Dark

SSD
Simpson Manufacturing Co., Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:47 PM EDT

188.81USD+0.111%(+0.21)178,274

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-188.60)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

188.80USD-0.005%(-0.01)1,902

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	188.9300	191.7400	188.7300	188.8000	+0.106%	178,274	0.000%
2026-07-09	188.8500	190.9000	187.7850	188.6000	+0.802%	210,494	+0.106%
2026-07-08	189.9400	189.9400	185.8400	187.1000	-2.608%	289,355	+0.909%
2026-07-07	196.5700	196.5850	191.3400	192.1100	-2.788%	411,905	-1.723%
2026-07-06	201.1000	201.1000	195.4750	197.6200	-1.544%	250,743	-4.463%
2026-07-02	202.9900	205.0000	198.2000	200.7200	-1.327%	401,766	-5.939%
2026-07-01	207.5900	210.2450	203.3400	203.4200	-2.833%	403,596	-7.187%
2026-06-30	210.2100	210.5200	206.9000	209.3500	+0.057%	643,009	-9.816%
2026-06-29	209.0800	211.0025	207.4300	209.2300	-0.395%	361,211	-9.764%
2026-06-26	209.5400	211.5900	207.7200	210.0600	+0.200%	614,925	-10.121%
2026-06-25	208.5800	213.4900	207.5550	209.6400	+1.481%	422,045	-9.941%
2026-06-24	199.2400	208.0200	199.2400	206.5800	+4.486%	491,847	-8.607%
2026-06-23	196.5800	200.9000	196.5800	197.7100	-0.287%	392,481	-4.507%
2026-06-22	199.8100	201.5000	197.3950	198.2800	-0.929%	415,328	-4.781%
2026-06-18	194.1200	203.2500	192.9000	200.1400	+4.354%	657,234	-5.666%
2026-06-17	195.6400	198.4500	191.6550	191.7900	-1.923%	283,415	-1.559%
2026-06-16	195.0400	197.8500	195.0400	195.5500	+0.986%	231,722	-3.452%
2026-06-15	195.9400	199.5000	192.4800	193.6400	+0.295%	197,625	-2.499%
2026-06-12	195.6700	195.7600	192.2700	193.0700	-0.320%	190,123	-2.212%
2026-06-11	188.0800	194.0200	186.2800	193.6900	+4.011%	262,721	-2.525%
2026-06-10	193.1600	193.1600	185.8300	186.2200	-3.613%	289,195	+1.385%
2026-06-09	189.6300	194.2950	189.1650	193.2000	+3.988%	340,426	-2.277%
2026-06-08	185.4600	187.5700	184.4950	185.7900	+0.205%	270,748	+1.620%
2026-06-05	185.0600	187.2000	183.2400	185.4100	-0.749%	323,400	+1.828%
2026-06-04	189.9600	191.1900	186.4600	186.8100	-0.739%	253,565	+1.065%
2026-06-03	187.0800	190.5200	186.0100	188.2000	+0.213%	317,401	+0.319%
2026-06-02	186.4600	190.1200	186.4600	187.8000	+0.155%	346,893	+0.532%
2026-06-01	188.4500	189.1050	182.8550	187.5100	-1.175%	277,053	+0.688%
2026-05-29	190.0900	193.2100	189.7400	189.7400	-0.769%	378,633	-0.495%
2026-05-28	189.3100	192.1795	186.9500	191.2100	+0.194%	264,219	-1.260%
2026-05-27	191.7100	194.5100	190.5000	190.8400	+0.675%	289,606	-1.069%
2026-05-26	186.0200	190.2900	185.7100	189.5600	+2.459%	255,155	-0.401%
2026-05-22	185.4500	186.5600	183.8900	185.0100	+0.168%	140,311	+2.049%
2026-05-21	182.8300	186.7300	180.0050	184.7000	-0.162%	245,811	+2.220%
2026-05-20	178.5700	185.3500	175.7650	185.0000	+3.927%	491,657	+2.054%
2026-05-19	180.4800	180.4800	176.3900	178.0100	-2.192%	211,031	+6.061%
2026-05-18	179.7100	182.1300	178.2300	182.0000	+1.892%	230,880	+3.736%
2026-05-15	184.7400	184.7400	178.2720	178.6200	-3.782%	189,120	+5.699%
2026-05-14	185.2700	187.9200	184.2250	185.6400	+0.667%	323,838	+1.702%
2026-05-13	183.3700	186.2000	182.0300	184.4100	+0.114%	394,801	+2.381%
2026-05-12	186.1500	186.1500	181.0500	184.2000	-0.765%	329,975	+2.497%
2026-05-11	188.3900	189.8500	185.6100	185.6200	-1.585%	334,732	+1.713%
2026-05-08	193.1800	193.1800	188.1500	188.6100	-2.077%	391,547	+0.101%
