Dark

SSD
Simpson Manufacturing Co., Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:54 PM EDT

170.88USD-1.787%(-3.11)248,511

165.30Bid 180.50Ask 15.20Spread

Pre-market

0.00USD-100.000%(-173.99)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

174.79USD+0.011%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	173.9500	174.4900	170.8800	170.8800	-1.787%	248,511	0.000%
2026-09-29	175.1600	175.4200	172.6200	173.9900	-0.458%	225,889	-1.787%
2026-09-28	175.1700	177.4600	173.5200	174.7900	-0.997%	205,167	-2.237%
2026-09-25	174.2600	176.7800	173.1875	176.5500	+1.693%	309,915	-3.212%
2026-09-24	174.9100	175.4200	172.7500	173.6100	-0.806%	208,030	-1.572%
2026-09-23	175.4800	176.5650	174.4100	175.0200	-0.951%	259,217	-2.365%
2026-09-22	176.8500	177.2100	174.2901	176.7000	+1.669%	286,295	-3.294%
2026-09-21	171.7800	174.0300	170.2100	173.8000	+1.501%	465,383	-1.680%
2026-09-18	172.5100	172.5100	170.9600	171.2300	-0.702%	712,367	-0.204%
2026-09-17	175.7800	175.7800	171.5400	172.4400	+0.157%	291,366	-0.905%
2026-09-16	173.1300	174.2600	170.5500	172.1700	-0.497%	561,103	-0.749%
2026-09-15	172.0200	173.4450	170.3900	173.0300	+0.839%	310,702	-1.243%
2026-09-14	171.3000	173.7800	170.8700	171.5900	-1.095%	374,128	-0.414%
2026-09-11	175.0400	175.8000	171.3550	173.4900	+0.615%	204,101	-1.504%
2026-09-10	175.0000	175.4500	172.1936	172.4300	-2.372%	344,782	-0.899%
2026-09-09	178.2500	179.1150	174.8400	176.6200	-1.252%	313,077	-3.250%
2026-09-08	181.2900	181.2900	178.6100	178.8600	-1.166%	184,185	-4.462%
2026-09-04	177.4000	181.4250	176.4100	180.9700	+1.623%	145,013	-5.576%
2026-09-03	179.5500	181.9650	175.6200	178.0800	+0.293%	198,994	-4.043%
2026-09-02	177.5000	179.2300	175.1600	177.5600	+0.401%	234,362	-3.762%
2026-09-01	181.0300	182.0000	176.2500	176.8500	-3.154%	301,308	-3.376%
2026-08-31	181.5700	182.7550	180.0000	182.6100	+0.297%	250,217	-6.424%
2026-08-28	183.6200	184.0450	179.3750	182.0700	-0.225%	219,889	-6.146%
2026-08-27	184.0100	184.1975	181.3400	182.4800	-1.325%	153,747	-6.357%
2026-08-26	187.9100	188.9800	184.4800	184.9300	-0.884%	158,882	-7.597%
2026-08-25	189.8700	189.8700	185.4000	186.5800	-0.507%	256,536	-8.415%
2026-08-24	188.9300	190.8500	187.5000	187.5300	-0.657%	220,369	-8.879%
2026-08-21	187.8800	189.5200	186.9800	188.7700	+0.474%	157,581	-9.477%
2026-08-20	189.9800	191.0300	187.5300	187.8800	-2.764%	211,556	-9.048%
2026-08-19	192.3400	195.5500	191.5250	193.2200	+1.780%	319,044	-11.562%
2026-08-18	195.8100	195.8100	189.7200	189.8400	-3.088%	244,462	-9.987%
2026-08-17	192.3100	196.0600	191.9500	195.8900	+1.089%	263,172	-12.767%
