | 311,044 | +50.565% |
| 2025-10-13 | 274.36 | 278.43 | 273.10 | 275.45 | +1.239% | 333,952 | +50.888% |
| 2025-10-10 | 279.23 | 280.72 | 271.79 | 272.08 | -2.595% | 280,281 | +52.757% |
| 2025-10-09 | 282.91 | 287.00 | 278.75 | 279.33 | -0.683% | 389,581 | +48.792% |
| 2025-10-08 | 281.59 | 282.56 | 278.86 | 281.25 | +0.292% | 330,520 | +47.776% |
| 2025-10-07 | 281.82 | 284.10 | 279.93 | 280.43 | -0.189% | 283,416 | +48.208% |
| 2025-10-06 | 284.19 | 284.50 | 280.61 | 280.96 | -1.109% | 228,289 | +47.929% |
| 2025-10-03 | 285.61 | 285.62 | 281.88 | 284.11 | -0.522% | 228,864 | +46.288% |
| 2025-10-02 | 282.74 | 286.33 | 280.06 | 285.60 | +0.862% | 307,293 | +45.525% |
| 2025-10-01 | 280.25 | 284.86 | 280.25 | 283.16 | +0.830% | 280,245 | +46.779% |
| 2025-09-30 | 278.37 | 281.01 | 276.30 | 280.83 | +1.262% | 286,731 | +47.997% |
| 2025-09-29 | 285.68 | 285.68 | 276.02 | 277.33 | -2.328% | 580,323 | +49.865% |
| 2025-09-26 | 282.22 | 284.78 | 281.48 | 283.94 | +1.198% | 416,079 | +46.376% |
| 2025-09-25 | 283.98 | 286.92 | 279.75 | 280.58 | -1.322% | 288,874 | +48.129% |
| 2025-09-24 | 282.22 | 286.97 | 282.01 | 284.34 | +0.470% | 261,842 | +46.170% |
| 2025-09-23 | 286.84 | 288.13 | 280.22 | 283.01 | -0.813% | 337,420 | +46.857% |
| 2025-09-22 | 287.60 | 289.13 | 281.78 | 285.33 | -0.903% | 464,425 | +45.663% |
| 2025-09-19 | 289.12 | 290.32 | 285.50 | 287.93 | +0.115% | 918,692 | +44.348% |
| 2025-09-18 | 287.01 | 290.57 | 285.36 | 287.60 | -0.340% | 281,947 | +44.513% |
| 2025-09-17 | 289.97 | 297.13 | 287.42 | 288.58 | -0.616% | 288,703 | +44.022% |
| 2025-09-16 | 293.24 | 295.22 | 289.79 | 290.37 | -0.196% | 251,985 | +43.135% |
| 2025-09-15 | 291.21 | 293.10 | 288.55 | 290.94 | +0.076% | 283,859 | +42.854% |
| 2025-09-12 | 295.26 | 297.69 | 290.44 | 290.72 | -2.058% | 227,307 | +42.962% |
| 2025-09-11 | 292.95 | 298.61 | 292.52 | 296.83 | +1.553% | 197,459 | +40.020% |
| 2025-09-10 | 292.39 | 296.67 | 290.25 | 292.29 | -0.266% | 203,815 | +42.194% |
| 2025-09-09 | 300.62 | 302.39 | 292.35 | 293.07 | -1.661% | 231,975 | +41.816% |
| 2025-09-08 | 299.09 | 301.25 | 295.96 | 298.02 | -0.324% | 261,996 | +39.460% |
| 2025-09-05 | 296.37 | 302.48 | 295.80 | 298.99 | +1.366% | 237,979 | +39.008% |
| 2025-09-04 | 289.32 | 294.97 | 287.51 | 294.96 | +1.766% | 286,273 | +40.907% |
| 2025-09-03 | 289.18 | 291.46 | 287.39 | 289.84 | -0.183% | 181,450 | +43.396% |
| 2025-09-02 | 292.35 | 292.35 | 288.93 | 290.37 | -1.789% | 200,678 | +43.135% |
| 2025-08-29 | 294.26 | 298.03 | 294.02 | 295.66 | +0.455% | 359,909 | +40.574% |
| 2025-08-28 | 296.96 | 296.96 | 291.00 | 294.32 | -0.295% | 225,723 | +41.214% |
| 2025-08-27 | 293.49 | 296.31 | 293.20 | 295.19 | -0.051% | 296,536 | +40.797% |
| 2025-08-26 | 294.93 | 295.97 | 290.91 | 295.34 | +0.343% | 395,526 | +40.726% |
| 2025-08-25 | 294.76 | 296.83 | 292.60 | 294.33 | -0.071% | 270,668 | +41.209% |
| 2025-08-22 | 287.49 | 295.01 | 286.11 | 294.54 | +3.040% | 305,705 | +41.108% |
| 2025-08-21 | 283.65 | 286.25 | 283.44 | 285.85 | -0.084% | 305,838 | +45.398% |