2026-05-07	196.9200	198.8600	191.6500	192.6100	-0.860%	290,360	-1.978%
2026-05-06	193.8400	195.5000	192.5650	194.2800	+2.172%	288,501	-2.821%
2026-05-05	188.3900	190.7700	185.1125	190.1500	+1.842%	218,990	-0.710%
2026-05-04	190.4600	192.3750	183.8800	186.7100	-2.781%	390,301	+1.119%
2026-05-01	191.7100	193.9550	189.7600	192.0500	+0.692%	340,032	-1.692%
2026-04-30	189.1800	191.4800	188.0500	190.7300	+1.076%	275,527	-1.012%
2026-04-29	191.6800	193.7600	186.8600	188.7000	-1.246%	572,702	+0.053%
2026-04-28	189.9700	199.7500	187.0800	191.0800	+2.450%	553,794	-1.193%
2026-04-27	181.8000	187.1600	181.2900	186.5100	+2.721%	295,946	+1.228%
2026-04-24	184.9000	185.0500	181.1050	181.5700	-2.029%	358,295	+3.982%
2026-04-23	184.6900	189.3200	184.6900	185.3300	-0.075%	325,843	+1.872%
2026-04-22	184.5000	185.8700	181.0850	185.4700	+1.862%	607,356	+1.795%
2026-04-21	181.6600	184.2400	180.0600	182.0800	+0.725%	349,016	+3.691%
2026-04-20	176.2900	181.3100	175.5000	180.7700	+2.553%	356,851	+4.442%
2026-04-17	172.5200	179.7950	172.5200	176.2700	+3.774%	254,822	+7.108%
2026-04-16	173.2300	174.7950	169.3700	169.8600	-1.582%	251,292	+11.150%
2026-04-15	177.2800	177.2800	171.7700	172.5900	-2.979%	292,555	+9.392%
2026-04-14	180.2800	180.9050	177.6900	177.8900	-1.062%	201,720	+6.133%
2026-04-13	175.5100	180.0900	174.3350	179.8000	+2.072%	209,786	+5.006%
2026-04-10	177.8900	177.8900	175.3100	176.1500	-0.889%	162,302	+7.181%
2026-04-09	173.7500	179.5400	173.7500	177.7300	+1.456%	211,198	+6.229%
2026-04-08	171.5400	175.7600	171.0000	175.1800	+5.188%	308,424	+7.775%
2026-04-07	166.4500	168.2200	165.4100	166.5400	-0.638%	229,520	+13.366%
2026-04-06	165.1500	167.6800	163.3300	167.6100	+0.788%	162,466	+12.642%
2026-04-02	167.7600	173.2850	163.9600	166.3000	-2.777%	308,059	+13.530%
2026-04-01	171.7800	174.6200	170.7450	171.0500	-0.332%	256,087	+10.377%
2026-03-31	170.0000	173.7100	168.0400	171.6200	+2.662%	432,829	+10.010%
2026-03-30	170.4000	170.4000	167.0650	167.1700	-0.719%	250,761	+12.939%
2026-03-27	170.3600	171.2900	168.0700	168.3800	-1.607%	163,672	+12.127%
2026-03-26	173.9500	176.3199	170.2500	171.1300	-2.116%	249,432	+10.325%
2026-03-25	175.1900	176.3200	169.8800	174.8300	+1.146%	187,543	+7.991%
2026-03-24	170.1000	174.7200	168.9575	172.8500	+0.887%	193,498	+9.228%
2026-03-23	171.7100	174.7700	169.9700	171.3300	+2.581%	251,356	+10.197%
2026-03-20	170.8100	171.5600	165.2500	167.0200	-2.385%	567,963	+13.040%
2026-03-19	173.7000	173.8500	169.7100	171.1000	-2.229%	305,353	+10.345%
2026-03-18	175.8300	178.2000	174.9075	175.0000	-1.575%	203,225	+7.886%
2026-03-17	179.1900	180.2625	176.2700	177.8000	-0.252%	206,543	+6.187%
2026-03-16	179.1600	179.5200	176.8200	178.2500	+0.163%	228,759	+5.919%
2026-03-13	179.4100	181.3325	175.8150	177.9600	-0.224%	313,166	+6.091%
2026-03-12	178.6300	180.1200	176.6900	178.3600	-1.306%	301,739	+5.853%
2026-03-11	181.9900	183.3500	178.2716	180.7200	-0.517%	173,878	+4.471%
2026-03-10	183.5100	185.3300	181.3950	181.6600	-1.864%	204,595	+3.930%
2026-03-09	183.0000	186.0800	180.7700	185.1100	-0.489%	283,976	+1.993%
2026-03-06	185.7900	187.1500	183.4800	186.0200	-1.352%	317,410	+1.494%
2026-03-05	189.5700	192.1100	187.1550	188.5700	-1.499%	341,726	+0.122%
2026-03-04	191.2600	191.9850	189.7800	191.4400	+0.346%	162,897	-1.379%
2026-03-03	188.4000	193.0100	186.4300	190.7800	-1.130%	231,761	-1.038%
