SITE
SiteOne Landscape Supply, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
89.52USD+0.056%(+0.05)899,170
After-hoursOct 2, 2026 4:39:30 PM EDT
89.56USD+0.045%(+0.04)
SITE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 90.97 | 92.41 | 89.00 | 89.56 | +0.101% | 899,170 | 0.000% |
| 2026-10-01 | 89.66 | 90.23 | 85.92 | 89.47 | -0.930% | 941,064 | +0.101% |
| 2026-09-30 | 90.64 | 91.23 | 89.67 | 90.31 | +0.423% | 1,026,086 | -0.830% |
| 2026-09-29 | 90.96 | 91.32 | 89.15 | 89.93 | -1.100% | 919,787 | -0.411% |
| 2026-09-28 | 89.66 | 91.66 | 89.64 | 90.93 | -0.416% | 1,059,058 | -1.507% |
| 2026-09-25 | 92.18 | 93.57 | 90.87 | 91.31 | -0.944% | 673,435 | -1.917% |
| 2026-09-24 | 93.21 | 94.30 | 91.59 | 92.18 | -1.696% | 1,071,253 | -2.842% |
| 2026-09-23 | 93.71 | 95.21 | 93.07 | 93.77 | -0.657% | 550,269 | -4.490% |
| 2026-09-22 | 93.11 | 94.62 | 92.14 | 94.39 | +3.362% | 842,716 | -5.117% |
| 2026-09-21 | 90.89 | 91.82 | 89.69 | 91.32 | +0.940% | 801,813 | -1.927% |
| 2026-09-18 | 88.93 | 90.61 | 87.95 | 90.47 | +1.538% | 1,511,960 | -1.006% |
| 2026-09-17 | 90.54 | 90.84 | 87.99 | 89.10 | +0.769% | 903,121 | +0.516% |
| 2026-09-16 | 88.06 | 91.42 | 87.43 | 88.42 | +0.936% | 1,540,654 | +1.289% |
| 2026-09-15 | 88.71 | 89.32 | 86.20 | 87.60 | -1.948% | 1,668,590 | +2.237% |
| 2026-09-14 | 92.19 | 93.87 | 89.32 | 89.34 | -3.749% | 1,363,561 | +0.246% |
| 2026-09-11 | 95.99 | 96.95 | 92.72 | 92.82 | -2.068% | 1,651,091 | -3.512% |
| 2026-09-10 | 96.32 | 96.83 | 94.13 | 94.78 | -3.098% | 1,665,698 | -5.507% |
| 2026-09-09 | 98.29 | 99.52 | 97.31 | 97.81 | -1.718% | 982,861 | -8.435% |
| 2026-09-08 | 100.69 | 102.29 | 99.52 | 99.52 | -1.054% | 913,527 | -10.008% |
| 2026-09-04 | 97.57 | 102.00 | 97.57 | 100.58 | +2.143% | 678,591 | -10.956% |
| 2026-09-03 | 99.59 | 100.83 | 97.84 | 98.47 | +0.183% | 688,518 | -9.048% |
| 2026-09-02 | 96.97 | 99.42 | 96.14 | 98.29 | +0.841% | 701,868 | -8.882% |
| 2026-09-01 | 96.93 | 98.57 | 96.00 | 97.47 | -1.076% | 932,375 | -8.115% |
| 2026-08-31 | 97.88 | 98.88 | 96.49 | 98.53 | +2.220% | 944,614 | -9.104% |
| 2026-08-28 | 95.56 | 96.82 | 94.90 | 96.39 | +0.932% | 548,739 | -7.086% |
| 2026-08-27 | 95.14 | 96.47 | 94.63 | 95.50 | -0.593% | 371,391 | -6.220% |
| 2026-08-26 | 95.21 | 96.95 | 94.17 | 96.07 | +1.009% | 602,475 | -6.776% |
| 2026-08-25 | 95.50 | 96.14 | 94.84 | 95.11 | -0.168% | 595,079 | -5.835% |
| 2026-08-24 | 96.19 | 97.08 | 95.23 | 95.27 | -0.698% | 611,910 | -5.993% |
| 2026-08-21 | 95.87 | 99.31 | 95.00 | 95.94 | +0.366% | 654,667 | -6.650% |
| 2026-08-20 | 94.21 | 96.36 | 93.10 | 95.59 | -2.559% | 357,510 | -6.308% |
| 2026-08-19 | 97.03 | 99.19 | 97.03 | 98.10 | +3.165% | 595,131 | -8.705% |
| 2026-08-18 | 95.82 | 96.45 | 94.97 | 95.09 | -0.585% | 416,722 | -5.816% |
| 2026-08-17 | 98.57 | 98.58 | 95.07 | 95.65 | -2.992% | 932,272 | -6.367% |
| 2026-08-14 | 97.33 | 99.25 | 97.33 | 98.60 | +0.859% | 694,593 | -9.168% |
| 2026-08-13 | 97.38 | 98.54 | 95.96 | 97.76 | +1.201% | 732,688 | -8.388% |
| 2026-08-12 | 99.47 | 99.48 | 96.49 | 96.60 | -2.395% | 657,321 | -7.288% |
| 2026-08-11 | 99.78 | 101.00 | 98.15 | 98.97 | -0.443% | 635,464 | -9.508% |
| 2026-08-10 | 102.79 | 104.24 | 99.35 | 99.41 | -4.285% | 595,881 | -9.908% |
| 2026-08-07 | 103.20 | 105.99 | 101.59 | 103.86 | +5.420% | 1,362,124 | -13.769% |
| 2026-08-06 | 101.48 | 102.20 | 97.06 | 98.52 | -3.383% | 661,543 | -9.095% |
| 2026-08-05 | 100.49 | 102.01 | 100.11 | 101.97 | +0.711% | 752,880 | -12.170% |
| 2026-08-04 | 98.78 | 102.33 | 97.71 | 101.25 | +2.005% | 968,926 | -11.546% |
| 2026-08-03 | 96.18 | 99.42 | 95.71 | 99.26 | +5.104% | 1,109,469 | -9.772% |
| 2026-07-31 | 94.25 | 95.99 | 92.98 | 94.44 | -0.548% | 1,210,379 | -5.167% |
| 2026-07-30 | 99.45 | 99.45 | 91.21 | 94.96 | +1.247% | 1,374,625 | -5.687% |