| 2025-08-20 | 286.86 | 291.84 | 283.04 | 286.09 | -0.376% | 504,937 | +45.276% |
| 2025-08-19 | 284.74 | 288.99 | 284.32 | 287.17 | +1.355% | 307,572 | +44.730% |
| 2025-08-18 | 286.00 | 287.12 | 281.64 | 283.33 | -0.954% | 291,044 | +46.691% |
| 2025-08-15 | 291.40 | 291.40 | 286.06 | 286.06 | -1.450% | 291,580 | +45.291% |
| 2025-08-14 | 289.53 | 290.35 | 286.46 | 290.27 | -1.154% | 263,632 | +43.184% |
| 2025-08-13 | 287.48 | 294.40 | 287.37 | 293.66 | +2.496% | 236,387 | +41.531% |
| 2025-08-12 | 284.86 | 288.04 | 283.20 | 286.51 | +1.194% | 366,484 | +45.063% |
| 2025-08-11 | 284.37 | 286.29 | 281.17 | 283.13 | -0.667% | 344,714 | +46.795% |
| 2025-08-08 | 287.48 | 289.20 | 284.61 | 285.03 | -0.154% | 316,262 | +45.816% |
| 2025-08-07 | 287.58 | 288.22 | 282.56 | 285.47 | -0.178% | 360,413 | +45.591% |
| 2025-08-06 | 287.42 | 289.92 | 285.64 | 285.98 | -0.625% | 289,488 | +45.332% |
| 2025-08-05 | 286.30 | 288.89 | 284.78 | 287.78 | +1.096% | 287,762 | +44.423% |
| 2025-08-04 | 284.58 | 287.24 | 283.00 | 284.66 | +0.434% | 345,049 | +46.006% |
| 2025-08-01 | 285.74 | 286.75 | 281.74 | 283.43 | -2.309% | 459,944 | +46.639% |
| 2025-07-31 | 290.89 | 295.78 | 289.77 | 290.13 | -1.707% | 421,876 | +43.253% |
| 2025-07-30 | 298.66 | 299.91 | 294.61 | 295.17 | -1.518% | 493,555 | +40.807% |
| 2025-07-29 | 300.10 | 303.66 | 296.21 | 299.72 | -0.127% | 558,698 | +38.669% |
| 2025-07-28 | 305.52 | 308.45 | 299.85 | 300.10 | -1.973% | 793,742 | +38.494% |
| 2025-07-25 | 300.90 | 307.99 | 297.83 | 306.14 | +1.596% | 761,042 | +35.761% |
| 2025-07-24 | 338.23 | 340.90 | 295.00 | 301.33 | -12.317% | 1,219,911 | +37.929% |
| 2025-07-23 | 338.36 | 344.32 | 337.74 | 343.66 | +1.017% | 477,357 | +20.939% |
| 2025-07-22 | 338.20 | 347.44 | 338.20 | 340.20 | +0.342% | 587,691 | +22.169% |
| 2025-07-21 | 337.33 | 343.18 | 335.57 | 339.04 | +0.842% | 700,075 | +22.587% |
| 2025-07-18 | 333.06 | 336.79 | 330.77 | 336.21 | +1.688% | 497,878 | +23.619% |
| 2025-07-17 | 325.04 | 332.48 | 325.04 | 330.63 | +1.439% | 327,378 | +25.705% |
| 2025-07-16 | 321.86 | 326.96 | 320.05 | 325.94 | +1.224% | 301,592 | +27.514% |
| 2025-07-15 | 329.15 | 329.15 | 321.99 | 322.00 | -1.847% | 187,227 | +29.075% |
| 2025-07-14 | 327.55 | 329.77 | 326.50 | 328.06 | -0.128% | 243,604 | +26.690% |
| 2025-07-11 | 330.52 | 332.82 | 325.71 | 328.48 | -1.227% | 368,598 | +26.528% |
| 2025-07-10 | 328.00 | 333.71 | 328.00 | 332.56 | +1.415% | 346,102 | +24.976% |
| 2025-07-09 | 328.44 | 330.20 | 325.00 | 327.92 | +0.153% | 240,600 | +26.744% |
| 2025-07-08 | 323.58 | 330.36 | 323.25 | 327.42 | +1.127% | 283,345 | +26.938% |
| 2025-07-07 | 324.87 | 328.18 | 323.74 | 323.77 | -0.976% | 279,963 | +28.369% |
| 2025-07-03 | 324.63 | 328.27 | 324.23 | 326.96 | +0.467% | 159,208 | +27.116% |
| 2025-07-02 | 322.48 | 325.70 | 321.02 | 325.44 | +1.279% | 317,293 | +27.710% |
| 2025-07-01 | 313.46 | 323.00 | 312.14 | 321.33 | +2.367% | 389,237 | +29.344% |
| 2025-06-30 | 316.30 | 317.18 | 313.77 | 313.90 | -0.919% | 291,266 | +32.405% |