2026-03-02	191.0000	194.9800	189.2500	192.9600	-0.315%	228,796	-2.156%
2026-02-27	190.5500	194.1700	189.5000	193.5700	+0.535%	184,353	-2.464%
2026-02-26	193.3100	193.9900	189.0700	192.5400	+0.622%	142,408	-1.942%
2026-02-25	198.9100	198.9100	189.5800	191.3500	-3.271%	199,729	-1.333%
2026-02-24	196.8600	199.6400	196.2000	197.8200	+0.769%	157,439	-4.560%
2026-02-23	200.3000	201.0000	195.0000	196.3100	-1.855%	266,810	-3.826%
2026-02-20	200.1600	204.5100	199.0225	200.0200	-0.095%	151,024	-5.609%
2026-02-19	202.5900	203.4450	199.0200	200.2100	-1.544%	223,664	-5.699%
2026-02-18	205.8800	208.5000	203.0401	203.3500	-1.301%	228,926	-7.155%
2026-02-17	208.8000	208.9350	203.3100	206.0300	-1.426%	237,379	-8.363%
2026-02-13	208.5700	210.5850	206.1950	209.0100	-0.096%	359,659	-9.669%
2026-02-12	207.9000	211.9800	207.8900	209.2100	+1.613%	419,897	-9.756%
2026-02-11	204.5600	207.9350	201.0700	205.8900	+0.034%	364,094	-8.301%
2026-02-10	199.2900	206.0100	195.6800	205.8200	+4.973%	409,531	-8.269%
2026-02-09	194.4500	197.0000	193.7700	196.0700	+0.921%	203,240	-3.708%
2026-02-06	192.7100	196.8300	192.2600	194.2800	+1.505%	378,466	-2.821%
2026-02-05	192.1200	194.6300	189.7050	191.4000	-1.009%	293,603	-1.358%
2026-02-04	185.4800	194.0600	184.6800	193.3500	+5.558%	343,687	-2.353%
2026-02-03	178.9500	185.9200	177.0650	183.1700	+1.942%	244,996	+3.074%
2026-02-02	177.0200	179.9300	175.6000	179.6800	+1.640%	253,964	+5.076%
2026-01-30	175.9000	179.3300	174.8250	176.7800	-0.680%	276,040	+6.799%
2026-01-29	178.7500	182.5600	175.3900	177.9900	+0.299%	228,347	+6.073%
2026-01-28	179.5000	180.2150	176.7700	177.4600	-1.087%	205,279	+6.390%
2026-01-27	181.3100	183.2200	178.3597	179.4100	-1.774%	169,310	+5.234%
2026-01-26	183.8900	184.0000	181.2750	182.6500	+0.219%	204,082	+3.367%
2026-01-23	185.2000	186.5249	182.2400	182.2500	-2.169%	188,064	+3.594%
2026-01-22	188.5500	189.9900	184.5800	186.2900	-0.438%	201,090	+1.347%
2026-01-21	184.6900	188.1350	180.7100	187.1100	+1.829%	346,998	+0.903%
2026-01-20	184.9000	185.8750	182.6145	183.7500	-2.328%	261,003	+2.748%
2026-01-16	187.2700	189.4235	187.0425	188.1300	+0.186%	261,784	+0.356%
2026-01-15	183.9200	187.8600	183.9200	187.7800	+2.043%	307,786	+0.543%
2026-01-14	181.7000	184.9100	178.9400	184.0200	+1.071%	331,396	+2.598%
2026-01-13	179.8400	182.1900	179.3500	182.0700	+1.234%	197,318	+3.696%
2026-01-12	178.6300	182.0200	175.1800	179.8500	+0.452%	365,138	+4.976%
2026-01-09	174.1900	179.7100	173.6700	179.0400	+3.485%	315,875	+5.451%
2026-01-08	164.2000	173.7800	163.9300	173.0100	+4.652%	202,625	+9.127%
2026-01-07	170.8100	172.3550	164.2000	165.3200	-2.873%	259,485	+14.203%
2026-01-06	167.8400	170.2200	165.5500	170.2100	+0.656%	178,451	+10.922%
2026-01-05	165.6400	170.8199	165.6400	169.1000	+2.659%	328,408	+11.650%
2026-01-02	162.5000	166.3400	161.4347	164.7200	+2.013%	213,199	+14.619%
2025-12-31	163.9300	166.3050	161.2500	161.4700	-2.074%	274,102	+16.926%
2025-12-30	165.4000	166.5500	164.2850	164.8900	-0.812%	163,047	+14.501%
2025-12-29	168.0000	168.1700	165.2350	166.2400	-0.562%	190,941	+13.571%
2025-12-26	166.2100	167.8000	165.5000	167.1800	+0.342%	112,183	+12.932%
2025-12-24	165.9700	167.0250	164.7800	166.6100	+0.792%	87,506	+13.319%
2025-12-23	166.4300	166.6500	165.0500	165.3000	-1.272%	121,356	+14.217%
2025-12-22	167.1300	168.1550	165.0000	167.4300	+0.342%	263,960	+12.764%