2026-08-14	194.7500	194.7500	192.4800	193.7800	-0.763%	158,624	-11.818%
2026-08-13	196.9800	197.4500	194.3100	195.2700	+0.226%	280,443	-12.490%
2026-08-12	200.3700	200.3700	193.7500	194.8300	-2.531%	253,201	-12.293%
2026-08-11	196.0900	200.0000	196.0900	199.8900	+2.345%	173,142	-14.513%
2026-08-10	198.2400	198.2400	192.7650	195.3100	-1.503%	195,680	-12.508%
2026-08-07	193.6800	198.4700	192.9800	198.2900	+2.507%	285,844	-13.823%
2026-08-06	195.8900	195.9850	193.1100	193.4400	-1.981%	171,477	-11.663%
2026-08-05	195.9700	199.2200	195.9700	197.3500	+0.443%	280,288	-13.413%
2026-08-04	192.1100	197.4550	190.5600	196.4800	+2.243%	186,302	-13.029%
2026-08-03	191.0900	193.2800	189.7039	192.1700	+2.360%	194,676	-11.079%
2026-07-31	186.9700	188.4750	184.0300	187.7400	+0.573%	374,761	-8.981%
2026-07-30	190.3000	193.7200	184.6800	186.6700	-1.483%	330,229	-8.459%
2026-07-29	195.3300	195.3300	188.9100	189.4800	-4.438%	314,331	-9.816%
2026-07-28	198.0000	209.3200	197.8800	198.2800	+2.608%	573,147	-13.819%
2026-07-27	195.3300	196.9300	192.0000	193.2400	-0.330%	262,444	-11.571%
2026-07-24	190.2900	194.6500	190.2900	193.8800	+2.441%	350,459	-11.863%
2026-07-23	184.9100	189.6600	183.3700	189.2600	+1.317%	346,007	-9.712%
2026-07-22	184.7600	188.2100	184.7600	186.8000	+0.755%	191,982	-8.522%
2026-07-21	185.9000	186.1000	182.8700	185.4000	-0.151%	209,930	-7.832%
2026-07-20	189.3800	190.6300	184.9275	185.6800	-1.860%	325,114	-7.971%
2026-07-17	192.3500	195.2350	188.2901	189.2000	-2.374%	208,603	-9.683%
2026-07-16	188.7100	194.4875	188.7100	193.8000	+2.210%	218,637	-11.827%
2026-07-15	189.3700	191.8800	187.5200	189.6100	+0.227%	388,186	-9.878%
2026-07-14	188.7900	190.3850	186.1500	189.1800	+1.929%	358,150	-9.673%
2026-07-13	188.9900	190.8750	185.3500	185.6000	-1.695%	263,720	-7.931%
2026-07-10	188.9300	191.7400	188.7300	188.8000	+0.106%	178,274	-9.492%
2026-07-09	188.8500	190.9000	187.7850	188.6000	+0.802%	210,494	-9.396%
2026-07-08	189.9400	189.9400	185.8400	187.1000	-2.608%	289,355	-8.669%
2026-07-07	196.5700	196.5850	191.3400	192.1100	-2.788%	411,905	-11.051%
2026-07-06	201.1000	201.1000	195.4750	197.6200	-1.544%	250,743	-13.531%
2026-07-02	202.9900	205.0000	198.2000	200.7200	-1.327%	401,766	-14.866%
2026-07-01	207.5900	210.2450	203.3400	203.4200	-2.833%	403,596	-15.996%
2026-06-30	210.2100	210.5200	206.9000	209.3500	+0.057%	643,009	-18.376%
2026-06-29	209.0800	211.0025	207.4300	209.2300	-0.395%	361,211	-18.329%
2026-06-26	209.5400	211.5900	207.7200	210.0600	+0.200%	614,925	-18.652%
2026-06-25	208.5800	213.4900	207.5550	209.6400	+1.481%	422,045	-18.489%
2026-06-24	199.2400	208.0200	199.2400	206.5800	+4.486%	491,847	-17.281%