| 2026-07-29 | 99.13 | 100.05 | 90.07 | 93.79 | -9.355% | 3,283,713 | -4.510% |
| 2026-07-28 | 102.02 | 104.33 | 102.02 | 103.47 | +2.102% | 1,203,302 | -13.444% |
| 2026-07-27 | 100.72 | 102.40 | 99.33 | 101.34 | +1.472% | 978,635 | -11.624% |
| 2026-07-24 | 98.85 | 102.75 | 98.85 | 99.87 | +1.247% | 750,899 | -10.323% |
| 2026-07-23 | 102.36 | 104.11 | 98.17 | 98.64 | -4.446% | 865,587 | -9.205% |
| 2026-07-22 | 102.47 | 104.56 | 102.32 | 103.23 | +1.315% | 443,457 | -13.242% |
| 2026-07-21 | 102.10 | 102.45 | 99.99 | 101.89 | -0.866% | 731,607 | -12.101% |
| 2026-07-20 | 103.47 | 104.19 | 101.19 | 102.78 | -0.916% | 698,408 | -12.862% |
| 2026-07-17 | 107.40 | 109.06 | 103.14 | 103.73 | -3.811% | 531,859 | -13.660% |
| 2026-07-16 | 104.57 | 108.44 | 104.57 | 107.84 | +2.920% | 556,891 | -16.951% |
| 2026-07-15 | 105.02 | 105.65 | 104.03 | 104.78 | -1.002% | 491,701 | -14.526% |
| 2026-07-14 | 106.52 | 107.53 | 104.78 | 105.84 | +0.484% | 436,001 | -15.382% |
| 2026-07-13 | 109.04 | 109.52 | 104.31 | 105.33 | -1.515% | 510,531 | -14.972% |
| 2026-07-10 | 107.17 | 109.83 | 106.86 | 106.95 | +0.328% | 628,479 | -16.260% |
| 2026-07-09 | 107.79 | 108.81 | 105.80 | 106.60 | -1.388% | 532,373 | -15.985% |
| 2026-07-08 | 108.66 | 109.25 | 106.94 | 108.10 | -1.718% | 908,241 | -17.151% |
| 2026-07-07 | 110.93 | 111.19 | 108.96 | 109.99 | -0.677% | 736,271 | -18.574% |
| 2026-07-06 | 111.92 | 112.35 | 109.40 | 110.74 | -1.468% | 747,349 | -19.126% |
| 2026-07-02 | 110.92 | 112.75 | 109.43 | 112.39 | +2.359% | 720,015 | -20.313% |
| 2026-07-01 | 114.60 | 116.27 | 109.70 | 109.80 | -4.029% | 876,865 | -18.434% |
| 2026-06-30 | 115.04 | 115.34 | 113.43 | 114.41 | -0.305% | 902,438 | -21.720% |
| 2026-06-29 | 114.87 | 115.53 | 112.20 | 114.76 | -1.603% | 643,301 | -21.959% |
| 2026-06-26 | 114.61 | 116.80 | 114.40 | 116.63 | +1.426% | 1,526,563 | -23.210% |
| 2026-06-25 | 111.95 | 117.83 | 111.79 | 114.99 | +3.102% | 1,120,480 | -22.115% |
| 2026-06-24 | 114.06 | 114.06 | 109.64 | 111.53 | +5.816% | 949,111 | -19.699% |
| 2026-06-23 | 105.20 | 108.58 | 105.20 | 105.40 | -1.181% | 942,467 | -15.028% |
| 2026-06-22 | 108.52 | 109.44 | 105.78 | 106.66 | -3.186% | 826,605 | -16.032% |
| 2026-06-18 | 108.21 | 113.53 | 107.32 | 110.17 | +4.377% | 1,294,208 | -18.707% |
| 2026-06-17 | 107.16 | 109.87 | 104.52 | 105.55 | -1.951% | 931,523 | -15.149% |
| 2026-06-16 | 107.47 | 108.50 | 106.95 | 107.65 | +0.364% | 574,081 | -16.804% |
| 2026-06-15 | 109.01 | 109.93 | 106.52 | 107.26 | +0.714% | 725,150 | -16.502% |
| 2026-06-12 | 107.77 | 108.42 | 106.14 | 106.50 | -0.356% | 579,918 | -15.906% |
| 2026-06-11 | 104.24 | 107.11 | 103.19 | 106.88 | +2.533% | 567,003 | -16.205% |
| 2026-06-10 | 107.28 | 108.11 | 104.11 | 104.24 | -2.888% | 737,057 | -14.083% |
| 2026-06-09 | 102.29 | 107.43 | 102.29 | 107.34 | +5.194% | 852,861 | -16.564% |
| 2026-06-08 | 104.20 | 104.38 | 101.91 | 102.04 | -2.865% | 762,955 | -12.230% |
| 2026-06-05 | 103.10 | 105.58 | 101.91 | 105.05 | +2.298% | 1,144,923 | -14.745% |
| 2026-06-04 | 104.62 | 104.63 | 100.52 | 102.69 | -0.156% | 1,209,311 | -12.786% |
| 2026-06-03 | 103.48 | 105.07 | 102.69 | 102.85 | -0.934% | 1,031,815 | -12.922% |
| 2026-06-02 | 106.52 | 106.92 | 102.67 | 103.82 | -2.516% | 840,109 | -13.735% |
| 2026-06-01 | 107.74 | 109.00 | 104.01 | 106.50 | -1.934% | 760,733 | -15.906% |
| 2026-05-29 | 111.24 | 111.94 | 108.33 | 108.60 | -2.793% | 951,576 | -17.532% |
| 2026-05-28 | 112.52 | 113.74 | 110.70 | 111.72 | -1.819% | 866,653 | -19.835% |
| 2026-05-27 | 115.13 | 116.25 | 113.32 | 113.79 | 0.000% | 774,723 | -21.294% |
| 2026-05-26 | 113.70 | 115.50 | 113.17 | 113.79 | +0.379% | 1,392,292 | -21.294% |
| 2026-05-22 | 115.52 | 116.14 | 113.21 | 113.36 | -1.853% | 642,419 | -20.995% |