2025-12-19	167.1100	167.4300	164.6900	166.8600	-0.608%	501,549	+13.149%
2025-12-18	167.7000	170.0800	166.1600	167.8800	+0.841%	239,831	+12.461%
2025-12-17	168.0200	170.9199	165.4422	166.4800	-1.474%	254,075	+13.407%
2025-12-16	167.9700	170.1550	167.1400	168.9700	+0.053%	288,244	+11.736%
2025-12-15	170.1800	170.6900	166.5900	168.8800	-0.348%	200,291	+11.795%
2025-12-12	171.8700	173.8150	167.6301	169.4700	-0.999%	232,441	+11.406%
2025-12-11	169.3600	172.0432	168.8250	171.1800	+1.705%	214,064	+10.293%
2025-12-10	165.2200	169.1500	164.6100	168.3100	+2.025%	475,086	+12.174%
2025-12-09	165.8800	168.9550	164.2400	164.9700	-1.121%	233,328	+14.445%
2025-12-08	168.9600	170.8800	165.8350	166.8400	-1.552%	334,536	+13.162%
2025-12-05	169.3800	170.6950	167.6344	169.4700	+0.254%	265,943	+11.406%
2025-12-04	170.7700	172.2200	168.2000	169.0400	-1.077%	227,764	+11.690%
2025-12-03	168.0500	171.3799	167.9300	170.8800	+2.079%	321,230	+10.487%
2025-12-02	170.0000	170.6400	165.6100	167.4000	-1.726%	386,525	+12.784%
2025-12-01	165.8100	173.0700	165.2300	170.3400	+1.768%	734,443	+10.837%
2025-11-28	168.1100	169.0100	166.5100	167.3800	-0.482%	87,968	+12.797%
2025-11-26	165.3900	170.4250	165.3900	168.1900	+1.167%	280,029	+12.254%
2025-11-25	163.6900	167.3200	163.4800	166.2500	+2.157%	315,751	+13.564%
2025-11-24	162.0600	166.4300	161.9900	162.7400	0.000%	218,251	+16.013%
2025-11-21	158.0400	163.7200	158.0400	162.7400	+2.844%	488,989	+16.013%
2025-11-20	161.0000	162.2900	156.9650	158.2400	-0.553%	348,724	+19.312%
2025-11-19	159.0300	159.8550	157.5960	159.1200	+0.709%	293,496	+18.653%
2025-11-18	157.7500	159.5000	156.3200	158.0000	-0.322%	460,488	+19.494%
2025-11-17	164.0000	164.5937	158.1700	158.5100	-3.448%	254,067	+19.109%
2025-11-14	164.9400	165.8850	163.3600	164.1700	-1.293%	262,553	+15.003%
2025-11-13	167.0500	169.3200	165.4300	166.3200	-0.965%	237,619	+13.516%
2025-11-12	168.0000	170.1250	165.3500	167.9400	-0.012%	216,844	+12.421%
2025-11-11	169.1800	170.0500	167.0901	167.9600	-0.580%	219,780	+12.408%
2025-11-10	170.7600	170.7600	167.1500	168.9400	-1.066%	251,447	+11.756%
2025-11-07	168.2400	170.8800	168.1384	170.7600	+1.329%	200,961	+10.565%
2025-11-06	170.0000	170.0000	167.2500	168.5200	-0.678%	186,125	+12.034%
2025-11-05	172.4900	174.3100	166.3800	169.6700	-2.145%	401,244	+11.275%
2025-11-04	173.4400	175.4560	171.5700	173.3900	-0.201%	340,937	+8.887%
2025-11-03	174.9300	174.9300	171.1650	173.7400	-1.564%	330,040	+8.668%
2025-10-31	175.1800	177.0000	172.8200	176.5000	+0.996%	328,667	+6.969%
2025-10-30	179.7000	181.4400	174.3000	174.7600	-2.635%	248,890	+8.034%
2025-10-29	185.0900	186.6300	179.3300	179.4900	-3.723%	448,880	+5.187%
2025-10-28	181.3200	187.0200	181.3200	186.4300	+6.016%	702,016	+1.271%
2025-10-27	176.1900	176.8075	174.5900	175.8500	+0.302%	193,806	+7.364%
2025-10-24	179.1100	179.1100	174.7250	175.3200	-0.893%	275,575	+7.689%
2025-10-23	175.0300	177.7600	173.7600	176.9000	+1.509%	187,345	+6.727%
2025-10-22	177.0000	177.8500	174.1250	174.2700	-1.598%	253,426	+8.338%
2025-10-21	174.4400	178.7950	174.4400	177.1000	+0.659%	225,628	+6.606%
2025-10-20	175.0600	176.6200	174.3000	175.9400	+0.935%	210,722	+7.309%
2025-10-17	171.8000	174.3900	170.5300	174.3100	+1.514%	229,827	+8.313%
2025-10-16	170.8700	171.8199	167.6401	171.7100	+0.976%	224,955	+9.953%