2026-06-23	196.5800	200.9000	196.5800	197.7100	-0.287%	392,481	-13.570%
2026-06-22	199.8100	201.5000	197.3950	198.2800	-0.929%	415,328	-13.819%
2026-06-18	194.1200	203.2500	192.9000	200.1400	+4.354%	657,234	-14.620%
2026-06-17	195.6400	198.4500	191.6550	191.7900	-1.923%	283,415	-10.903%
2026-06-16	195.0400	197.8500	195.0400	195.5500	+0.986%	231,722	-12.616%
2026-06-15	195.9400	199.5000	192.4800	193.6400	+0.295%	197,625	-11.754%
2026-06-12	195.6700	195.7600	192.2700	193.0700	-0.320%	190,123	-11.493%
2026-06-11	188.0800	194.0200	186.2800	193.6900	+4.011%	262,721	-11.777%
2026-06-10	193.1600	193.1600	185.8300	186.2200	-3.613%	289,195	-8.238%
2026-06-09	189.6300	194.2950	189.1650	193.2000	+3.988%	340,426	-11.553%
2026-06-08	185.4600	187.5700	184.4950	185.7900	+0.205%	270,748	-8.025%
2026-06-05	185.0600	187.2000	183.2400	185.4100	-0.749%	323,400	-7.837%
2026-06-04	189.9600	191.1900	186.4600	186.8100	-0.739%	253,565	-8.527%
2026-06-03	187.0800	190.5200	186.0100	188.2000	+0.213%	317,401	-9.203%
2026-06-02	186.4600	190.1200	186.4600	187.8000	+0.155%	346,893	-9.010%
2026-06-01	188.4500	189.1050	182.8550	187.5100	-1.175%	277,053	-8.869%
2026-05-29	190.0900	193.2100	189.7400	189.7400	-0.769%	378,633	-9.940%
2026-05-28	189.3100	192.1795	186.9500	191.2100	+0.194%	264,219	-10.632%
2026-05-27	191.7100	194.5100	190.5000	190.8400	+0.675%	289,606	-10.459%
2026-05-26	186.0200	190.2900	185.7100	189.5600	+2.459%	255,155	-9.854%
2026-05-22	185.4500	186.5600	183.8900	185.0100	+0.168%	140,311	-7.637%
2026-05-21	182.8300	186.7300	180.0050	184.7000	-0.162%	245,811	-7.482%
2026-05-20	178.5700	185.3500	175.7650	185.0000	+3.927%	491,657	-7.632%
2026-05-19	180.4800	180.4800	176.3900	178.0100	-2.192%	211,031	-4.005%
2026-05-18	179.7100	182.1300	178.2300	182.0000	+1.892%	230,880	-6.110%
2026-05-15	184.7400	184.7400	178.2720	178.6200	-3.782%	189,120	-4.333%
2026-05-14	185.2700	187.9200	184.2250	185.6400	+0.667%	323,838	-7.951%
2026-05-13	183.3700	186.2000	182.0300	184.4100	+0.114%	394,801	-7.337%
2026-05-12	186.1500	186.1500	181.0500	184.2000	-0.765%	329,975	-7.231%
2026-05-11	188.3900	189.8500	185.6100	185.6200	-1.585%	334,732	-7.941%
2026-05-08	193.1800	193.1800	188.1500	188.6100	-2.077%	391,547	-9.400%
2026-05-07	196.9200	198.8600	191.6500	192.6100	-0.860%	290,360	-11.282%
2026-05-06	193.8400	195.5000	192.5650	194.2800	+2.172%	288,501	-12.044%
2026-05-05	188.3900	190.7700	185.1125	190.1500	+1.842%	218,990	-10.134%
2026-05-04	190.4600	192.3750	183.8800	186.7100	-2.781%	390,301	-8.478%
2026-05-01	191.7100	193.9550	189.7600	192.0500	+0.692%	340,032	-11.023%