| 2026-05-21 | 112.66 | 115.70 | 111.08 | 115.50 | +1.334% | 974,515 | -22.459% |
| 2026-05-20 | 110.95 | 114.19 | 109.10 | 113.98 | +2.954% | 915,628 | -21.425% |
| 2026-05-19 | 112.06 | 113.17 | 110.02 | 110.71 | -3.487% | 880,435 | -19.104% |
| 2026-05-18 | 117.34 | 118.11 | 114.53 | 114.71 | -2.374% | 983,563 | -21.925% |
| 2026-05-15 | 120.96 | 122.72 | 117.27 | 117.50 | -3.380% | 858,339 | -23.779% |
| 2026-05-14 | 119.33 | 121.82 | 118.23 | 121.61 | +3.007% | 582,557 | -26.355% |
| 2026-05-13 | 119.00 | 120.32 | 116.87 | 118.06 | -1.444% | 1,248,249 | -24.140% |
| 2026-05-12 | 121.99 | 121.99 | 119.20 | 119.79 | -1.448% | 915,633 | -25.236% |
| 2026-05-11 | 121.95 | 125.17 | 120.73 | 121.55 | +0.455% | 752,143 | -26.318% |
| 2026-05-08 | 125.00 | 125.11 | 119.99 | 121.00 | -3.192% | 820,477 | -25.983% |
| 2026-05-07 | 124.87 | 127.16 | 124.49 | 124.99 | +2.266% | 878,521 | -28.346% |
| 2026-05-06 | 123.72 | 124.98 | 121.60 | 122.22 | +0.958% | 1,103,759 | -26.722% |
| 2026-05-05 | 124.42 | 126.07 | 120.91 | 121.06 | -3.484% | 1,186,854 | -26.020% |
| 2026-05-04 | 127.06 | 127.07 | 122.97 | 125.43 | -0.143% | 919,695 | -28.598% |
| 2026-05-01 | 126.55 | 128.91 | 124.92 | 125.61 | -0.349% | 1,117,618 | -28.700% |
| 2026-04-30 | 124.68 | 129.97 | 123.48 | 126.05 | +4.199% | 1,421,756 | -28.949% |
| 2026-04-29 | 138.00 | 141.59 | 118.12 | 120.97 | -15.370% | 3,582,333 | -25.965% |
| 2026-04-28 | 142.81 | 143.18 | 140.20 | 142.94 | +0.070% | 804,502 | -37.344% |
| 2026-04-27 | 146.93 | 146.93 | 142.78 | 142.84 | -1.551% | 540,737 | -37.300% |
| 2026-04-24 | 144.28 | 145.34 | 141.04 | 145.09 | +0.478% | 363,218 | -38.273% |
| 2026-04-23 | 144.12 | 147.32 | 142.99 | 144.40 | +0.676% | 481,824 | -37.978% |
| 2026-04-22 | 145.33 | 145.99 | 141.65 | 143.43 | -0.167% | 562,901 | -37.558% |
| 2026-04-21 | 149.37 | 150.82 | 143.19 | 143.67 | -2.998% | 528,221 | -37.663% |
| 2026-04-20 | 143.56 | 148.29 | 140.63 | 148.11 | +2.605% | 484,060 | -39.531% |
| 2026-04-17 | 136.73 | 145.31 | 136.46 | 144.35 | +7.363% | 615,001 | -37.956% |
| 2026-04-16 | 139.80 | 140.45 | 134.23 | 134.45 | -2.374% | 807,976 | -33.388% |
| 2026-04-15 | 136.75 | 138.62 | 134.05 | 137.72 | +0.138% | 572,589 | -34.970% |
| 2026-04-14 | 138.33 | 139.30 | 137.00 | 137.53 | -0.167% | 528,449 | -34.880% |
| 2026-04-13 | 135.22 | 138.07 | 134.19 | 137.76 | +1.683% | 358,857 | -34.988% |
| 2026-04-10 | 131.94 | 136.07 | 131.94 | 135.48 | +0.646% | 413,602 | -33.894% |
| 2026-04-09 | 133.47 | 136.81 | 131.14 | 134.61 | +0.306% | 783,487 | -33.467% |
| 2026-04-08 | 134.37 | 138.17 | 133.34 | 134.20 | +3.462% | 751,723 | -33.264% |
| 2026-04-07 | 129.53 | 130.77 | 128.37 | 129.71 | -0.506% | 461,197 | -30.954% |
| 2026-04-06 | 126.45 | 131.39 | 124.51 | 130.37 | +2.864% | 554,360 | -31.303% |
| 2026-04-02 | 125.17 | 131.38 | 123.83 | 126.74 | -1.308% | 724,133 | -29.336% |
| 2026-04-01 | 132.95 | 133.37 | 127.88 | 128.42 | -3.523% | 1,050,872 | -30.260% |
| 2026-03-31 | 127.50 | 135.18 | 126.97 | 133.11 | +2.400% | 684,353 | -32.717% |
| 2026-03-30 | 131.39 | 131.82 | 128.51 | 129.99 | -0.360% | 492,267 | -31.102% |
| 2026-03-27 | 133.23 | 133.23 | 129.90 | 130.46 | -2.270% | 378,608 | -31.351% |
| 2026-03-26 | 134.38 | 136.67 | 132.21 | 133.49 | -2.062% | 420,507 | -32.909% |
| 2026-03-25 | 141.11 | 141.94 | 133.72 | 136.30 | -2.657% | 762,370 | -34.292% |
| 2026-03-24 | 132.79 | 141.22 | 131.17 | 140.02 | +4.383% | 778,411 | -36.038% |
| 2026-03-23 | 131.28 | 135.88 | 129.65 | 134.14 | +5.249% | 724,115 | -33.234% |
| 2026-03-20 | 129.88 | 130.16 | 126.51 | 127.45 | -2.180% | 706,870 | -29.729% |
| 2026-03-19 | 127.50 | 131.15 | 125.00 | 130.29 | +0.532% | 1,000,580 | -31.261% |
| 2026-03-18 | 129.15 | 131.34 | 129.15 | 129.60 | -1.099% | 497,794 | -30.895% |