2025-10-15	170.0100	171.2350	168.9230	170.0500	+0.319%	190,734	+11.026%
2025-10-14	164.8200	170.0100	164.8200	169.5100	+2.306%	327,023	+11.380%
2025-10-13	167.1600	167.5599	165.4800	165.6900	-0.325%	228,670	+13.948%
2025-10-10	170.4400	171.9300	166.0200	166.2300	-1.918%	182,414	+13.578%
2025-10-09	172.9200	172.9200	167.8900	169.4800	-2.097%	260,425	+11.400%
2025-10-08	171.0600	173.6700	169.5400	173.1100	+1.728%	250,323	+9.064%
2025-10-07	169.9000	173.0000	168.3250	170.1700	+0.295%	324,477	+10.948%
2025-10-06	171.0000	171.0400	167.8450	169.6700	-0.905%	280,855	+11.275%
2025-10-03	169.7000	171.5200	168.9450	171.2200	+1.176%	423,013	+10.267%
2025-10-02	166.5100	169.4800	165.6800	169.2300	+1.129%	218,990	+11.564%
2025-10-01	167.5100	168.2600	164.7250	167.3400	-0.072%	302,786	+12.824%
2025-09-30	167.1500	168.1000	165.8500	167.4600	-0.060%	316,083	+12.743%
2025-09-29	171.9300	172.4944	166.4700	167.5600	-2.126%	320,868	+12.676%
2025-09-26	173.9200	175.0550	170.6600	171.2000	-0.960%	353,024	+10.280%
2025-09-25	174.5000	176.4800	171.9500	172.8600	-2.085%	259,972	+9.221%
2025-09-24	178.4700	179.4900	176.3850	176.5400	-1.583%	184,165	+6.945%
2025-09-23	181.6800	182.1300	178.6500	179.3800	-0.494%	212,358	+5.251%
2025-09-22	181.7900	181.8500	178.6600	180.2700	-0.880%	237,166	+4.732%
2025-09-19	183.9700	183.9700	179.9000	181.8700	-1.249%	505,953	+3.810%
2025-09-18	182.8000	184.4600	181.7500	184.1700	+1.009%	331,570	+2.514%
2025-09-17	188.6000	189.3200	181.6900	182.3300	-2.435%	345,849	+3.549%
2025-09-16	188.7000	188.7400	185.8000	186.8800	-0.780%	255,724	+1.027%
2025-09-15	189.5900	190.6100	187.4650	188.3500	-0.212%	318,057	+0.239%
2025-09-12	192.0800	192.8850	188.4200	188.7500	-2.646%	185,552	+0.026%
2025-09-11	191.9900	195.0800	191.6950	193.8800	+1.290%	325,172	-2.620%
2025-09-10	190.9000	191.7700	189.6000	191.4100	+0.583%	161,664	-1.364%
2025-09-09	194.9100	194.9100	188.7000	190.3000	-2.734%	208,451	-0.788%
2025-09-08	195.0900	196.0350	192.8100	195.6500	-0.128%	158,511	-3.501%
2025-09-05	195.4200	197.6750	194.6400	195.9000	+1.560%	236,024	-3.624%
2025-09-04	189.3500	193.2300	186.3200	192.8900	+2.787%	239,521	-2.120%
2025-09-03	187.3300	189.4475	186.5400	187.6600	-0.266%	248,586	+0.607%
2025-09-02	187.9200	189.9600	187.7200	188.1600	-1.549%	215,302	+0.340%
2025-08-29	192.8600	194.9200	190.0000	191.1200	-0.943%	224,715	-1.214%
2025-08-28	195.5000	195.5000	191.7150	192.9400	-0.582%	193,668	-2.146%
2025-08-27	193.0900	196.1950	193.0900	194.0700	-0.211%	220,791	-2.716%
2025-08-26	194.6600	196.8300	194.0800	194.4800	-0.333%	172,229	-2.921%
2025-08-25	196.7300	196.8200	194.5050	195.1300	-0.989%	193,313	-3.244%
2025-08-22	190.6400	197.8200	189.7148	197.0800	+4.452%	247,927	-4.201%
2025-08-21	186.3900	190.0600	186.3900	188.6800	+0.159%	355,790	+0.064%
2025-08-20	191.2900	192.0900	188.1000	188.3800	-1.839%	480,754	+0.223%
2025-08-19	189.2100	192.8500	189.0250	191.9100	+2.058%	207,776	-1.621%
2025-08-18	187.1200	188.9900	186.3900	188.0400	+0.535%	235,600	+0.404%
2025-08-15	191.7900	192.5000	186.7100	187.0400	-2.171%	288,280	+0.941%
2025-08-14	190.7900	192.8704	190.3300	191.1900	-1.570%	288,023	-1.250%
2025-08-13	189.0400	194.9000	189.0400	194.2400	+3.111%	256,420	-2.801%
2025-08-12	182.6700	189.0700	181.5100	188.3800	+3.802%	196,184	+0.223%
2025-08-11	181.2500	182.2599	178.8500	181.4800	+0.094%	261,587	+4.034%