| 2025-06-27 | 314.80 | 318.13 | 313.13 | 316.81 | +0.686% | 580,628 | +31.189% |
| 2025-06-26 | 312.29 | 315.25 | 308.31 | 314.65 | +1.815% | 150,769 | +32.090% |
| 2025-06-25 | 308.96 | 310.59 | 306.88 | 309.04 | +0.045% | 212,368 | +34.487% |
| 2025-06-24 | 310.00 | 312.15 | 307.64 | 308.90 | -0.139% | 275,735 | +34.548% |
| 2025-06-23 | 306.33 | 309.86 | 305.55 | 309.33 | +0.579% | 297,502 | +34.361% |
| 2025-06-20 | 311.82 | 311.82 | 304.28 | 307.55 | -0.485% | 1,232,972 | +35.139% |
| 2025-06-18 | 310.40 | 312.19 | 307.41 | 309.05 | -0.223% | 411,390 | +34.483% |
| 2025-06-17 | 304.79 | 312.19 | 304.05 | 309.74 | +1.282% | 349,325 | +34.184% |
| 2025-06-16 | 311.00 | 312.39 | 303.97 | 305.82 | -1.387% | 290,891 | +35.903% |
| 2025-06-13 | 306.98 | 312.70 | 304.48 | 310.12 | +0.045% | 272,638 | +34.019% |
| 2025-06-12 | 306.57 | 311.09 | 303.95 | 309.98 | +0.761% | 558,526 | +34.080% |
| 2025-06-11 | 309.90 | 309.90 | 301.64 | 307.64 | -1.268% | 413,028 | +35.099% |
| 2025-06-10 | 310.30 | 311.99 | 308.52 | 311.59 | +0.796% | 406,603 | +33.387% |
| 2025-06-09 | 310.24 | 312.25 | 305.87 | 309.13 | -0.213% | 292,780 | +34.448% |
| 2025-06-06 | 310.84 | 315.08 | 308.56 | 309.79 | +0.886% | 276,899 | +34.162% |
| 2025-06-05 | 309.72 | 309.72 | 304.97 | 307.07 | -0.486% | 311,146 | +35.350% |
| 2025-06-04 | 310.00 | 313.99 | 307.65 | 308.57 | +0.114% | 557,468 | +34.692% |
| 2025-06-03 | 298.99 | 308.72 | 295.61 | 308.22 | +2.090% | 412,395 | +34.845% |
| 2025-06-02 | 303.62 | 310.00 | 297.01 | 301.91 | +3.104% | 491,523 | +37.664% |
| 2025-05-30 | 289.42 | 292.99 | 286.52 | 292.82 | +0.301% | 696,873 | +41.937% |
| 2025-05-29 | 295.80 | 295.80 | 290.02 | 291.94 | -1.225% | 328,243 | +42.365% |
| 2025-05-28 | 299.87 | 300.44 | 294.75 | 295.56 | -1.559% | 219,359 | +40.621% |
| 2025-05-27 | 294.50 | 300.57 | 291.83 | 300.24 | +2.829% | 406,595 | +38.429% |
| 2025-05-23 | 291.46 | 293.78 | 288.96 | 291.98 | -1.298% | 250,529 | +42.345% |
| 2025-05-22 | 299.63 | 300.66 | 293.20 | 295.82 | -1.321% | 273,157 | +40.498% |
| 2025-05-21 | 302.56 | 303.88 | 298.72 | 299.78 | -1.369% | 280,103 | +38.642% |
| 2025-05-20 | 304.18 | 305.47 | 302.25 | 303.94 | -0.171% | 259,492 | +36.744% |
| 2025-05-19 | 300.19 | 304.78 | 298.83 | 304.46 | +0.151% | 186,999 | +36.511% |
| 2025-05-16 | 299.64 | 304.83 | 298.87 | 304.00 | +1.087% | 303,384 | +36.717% |
| 2025-05-15 | 299.23 | 301.01 | 298.34 | 300.73 | +0.160% | 176,053 | +38.204% |
| 2025-05-14 | 299.99 | 301.20 | 297.46 | 300.25 | +0.364% | 222,777 | +38.425% |
| 2025-05-13 | 306.03 | 306.03 | 298.96 | 299.16 | -1.738% | 275,360 | +38.929% |
| 2025-05-12 | 304.76 | 306.53 | 301.74 | 304.45 | +2.744% | 249,468 | +36.515% |
| 2025-05-09 | 296.29 | 297.27 | 292.14 | 296.32 | +0.159% | 176,022 | +40.261% |
| 2025-05-08 | 298.65 | 300.80 | 295.25 | 295.85 | -0.484% | 228,526 | +40.483% |
| 2025-05-07 | 296.80 | 298.22 | 293.85 | 297.29 | +0.517% | 306,566 | +39.803% |
| 2025-05-06 | 292.75 | 297.25 | 292.75 | 295.76 | 0.000% | 302,826 | +40.526% |