| 2026-03-17 | 130.77 | 131.81 | 129.62 | 131.04 | +1.550% | 384,048 | -31.654% |
| 2026-03-16 | 130.96 | 131.06 | 128.82 | 129.04 | -0.593% | 468,135 | -30.595% |
| 2026-03-13 | 131.52 | 132.15 | 128.47 | 129.81 | -0.422% | 520,994 | -31.007% |
| 2026-03-12 | 133.83 | 134.43 | 129.99 | 130.36 | -3.665% | 476,436 | -31.298% |
| 2026-03-11 | 134.58 | 135.32 | 131.68 | 135.32 | +0.089% | 486,678 | -33.816% |
| 2026-03-10 | 133.25 | 136.82 | 132.62 | 135.20 | +0.828% | 1,052,301 | -33.757% |
| 2026-03-09 | 128.37 | 134.17 | 126.86 | 134.09 | +2.453% | 995,820 | -33.209% |
| 2026-03-06 | 133.15 | 134.80 | 130.75 | 130.88 | -3.388% | 440,680 | -31.571% |
| 2026-03-05 | 137.75 | 140.38 | 134.85 | 135.47 | -2.694% | 438,866 | -33.889% |
| 2026-03-04 | 140.43 | 140.79 | 138.42 | 139.22 | -0.656% | 289,120 | -35.670% |
| 2026-03-03 | 137.41 | 140.81 | 135.43 | 140.14 | -1.212% | 370,636 | -36.092% |
| 2026-03-02 | 140.77 | 142.71 | 137.59 | 141.86 | -0.721% | 489,381 | -36.867% |
| 2026-02-27 | 144.80 | 144.80 | 141.54 | 142.89 | -2.803% | 528,608 | -37.322% |
| 2026-02-26 | 141.31 | 147.13 | 139.61 | 147.01 | +4.701% | 766,949 | -39.079% |
| 2026-02-25 | 148.10 | 148.73 | 139.60 | 140.41 | -5.308% | 1,143,734 | -36.215% |
| 2026-02-24 | 147.31 | 150.24 | 146.91 | 148.28 | +1.056% | 527,133 | -39.601% |
| 2026-02-23 | 150.95 | 151.28 | 145.77 | 146.73 | -3.085% | 488,767 | -38.963% |
| 2026-02-20 | 150.40 | 155.41 | 150.00 | 151.40 | +0.652% | 592,124 | -40.845% |
| 2026-02-19 | 151.57 | 154.76 | 150.29 | 150.42 | -1.293% | 706,392 | -40.460% |
| 2026-02-18 | 152.86 | 156.31 | 152.34 | 152.39 | -0.743% | 626,517 | -41.230% |
| 2026-02-17 | 155.47 | 156.99 | 151.83 | 153.53 | -2.235% | 622,273 | -41.666% |
| 2026-02-13 | 158.19 | 161.00 | 156.46 | 157.04 | -1.363% | 695,362 | -42.970% |
| 2026-02-12 | 166.46 | 168.56 | 159.10 | 159.21 | -2.475% | 783,967 | -43.747% |
| 2026-02-11 | 153.45 | 167.60 | 146.88 | 163.25 | +9.726% | 2,111,501 | -45.139% |
| 2026-02-10 | 147.76 | 149.73 | 146.32 | 148.78 | +2.149% | 999,154 | -39.804% |
| 2026-02-09 | 150.13 | 151.42 | 145.59 | 145.65 | -2.906% | 983,161 | -38.510% |
| 2026-02-06 | 148.83 | 152.23 | 148.83 | 150.01 | +1.338% | 728,986 | -40.297% |
| 2026-02-05 | 148.43 | 149.50 | 146.60 | 148.03 | -1.016% | 410,774 | -39.499% |
| 2026-02-04 | 147.80 | 152.29 | 146.38 | 149.55 | +1.672% | 683,745 | -40.114% |
| 2026-02-03 | 143.85 | 149.30 | 143.85 | 147.09 | +1.997% | 591,529 | -39.112% |
| 2026-02-02 | 143.03 | 145.00 | 141.47 | 144.21 | +0.467% | 443,116 | -37.896% |
| 2026-01-30 | 141.59 | 143.88 | 140.76 | 143.54 | +0.265% | 588,029 | -37.606% |
| 2026-01-29 | 144.68 | 146.10 | 139.81 | 143.16 | -0.838% | 709,285 | -37.441% |
| 2026-01-28 | 144.09 | 145.26 | 143.15 | 144.37 | -0.007% | 304,279 | -37.965% |
| 2026-01-27 | 146.03 | 147.49 | 144.06 | 144.38 | -1.528% | 480,306 | -37.969% |
| 2026-01-26 | 147.50 | 147.79 | 145.64 | 146.62 | -0.597% | 491,801 | -38.917% |
| 2026-01-23 | 148.34 | 149.08 | 145.95 | 147.50 | -0.640% | 438,384 | -39.281% |
| 2026-01-22 | 148.92 | 149.84 | 146.06 | 148.45 | +0.413% | 512,272 | -39.670% |
| 2026-01-21 | 143.60 | 149.42 | 142.60 | 147.84 | +3.624% | 523,506 | -39.421% |
| 2026-01-20 | 144.71 | 145.66 | 142.63 | 142.67 | -3.294% | 529,818 | -37.226% |
| 2026-01-16 | 149.78 | 150.79 | 147.52 | 147.53 | -1.522% | 715,048 | -39.294% |
| 2026-01-15 | 149.96 | 151.97 | 147.88 | 149.81 | +0.991% | 829,586 | -40.218% |
| 2026-01-14 | 148.51 | 148.51 | 142.88 | 148.34 | +0.365% | 827,938 | -39.625% |
| 2026-01-13 | 146.36 | 148.83 | 145.62 | 147.80 | +1.763% | 1,207,606 | -39.405% |
| 2026-01-12 | 138.99 | 145.96 | 138.30 | 145.24 | +3.403% | 1,383,261 | -38.337% |
| 2026-01-09 | 137.06 | 142.37 | 135.14 | 140.46 | +5.435% | 1,239,378 | -36.238% |
| 2026-01-08 | 127.75 | 133.56 | 127.75 | 133.22 | +3.239% | 691,039 | -32.773% |