2025-08-08	182.4300	184.0100	180.4600	181.3100	-0.396%	227,015	+4.131%
2025-08-07	183.5600	184.2650	180.7800	182.0300	+0.016%	269,131	+3.719%
2025-08-06	182.6300	183.4600	181.0200	182.0000	-0.274%	350,045	+3.736%
2025-08-05	180.2000	183.3132	179.4700	182.5000	+1.030%	300,877	+3.452%
2025-08-04	179.8200	181.1900	178.6900	180.6400	+0.820%	257,015	+4.517%
2025-08-01	177.8100	180.0100	176.1750	179.1700	-0.145%	377,085	+5.375%
2025-07-31	181.6800	183.0000	179.3200	179.4300	-2.229%	615,346	+5.222%
2025-07-30	180.4700	185.7949	180.0000	183.5200	-0.054%	677,383	+2.877%
2025-07-29	179.9900	184.8200	173.5500	183.6200	+10.608%	720,373	+2.821%
2025-07-28	166.4900	167.0000	164.4000	166.0100	+0.211%	447,021	+13.728%
2025-07-25	165.2700	165.7400	163.3550	165.6600	+1.290%	251,137	+13.968%
2025-07-24	164.1700	164.9700	162.4650	163.5500	-0.396%	202,344	+15.439%
2025-07-23	164.1700	165.5300	162.5337	164.2000	+1.283%	147,754	+14.982%
2025-07-22	159.3100	162.6100	159.3100	162.1200	+2.413%	272,720	+16.457%
2025-07-21	160.7400	161.4525	158.1400	158.3000	-0.584%	133,841	+19.267%
2025-07-18	160.1500	160.1500	157.3900	159.2300	-0.332%	174,278	+18.571%
2025-07-17	158.1800	160.5200	157.8500	159.7600	+1.095%	242,634	+18.177%
2025-07-16	159.9200	160.0750	156.6300	158.0300	-0.704%	210,774	+19.471%
2025-07-15	165.7300	166.3050	159.1300	159.1500	-3.393%	254,817	+18.630%
2025-07-14	166.1000	166.9700	164.5350	164.7400	-1.253%	251,814	+14.605%
2025-07-11	167.6300	168.2600	165.2594	166.8300	-0.756%	236,396	+13.169%
2025-07-10	165.2600	170.1550	165.2600	168.1000	+1.430%	313,116	+12.314%
2025-07-09	164.0100	165.9900	161.6400	165.7300	+1.900%	291,164	+13.920%
2025-07-08	159.5200	164.0150	159.5200	162.6400	+1.994%	406,656	+16.085%
2025-07-07	162.1700	162.4000	158.7100	159.4600	-2.250%	335,850	+18.400%
2025-07-03	164.3100	165.9900	162.1500	163.1300	-0.881%	347,786	+15.736%
2025-07-02	160.0900	164.5800	159.5300	164.5800	+2.760%	535,079	+14.716%
2025-07-01	154.2200	163.6400	154.2200	160.1600	+3.123%	484,132	+17.882%
2025-06-30	157.3300	157.6500	154.9900	155.3100	-1.152%	288,089	+21.563%
2025-06-27	159.0000	160.9000	156.5420	157.1200	-0.469%	644,518	+20.163%
2025-06-26	157.5500	158.1650	156.2850	157.8600	+0.554%	188,368	+19.600%
2025-06-25	159.4200	159.4200	156.4000	156.9900	-1.493%	187,668	+20.262%
2025-06-24	158.9900	159.9400	157.6700	159.3700	+0.995%	194,291	+18.466%
2025-06-23	152.4900	158.1700	152.4900	157.8000	+2.621%	213,285	+19.645%
2025-06-20	154.0200	154.9500	152.1100	153.7700	+0.740%	704,865	+22.781%
2025-06-18	151.6300	155.4450	151.3750	152.6400	+0.467%	491,020	+23.690%
2025-06-17	153.7300	155.8400	151.5100	151.9300	-2.503%	273,773	+24.268%
2025-06-16	156.7000	157.1200	154.4150	155.8300	+0.090%	415,119	+21.158%
2025-06-13	154.5700	156.7300	153.8062	155.6900	-0.727%	300,174	+21.267%
2025-06-12	155.5000	156.9700	154.7800	156.8300	-0.025%	220,029	+20.385%
2025-06-11	162.2200	162.7820	156.7700	156.8700	-2.414%	216,924	+20.354%
2025-06-10	160.2200	161.7700	158.4250	160.7500	+1.190%	259,965	+17.449%
2025-06-09	157.7600	160.0700	157.0800	158.8600	+1.320%	164,565	+18.847%
2025-06-06	162.5500	162.5500	156.7500	156.7900	-1.693%	306,333	+20.416%
2025-06-05	158.9500	160.2200	157.3910	159.4900	+0.302%	177,219	+18.377%
2025-06-04	159.0700	160.2400	158.0500	159.0100	+0.290%	273,228	+18.735%
2025-06-03	155.8200	158.6500	154.8700	158.5500	+2.099%	195,394	+19.079%
2025-06-02	155.1000	155.6300	153.0150	155.2900	-0.263%	330,402	+21.579%
2025-05-30	155.2800	156.4800	154.1100	155.7000	-0.358%	323,688	+21.259%
2025-05-29	154.5700	156.2900	152.2000	156.2600	+2.204%	328,906	+20.824%
2025-05-28	157.5300	157.5300	152.8600	152.8900	-2.952%	244,425	+23.487%
2025-05-27	156.8200	158.2300	154.4300	157.5400	+2.034%	198,828	+19.843%
2025-05-23	153.0400	155.1250	153.0400	154.4000	-0.701%	163,093	+22.280%
2025-05-22	153.7700	156.6150	151.4200	155.4900	+0.303%	305,861	+21.423%
2025-05-21	159.5000	159.5000	154.9200	155.0200	-4.226%	213,292	+21.791%
2025-05-20	163.0300	163.7465	161.1100	161.8600	-1.112%	256,665	+16.644%
2025-05-19	161.4600	164.0900	160.8100	163.6800	-0.146%	279,517	+15.347%
2025-05-16	163.4100	164.1200	161.9100	163.9200	+0.478%	263,970	+15.178%
2025-05-15	162.2900	163.3900	160.0500	163.1400	+0.425%	413,184	+15.729%
2025-05-14	165.2700	165.9400	161.7400	162.4500	-2.021%	347,906	+16.220%
2025-05-13	165.2400	167.0700	164.3700	165.8000	+0.870%	287,452	+13.872%
2025-05-12	160.8000	167.2100	160.8000	164.3700	+4.369%	276,264	+14.863%
2025-05-09	157.7600	158.7500	156.1900	157.4900	+0.287%	244,484	+19.881%
2025-05-08	155.7400	158.5000	153.9600	157.0400	+2.073%	164,953	+20.224%
2025-05-07	154.6400	155.4300	152.1000	153.8500	+0.274%	196,849	+22.717%
2025-05-06	153.3500	154.7100	151.9048	153.4300	-0.795%	212,356	+23.053%
2025-05-05	155.9700	157.7355	154.4500	154.6600	-1.553%	150,761	+22.074%
2025-05-02	155.3600	158.2000	155.1454	157.1000	+2.126%	134,803	+20.178%
2025-05-01	154.0200	155.8050	152.1150	153.8300	+0.091%	153,274	+22.733%
2025-04-30	152.8100	154.0000	149.7950	153.6900	-0.279%	259,448	+22.845%
2025-04-29	158.0000	159.5800	151.5350	154.1200	+0.189%	309,331	+22.502%
2025-04-28	153.5400	155.3900	151.9400	153.8300	+0.189%	334,887	+22.733%
2025-04-25	154.0800	154.4086	151.4550	153.5400	-0.576%	171,212	+22.965%
2025-04-24	151.4600	154.4500	149.5100	154.4300	+2.741%	148,836	+22.256%
2025-04-23	150.9000	154.9800	149.5300	150.3100	+1.492%	187,149	+25.607%
2025-04-22	146.0100	148.4900	144.6100	148.1000	+2.833%	231,804	+27.481%
2025-04-21	145.8600	146.3919	142.6700	144.0200	-2.293%	158,290	+31.093%
2025-04-17	146.6300	148.5750	146.1500	147.4000	+0.745%	141,055	+28.087%
2025-04-16	149.3900	150.9000	144.3175	146.3100	-2.480%	207,600	+29.041%
2025-04-15	149.0700	152.4900	148.6100	150.0300	+0.167%	323,347	+25.841%
2025-04-14	151.2900	152.3800	149.1000	149.7800	-0.033%	333,441	+26.052%
2025-04-11	146.6500	151.1200	144.6500	149.8300	+1.353%	223,334	+26.009%
2025-04-10	148.2400	149.4600	142.7100	147.8300	-2.151%	301,036	+27.714%
2025-04-09	138.3900	152.2750	138.3900	151.0800	+8.061%	425,981	+24.967%
2025-04-08	145.8800	147.5100	138.0200	139.8100	-2.673%	308,098	+35.040%
2025-04-07	141.2800	150.6400	141.1646	143.6500	-2.768%	530,133	+31.431%
2025-04-04	141.0700	149.8100	137.3500	147.7400	+1.798%	464,639	+27.792%
2025-04-03	154.2000	154.2000	144.9500	145.1300	-8.626%	398,931	+30.090%
2025-04-02	155.1600	159.6000	155.1600	158.8300	+1.243%	219,583	+18.869%
2025-04-01	156.4000	158.6400	155.0450	156.8800	-0.127%	228,029	+20.347%
2025-03-31	156.7000	158.7500	154.9250	157.0800	-0.178%	266,451	+20.194%
2025-03-28	158.6000	159.0700	155.7100	157.3600	-0.969%	663,845	+19.980%
2025-03-27	159.2800	160.3500	157.0752	158.9000	-0.075%	133,999	+18.817%