| 2026-01-07 | 130.84 | 131.16 | 127.47 | 129.04 | -0.662% | 534,557 | -30.595% |
| 2026-01-06 | 131.24 | 131.59 | 128.02 | 129.90 | -1.479% | 512,021 | -31.055% |
| 2026-01-05 | 125.47 | 132.28 | 125.47 | 131.85 | +5.429% | 921,104 | -32.074% |
| 2026-01-02 | 124.51 | 125.83 | 123.16 | 125.06 | +0.401% | 563,900 | -28.386% |
| 2025-12-31 | 126.43 | 127.56 | 124.54 | 124.56 | -1.674% | 280,373 | -28.099% |
| 2025-12-30 | 126.25 | 127.86 | 125.72 | 126.68 | +0.126% | 316,411 | -29.302% |
| 2025-12-29 | 127.41 | 127.98 | 125.82 | 126.52 | -0.542% | 305,828 | -29.213% |
| 2025-12-26 | 126.66 | 127.52 | 126.21 | 127.21 | -0.102% | 251,833 | -29.597% |
| 2025-12-24 | 126.50 | 127.89 | 125.90 | 127.34 | +1.039% | 129,119 | -29.669% |
| 2025-12-23 | 127.71 | 127.71 | 125.32 | 126.03 | -1.516% | 328,172 | -28.938% |
| 2025-12-22 | 127.95 | 129.17 | 127.07 | 127.97 | -0.467% | 368,594 | -30.015% |
| 2025-12-19 | 126.95 | 128.79 | 125.31 | 128.57 | +0.713% | 625,467 | -30.341% |
| 2025-12-18 | 130.82 | 131.74 | 127.41 | 127.66 | +0.086% | 576,525 | -29.845% |
| 2025-12-17 | 126.29 | 129.95 | 126.10 | 127.55 | +0.275% | 440,190 | -29.784% |
| 2025-12-16 | 127.85 | 129.08 | 126.35 | 127.20 | -0.695% | 366,988 | -29.591% |
| 2025-12-15 | 130.00 | 131.73 | 126.79 | 128.09 | -1.371% | 482,061 | -30.080% |
| 2025-12-12 | 132.34 | 132.34 | 129.12 | 129.87 | -1.029% | 447,523 | -31.039% |
| 2025-12-11 | 131.14 | 132.87 | 128.82 | 131.22 | +1.032% | 407,582 | -31.748% |
| 2025-12-10 | 125.85 | 130.17 | 124.39 | 129.88 | +3.416% | 654,547 | -31.044% |
| 2025-12-09 | 125.92 | 128.19 | 125.03 | 125.59 | -0.876% | 832,860 | -28.689% |
| 2025-12-08 | 132.86 | 133.03 | 126.67 | 126.70 | -3.548% | 742,923 | -29.313% |
| 2025-12-05 | 120.13 | 132.57 | 120.13 | 131.36 | +0.852% | 423,604 | -31.821% |
| 2025-12-04 | 134.12 | 134.56 | 129.74 | 130.25 | -2.777% | 551,504 | -31.240% |
| 2025-12-03 | 132.96 | 135.76 | 131.99 | 133.97 | +0.616% | 792,747 | -33.149% |
| 2025-12-02 | 130.75 | 134.40 | 130.75 | 133.15 | +0.113% | 580,928 | -32.738% |
| 2025-12-01 | 132.39 | 134.67 | 131.37 | 133.00 | -0.953% | 543,728 | -32.662% |
| 2025-11-28 | 135.26 | 136.02 | 133.79 | 134.28 | -0.988% | 203,875 | -33.304% |
| 2025-11-26 | 135.03 | 137.08 | 134.20 | 135.62 | +0.355% | 480,801 | -33.963% |
| 2025-11-25 | 130.71 | 135.50 | 128.28 | 135.14 | +4.541% | 708,492 | -33.728% |
| 2025-11-24 | 129.75 | 131.13 | 128.30 | 129.27 | -1.396% | 566,694 | -30.719% |
| 2025-11-21 | 126.56 | 133.60 | 124.74 | 131.10 | +4.788% | 780,303 | -31.686% |
| 2025-11-20 | 127.22 | 128.31 | 123.86 | 125.11 | -1.044% | 565,392 | -28.415% |
| 2025-11-19 | 127.45 | 130.04 | 124.92 | 126.43 | -0.769% | 910,611 | -29.162% |
| 2025-11-18 | 126.97 | 128.87 | 125.60 | 127.41 | -1.002% | 632,791 | -29.707% |
| 2025-11-17 | 129.38 | 132.91 | 127.60 | 128.70 | +0.124% | 1,337,097 | -30.412% |
| 2025-11-14 | 126.74 | 128.62 | 125.58 | 128.54 | +1.197% | 760,832 | -30.325% |
| 2025-11-13 | 125.46 | 128.18 | 125.46 | 127.02 | +0.483% | 746,490 | -29.491% |
| 2025-11-12 | 124.60 | 126.82 | 124.60 | 126.41 | +0.918% | 624,364 | -29.151% |
| 2025-11-11 | 124.33 | 125.82 | 122.76 | 125.26 | +1.196% | 425,395 | -28.501% |
| 2025-11-10 | 123.29 | 124.87 | 122.26 | 123.78 | +0.741% | 474,365 | -27.646% |
| 2025-11-07 | 121.55 | 124.27 | 121.50 | 122.87 | +0.598% | 480,087 | -27.110% |
| 2025-11-06 | 125.36 | 125.54 | 122.08 | 122.14 | -1.651% | 556,353 | -26.674% |
| 2025-11-05 | 125.98 | 127.54 | 124.08 | 124.19 | -1.162% | 716,180 | -27.885% |
| 2025-11-04 | 123.99 | 126.37 | 122.91 | 125.65 | +0.746% | 672,844 | -28.723% |
| 2025-11-03 | 128.28 | 128.28 | 124.61 | 124.72 | -3.892% | 933,678 | -28.191% |
| 2025-10-31 | 129.74 | 131.44 | 128.85 | 129.77 | +0.031% | 669,582 | -30.986% |