2025-03-26	159.8200	161.0100	158.4550	159.0200	-0.681%	137,554	+18.727%
2025-03-25	158.6500	160.9300	158.3950	160.1100	+0.232%	199,463	+17.919%
2025-03-24	158.0000	161.3400	158.0000	159.7400	+2.760%	152,369	+18.192%
2025-03-21	154.9000	155.7100	152.7350	155.4500	-0.836%	676,688	+21.454%
2025-03-20	156.8000	160.0600	156.4900	156.7600	-1.706%	215,224	+20.439%
2025-03-19	158.4400	160.6700	156.6700	159.4800	+0.403%	273,494	+18.385%
2025-03-18	158.0500	160.5800	157.8700	158.8400	-0.426%	141,900	+18.862%
2025-03-17	158.9300	160.7600	158.9000	159.5200	+0.879%	217,307	+18.355%
2025-03-14	156.0100	158.2000	154.8125	158.1300	+2.422%	264,225	+19.395%
2025-03-13	156.2700	157.7300	153.8700	154.3900	-1.769%	136,427	+22.288%
2025-03-12	159.6100	160.4950	156.1500	157.1700	-1.120%	172,844	+20.125%
2025-03-11	164.0100	165.4800	158.3600	158.9500	-2.985%	172,559	+18.779%
2025-03-10	163.7700	168.1600	163.2150	163.8400	-0.667%	183,240	+15.234%
2025-03-07	161.9700	165.6000	160.5150	164.9400	+1.815%	174,559	+14.466%
2025-03-06	161.4200	162.5700	159.5700	162.0000	-0.025%	223,227	+16.543%
2025-03-05	158.8200	162.2250	157.5100	162.0400	+2.791%	260,700	+16.514%
2025-03-04	156.4400	160.3200	154.9700	157.6400	-1.054%	254,752	+19.767%
2025-03-03	164.3700	168.5100	158.7250	159.3200	-3.090%	235,612	+18.504%
2025-02-28	164.1100	165.6450	161.5200	164.4000	+0.489%	211,831	+14.842%
2025-02-27	167.1700	169.2130	163.2400	163.6000	-3.104%	177,797	+15.403%
2025-02-26	171.1700	173.1300	168.6900	168.8400	-1.402%	170,247	+11.822%
2025-02-25	169.0500	171.8100	168.5150	171.2400	+1.953%	184,406	+10.255%
2025-02-24	168.4200	169.0200	165.6200	167.9600	-0.557%	187,995	+12.408%
2025-02-21	172.1700	172.1700	167.7400	168.9000	-0.950%	245,532	+11.782%
2025-02-20	174.0100	174.0100	169.5650	170.5200	-1.927%	201,105	+10.720%
2025-02-19	173.6100	175.8400	171.3868	173.8700	-1.518%	280,625	+8.587%
2025-02-18	174.0000	176.8700	172.6100	176.5500	+1.303%	296,439	+6.939%
2025-02-14	168.8700	174.7000	168.8700	174.2800	+3.979%	372,443	+8.331%
2025-02-13	166.1900	168.1400	165.4700	167.6100	+1.779%	242,292	+12.642%
2025-02-12	165.8100	166.6450	164.1950	164.6800	-2.746%	253,728	+14.647%
2025-02-11	176.4100	181.9850	169.3100	169.3300	+1.468%	695,775	+11.498%
2025-02-10	166.3900	168.3104	164.9200	166.8800	+0.883%	261,607	+13.135%
2025-02-07	168.1100	168.3400	164.8200	165.4200	-1.365%	187,797	+14.134%
2025-02-06	168.6900	170.3800	167.1600	167.7100	+0.072%	354,798	+12.575%
2025-02-05	166.9100	168.5700	165.5100	167.5900	+1.410%	258,903	+12.656%
2025-02-04	165.0900	166.3899	164.7700	165.2600	-0.350%	239,148	+14.244%
2025-02-03	163.9300	168.2500	163.0000	165.8400	-1.286%	234,970	+13.845%
2025-01-31	168.9800	169.7550	166.1000	168.0000	-0.961%	243,023	+12.381%
2025-01-30	167.8300	170.4900	167.6500	169.6300	+1.849%	165,820	+11.301%
2025-01-29	166.5200	169.9200	166.0300	166.5500	-0.341%	255,382	+13.359%
2025-01-28	167.2100	167.7800	165.5250	167.1200	-0.352%	145,716	+12.973%
2025-01-27	166.1100	169.0500	165.8500	167.7100	+1.030%	340,904	+12.575%
2025-01-24	167.1500	167.2721	165.0200	166.0000	-0.462%	202,763	+13.735%
2025-01-23	166.9300	168.8950	166.1100	166.7700	-0.096%	217,172	+13.210%
2025-01-22	169.7200	170.8000	164.5700	166.9300	-2.528%	338,333	+13.101%
2025-01-21	170.6300	173.1658	170.6300	171.2600	+1.463%	224,527	+10.242%
2025-01-17	168.6900	169.7700	168.0300	168.7900	+1.072%	150,296	+11.855%