| 2025-10-30 | 130.67 | 133.00 | 128.92 | 129.73 | -1.831% | 828,599 | -30.964% |
| 2025-10-29 | 127.77 | 137.31 | 125.02 | 132.15 | +7.230% | 1,633,404 | -32.229% |
| 2025-10-28 | 123.81 | 125.18 | 122.51 | 123.24 | -0.940% | 795,583 | -27.329% |
| 2025-10-27 | 126.60 | 127.27 | 123.20 | 124.41 | -0.528% | 734,722 | -28.012% |
| 2025-10-24 | 125.77 | 126.32 | 124.69 | 125.07 | +0.700% | 595,301 | -28.392% |
| 2025-10-23 | 121.66 | 124.52 | 121.39 | 124.20 | +2.985% | 552,759 | -27.890% |
| 2025-10-22 | 122.28 | 123.47 | 120.07 | 120.60 | -1.679% | 564,302 | -25.738% |
| 2025-10-21 | 120.54 | 123.94 | 120.34 | 122.66 | +1.155% | 517,067 | -26.985% |
| 2025-10-20 | 120.73 | 122.88 | 118.75 | 121.26 | +1.042% | 408,702 | -26.142% |
| 2025-10-17 | 120.86 | 120.98 | 119.04 | 120.01 | -0.728% | 405,376 | -25.373% |
| 2025-10-16 | 123.32 | 123.32 | 118.39 | 120.89 | -1.153% | 677,045 | -25.916% |
| 2025-10-15 | 122.31 | 122.81 | 119.39 | 122.30 | -1.411% | 881,601 | -26.770% |
| 2025-10-14 | 119.08 | 125.32 | 118.89 | 124.05 | +3.332% | 554,474 | -27.803% |
| 2025-10-13 | 117.45 | 120.35 | 117.45 | 120.05 | +2.616% | 738,320 | -25.398% |
| 2025-10-10 | 118.97 | 119.37 | 116.08 | 116.99 | -1.532% | 538,852 | -23.446% |
| 2025-10-09 | 121.60 | 121.60 | 118.00 | 118.81 | -2.142% | 472,083 | -24.619% |
| 2025-10-08 | 123.15 | 123.95 | 120.09 | 121.41 | -1.429% | 597,858 | -26.233% |
| 2025-10-07 | 125.34 | 126.36 | 122.82 | 123.17 | -1.417% | 643,491 | -27.287% |
| 2025-10-06 | 128.50 | 128.50 | 123.85 | 124.94 | -1.992% | 638,395 | -28.318% |
| 2025-10-03 | 128.61 | 130.21 | 126.87 | 127.48 | -0.894% | 329,913 | -29.746% |
| 2025-10-02 | 127.46 | 128.80 | 126.57 | 128.63 | +0.863% | 501,137 | -30.374% |
| 2025-10-01 | 128.75 | 130.20 | 125.40 | 127.53 | -0.986% | 407,627 | -29.773% |
| 2025-09-30 | 128.72 | 128.89 | 126.35 | 128.80 | +0.759% | 522,272 | -30.466% |
| 2025-09-29 | 130.14 | 131.71 | 127.16 | 127.83 | -0.968% | 585,689 | -29.938% |
| 2025-09-26 | 128.83 | 129.15 | 127.52 | 129.08 | +0.545% | 364,520 | -30.617% |
| 2025-09-25 | 128.92 | 130.19 | 127.09 | 128.38 | -1.692% | 554,999 | -30.238% |
| 2025-09-24 | 133.68 | 134.55 | 130.22 | 130.59 | -2.552% | 319,356 | -31.419% |
| 2025-09-23 | 134.78 | 136.28 | 133.62 | 134.01 | -0.067% | 456,486 | -33.169% |
| 2025-09-22 | 134.50 | 135.23 | 133.10 | 134.10 | -0.880% | 485,161 | -33.214% |
| 2025-09-19 | 138.80 | 138.80 | 134.47 | 135.29 | -0.777% | 634,040 | -33.801% |
| 2025-09-18 | 137.10 | 138.53 | 135.60 | 136.35 | +0.339% | 404,720 | -34.316% |
| 2025-09-17 | 141.39 | 142.18 | 135.14 | 135.89 | -3.569% | 735,500 | -34.094% |
| 2025-09-16 | 139.41 | 141.43 | 138.54 | 140.92 | +1.821% | 504,325 | -36.446% |
| 2025-09-15 | 140.12 | 140.12 | 137.08 | 138.40 | -0.845% | 494,279 | -35.289% |
| 2025-09-12 | 140.73 | 141.27 | 139.32 | 139.58 | -1.697% | 358,140 | -35.836% |
| 2025-09-11 | 142.25 | 144.02 | 141.23 | 141.99 | -0.866% | 901,979 | -36.925% |
| 2025-09-10 | 143.61 | 145.17 | 141.92 | 143.23 | +0.505% | 554,644 | -37.471% |
| 2025-09-09 | 150.00 | 151.28 | 141.93 | 142.51 | -6.237% | 803,598 | -37.155% |
| 2025-09-08 | 152.65 | 153.25 | 150.77 | 151.99 | -0.641% | 641,944 | -41.075% |
| 2025-09-05 | 149.26 | 154.00 | 148.45 | 152.97 | +3.786% | 809,058 | -41.453% |
| 2025-09-04 | 143.74 | 147.68 | 142.84 | 147.39 | +3.164% | 516,217 | -39.236% |
| 2025-09-03 | 141.48 | 143.95 | 140.16 | 142.87 | +0.705% | 458,171 | -37.314% |
| 2025-09-02 | 140.41 | 142.41 | 139.96 | 141.87 | -0.956% | 350,840 | -36.872% |
| 2025-08-29 | 145.07 | 145.96 | 142.28 | 143.24 | -1.187% | 326,072 | -37.476% |
| 2025-08-28 | 145.18 | 146.20 | 142.79 | 144.96 | -0.062% | 510,479 | -38.217% |
| 2025-08-27 | 140.90 | 145.81 | 140.80 | 145.05 | +0.961% | 476,342 | -38.256% |
| 2025-08-26 | 144.24 | 145.54 | 143.42 | 143.67 | -0.492% | 346,606 | -37.663% |
| 2025-08-25 | 146.03 | 147.19 | 143.69 | 144.38 | -1.929% | 713,044 | -37.969% |
| 2025-08-22 | 138.00 | 147.45 | 137.75 | 147.22 | +6.658% | 562,405 | -39.166% |
| 2025-08-21 | 137.91 | 138.94 | 136.65 | 138.03 | +0.145% | 442,160 | -35.116% |
| 2025-08-20 | 141.78 | 141.78 | 137.33 | 137.83 | -3.277% | 552,825 | -35.021% |
| 2025-08-19 | 141.35 | 143.36 | 139.51 | 142.50 | +1.452% | 386,127 | -37.151% |
| 2025-08-18 | 140.49 | 140.80 | 138.75 | 140.46 | +0.609% | 347,060 | -36.238% |
| 2025-08-15 | 142.28 | 142.28 | 139.37 | 139.61 | -1.217% | 394,456 | -35.850% |
| 2025-08-14 | 143.35 | 143.37 | 140.52 | 141.33 | -3.331% | 592,872 | -36.631% |
| 2025-08-13 | 138.64 | 146.71 | 137.40 | 146.20 | +5.988% | 942,501 | -38.741% |
| 2025-08-12 | 132.27 | 138.04 | 131.84 | 137.94 | +4.802% | 378,125 | -35.073% |
| 2025-08-11 | 132.28 | 132.53 | 128.53 | 131.62 | -0.514% | 679,456 | -31.956% |
| 2025-08-08 | 134.68 | 134.68 | 131.55 | 132.30 | -1.217% | 488,530 | -32.305% |
| 2025-08-07 | 137.76 | 138.03 | 133.80 | 133.93 | -1.616% | 554,259 | -33.129% |
| 2025-08-06 | 138.91 | 138.91 | 135.10 | 136.13 | -1.825% | 617,569 | -34.210% |
| 2025-08-05 | 137.78 | 139.39 | 135.84 | 138.66 | +0.844% | 537,448 | -35.410% |
| 2025-08-04 | 136.89 | 137.88 | 135.06 | 137.50 | +0.829% | 519,261 | -34.865% |
| 2025-08-01 | 135.84 | 136.90 | 132.88 | 136.37 | -1.059% | 729,198 | -34.326% |
| 2025-07-31 | 141.26 | 142.00 | 137.41 | 137.83 | -3.087% | 949,253 | -35.021% |
| 2025-07-30 | 131.13 | 142.82 | 126.16 | 142.22 | +10.617% | 1,662,059 | -37.027% |
| 2025-07-29 | 130.98 | 132.06 | 127.53 | 128.57 | -1.855% | 751,658 | -30.341% |
| 2025-07-28 | 132.48 | 134.49 | 130.90 | 131.00 | -1.326% | 870,053 | -31.634% |
| 2025-07-25 | 132.55 | 132.91 | 130.76 | 132.76 | +1.150% | 659,961 | -32.540% |
| 2025-07-24 | 131.78 | 132.98 | 129.31 | 131.25 | -0.114% | 754,098 | -31.764% |
| 2025-07-23 | 129.56 | 131.59 | 128.40 | 131.40 | +2.130% | 1,166,197 | -31.842% |
| 2025-07-22 | 124.29 | 128.83 | 123.95 | 128.66 | +4.466% | 745,905 | -30.390% |
| 2025-07-21 | 124.79 | 126.22 | 123.13 | 123.16 | -0.973% | 822,107 | -27.282% |
| 2025-07-18 | 126.50 | 126.58 | 123.21 | 124.37 | -0.806% | 660,861 | -27.989% |
| 2025-07-17 | 123.93 | 126.20 | 123.86 | 125.38 | +1.317% | 386,859 | -28.569% |
| 2025-07-16 | 122.73 | 123.92 | 121.83 | 123.75 | +1.459% | 409,815 | -27.628% |
| 2025-07-15 | 128.01 | 128.78 | 121.97 | 121.97 | -3.983% | 308,291 | -26.572% |
| 2025-07-14 | 128.90 | 129.56 | 126.89 | 127.03 | -1.710% | 317,867 | -29.497% |
| 2025-07-11 | 130.13 | 130.13 | 128.24 | 129.24 | -1.629% | 318,296 | -30.703% |
| 2025-07-10 | 130.39 | 133.36 | 129.34 | 131.38 | +1.186% | 299,360 | -31.831% |
| 2025-07-09 | 129.65 | 130.77 | 127.03 | 129.84 | +0.964% | 427,906 | -31.023% |
| 2025-07-08 | 126.95 | 130.52 | 126.95 | 128.60 | +1.636% | 787,694 | -30.358% |
| 2025-07-07 | 128.00 | 129.40 | 125.49 | 126.53 | -2.474% | 539,385 | -29.218% |
| 2025-07-03 | 129.07 | 130.33 | 128.06 | 129.74 | +0.581% | 415,121 | -30.970% |
| 2025-07-02 | 125.00 | 129.08 | 124.25 | 128.99 | +2.154% | 754,650 | -30.568% |
| 2025-07-01 | 120.33 | 129.71 | 120.11 | 126.27 | +4.407% | 553,006 | -29.073% |
| 2025-06-30 | 120.70 | 121.52 | 118.76 | 120.94 | +0.332% | 571,728 | -25.947% |
| 2025-06-27 | 122.61 | 122.82 | 118.99 | 120.54 | -0.536% | 541,542 | -25.701% |
| 2025-06-26 | 120.57 | 121.56 | 119.37 | 121.19 | +0.731% | 292,177 | -26.100% |
| 2025-06-25 | 121.47 | 122.37 | 119.50 | 120.31 | -1.240% | 478,031 | -25.559% |
| 2025-06-24 | 122.00 | 122.74 | 120.47 | 121.82 | +0.669% | 249,664 | -26.482% |
| 2025-06-23 | 115.64 | 121.18 | 115.31 | 121.01 | +3.800% | 404,896 | -25.990% |
| 2025-06-20 | 118.23 | 119.33 | 116.41 | 116.58 | -0.325% | 568,503 | -23.177% |
| 2025-06-18 | 116.90 | 119.90 | 115.74 | 116.96 | +0.231% | 397,418 | -23.427% |
| 2025-06-17 | 118.26 | 119.85 | 116.51 | 116.69 | -2.482% | 349,616 | -23.250% |
| 2025-06-16 | 120.17 | 120.37 | 118.17 | 119.66 | +0.749% | 414,036 | -25.155% |
| 2025-06-13 | 121.09 | 122.17 | 117.91 | 118.77 | -3.658% | 286,748 | -24.594% |
| 2025-06-12 | 122.26 | 124.74 | 121.12 | 123.28 | -0.340% | 612,551 | -27.352% |
| 2025-06-11 | 126.96 | 128.53 | 123.10 | 123.70 | -1.716% | 606,603 | -27.599% |
| 2025-06-10 | 125.66 | 126.50 | 124.52 | 125.86 | +1.263% | 353,488 | -28.842% |
| 2025-06-09 | 123.92 | 125.06 | 122.61 | 124.29 | +1.877% | 308,341 | -27.943% |
| 2025-06-06 | 125.52 | 126.25 | 121.42 | 122.00 | -1.287% | 468,903 | -26.590% |
| 2025-06-05 | 119.72 | 123.78 | 119.19 | 123.59 | +3.017% | 576,334 | -27.535% |
| 2025-06-04 | 119.84 | 121.08 | 118.50 | 119.97 | -0.017% | 453,631 | -25.348% |
| 2025-06-03 | 114.52 | 120.32 | 113.46 | 119.99 | +5.088% | 521,557 | -25.360% |
| 2025-06-02 | 116.31 | 117.47 | 112.23 | 114.18 | -2.252% | 563,345 | -21.562% |
| 2025-05-30 | 117.17 | 117.81 | 116.06 | 116.81 | -0.553% | 372,742 | -23.328% |
| 2025-05-29 | 117.95 | 118.02 | 116.29 | 117.46 | +0.367% | 275,276 | -23.753% |
| 2025-05-28 | 119.03 | 119.53 | 116.67 | 117.03 | -1.631% | 361,802 | -23.473% |
| 2025-05-27 | 118.38 | 119.50 | 115.20 | 118.97 | +2.746% | 628,504 | -24.721% |
| 2025-05-23 | 113.70 | 116.19 | 112.89 | 115.79 | +0.017% | 432,157 | -22.653% |
| 2025-05-22 | 115.38 | 116.63 | 113.90 | 115.77 | -0.147% | 375,861 | -22.640% |
| 2025-05-21 | 120.00 | 120.56 | 115.83 | 115.94 | -4.608% | 346,379 | -22.753% |
| 2025-05-20 | 123.98 | 124.11 | 121.27 | 121.54 | -1.443% | 278,526 | -26.312% |
| 2025-05-19 | 122.04 | 124.27 | 122.04 | 123.32 | -1.721% | 378,907 | -27.376% |
| 2025-05-16 | 123.14 | 125.74 | 122.20 | 125.48 | +2.141% | 280,524 | -28.626% |
| 2025-05-15 | 123.94 | 124.14 | 122.31 | 122.85 | -1.262% | 632,293 | -27.098% |
| 2025-05-14 | 126.51 | 128.46 | 124.41 | 124.42 | -1.985% | 323,774 | -28.018% |
| 2025-05-13 | 128.15 | 128.60 | 126.18 | 126.94 | -0.283% | 587,089 | -29.447% |
| 2025-05-12 | 126.85 | 127.78 | 121.38 | 127.30 | +5.503% | 1,245,339 | -29.647% |
| 2025-05-09 | 121.95 | 122.19 | 120.09 | 120.66 | -0.577% | 258,503 | -25.775% |
| 2025-05-08 | 120.02 | 122.33 | 119.21 | 121.36 | +2.526% | 454,184 | -26.203% |
| 2025-05-07 | 118.39 | 119.07 | 116.81 | 118.37 | +0.356% | 600,142 | -24.339% |
| 2025-05-06 | 119.18 | 120.94 | 117.95 | 117.95 | -2.359% | 549,040 | -24.070% |
| 2025-05-05 | 120.70 | 123.92 | 120.35 | 120.80 | -0.837% | 545,394 | -25.861% |
| 2025-05-02 | 118.67 | 122.08 | 117.68 | 121.82 | +4.200% | 783,806 | -26.482% |
| 2025-05-01 | 115.43 | 118.56 | 113.56 | 116.91 | +1.829% | 991,041 | -23.394% |
| 2025-04-30 | 109.90 | 116.96 | 108.11 | 114.81 | +0.613% | 1,125,282 | -21.993% |
| 2025-04-29 | 114.74 | 115.84 | 112.96 | 114.11 | -0.791% | 737,656 | -21.514% |
| 2025-04-28 | 114.60 | 116.86 | 113.68 | 115.02 | +0.026% | 462,128 | -22.135% |
| 2025-04-25 | 116.25 | 116.34 | 114.29 | 114.99 | -1.760% | 446,038 | -22.115% |
| 2025-04-24 | 114.88 | 117.16 | 113.91 | 117.05 | +2.361% | 315,031 | -23.486% |
| 2025-04-23 | 117.29 | 120.50 | 113.95 | 114.35 | +0.351% | 552,431 | -21.679% |
| 2025-04-22 | 111.24 | 114.08 | 110.74 | 113.95 | +3.666% | 802,992 | -21.404% |
| 2025-04-21 | 111.26 | 112.29 | 106.74 | 109.92 | -2.015% | 690,702 | -18.523% |
| 2025-04-17 | 109.69 | 112.86 | 109.09 | 112.18 | +1.991% | 428,905 | -20.164% |
| 2025-04-16 | 112.85 | 115.00 | 108.33 | 109.99 | -3.450% | 558,775 | -18.574% |
| 2025-04-15 | 114.62 | 117.85 | 113.62 | 113.92 | -0.905% | 518,663 | -21.383% |
| 2025-04-14 | 116.91 | 116.91 | 113.24 | 114.96 | 0.000% | 750,020 | -22.095% |