2026-04-30	189.1800	191.4800	188.0500	190.7300	+1.076%	275,527	-10.407%
2026-04-29	191.6800	193.7600	186.8600	188.7000	-1.246%	572,702	-9.444%
2026-04-28	189.9700	199.7500	187.0800	191.0800	+2.450%	553,794	-10.571%
2026-04-27	181.8000	187.1600	181.2900	186.5100	+2.721%	295,946	-8.380%
2026-04-24	184.9000	185.0500	181.1050	181.5700	-2.029%	358,295	-5.888%
2026-04-23	184.6900	189.3200	184.6900	185.3300	-0.075%	325,843	-7.797%
2026-04-22	184.5000	185.8700	181.0850	185.4700	+1.862%	607,356	-7.867%
2026-04-21	181.6600	184.2400	180.0600	182.0800	+0.725%	349,016	-6.151%
2026-04-20	176.2900	181.3100	175.5000	180.7700	+2.553%	356,851	-5.471%
2026-04-17	172.5200	179.7950	172.5200	176.2700	+3.774%	254,822	-3.058%
2026-04-16	173.2300	174.7950	169.3700	169.8600	-1.582%	251,292	+0.600%
2026-04-15	177.2800	177.2800	171.7700	172.5900	-2.979%	292,555	-0.991%
2026-04-14	180.2800	180.9050	177.6900	177.8900	-1.062%	201,720	-3.941%
2026-04-13	175.5100	180.0900	174.3350	179.8000	+2.072%	209,786	-4.961%
2026-04-10	177.8900	177.8900	175.3100	176.1500	-0.889%	162,302	-2.992%
2026-04-09	173.7500	179.5400	173.7500	177.7300	+1.456%	211,198	-3.854%
2026-04-08	171.5400	175.7600	171.0000	175.1800	+5.188%	308,424	-2.455%
2026-04-07	166.4500	168.2200	165.4100	166.5400	-0.638%	229,520	+2.606%
2026-04-06	165.1500	167.6800	163.3300	167.6100	+0.788%	162,466	+1.951%
2026-04-02	167.7600	173.2850	163.9600	166.3000	-2.777%	308,059	+2.754%
2026-04-01	171.7800	174.6200	170.7450	171.0500	-0.332%	256,087	-0.099%
2026-03-31	170.0000	173.7100	168.0400	171.6200	+2.662%	432,829	-0.431%
2026-03-30	170.4000	170.4000	167.0650	167.1700	-0.719%	250,761	+2.219%
2026-03-27	170.3600	171.2900	168.0700	168.3800	-1.607%	163,672	+1.485%
2026-03-26	173.9500	176.3199	170.2500	171.1300	-2.116%	249,432	-0.146%
2026-03-25	175.1900	176.3200	169.8800	174.8300	+1.146%	187,543	-2.259%
2026-03-24	170.1000	174.7200	168.9575	172.8500	+0.887%	193,498	-1.140%
2026-03-23	171.7100	174.7700	169.9700	171.3300	+2.581%	251,356	-0.263%
2026-03-20	170.8100	171.5600	165.2500	167.0200	-2.385%	567,963	+2.311%
2026-03-19	173.7000	173.8500	169.7100	171.1000	-2.229%	305,353	-0.129%
2026-03-18	175.8300	178.2000	174.9075	175.0000	-1.575%	203,225	-2.354%
2026-03-17	179.1900	180.2625	176.2700	177.8000	-0.252%	206,543	-3.892%
2026-03-16	179.1600	179.5200	176.8200	178.2500	+0.163%	228,759	-4.135%
2026-03-13	179.4100	181.3325	175.8150	177.9600	-0.224%	313,166	-3.978%
2026-03-12	178.6300	180.1200	176.6900	178.3600	-1.306%	301,739	-4.194%
2026-03-11	181.9900	183.3500	178.2716	180.7200	-0.517%	173,878	-5.445%
2026-03-10	183.5100	185.3300	181.3950	181.6600	-1.864%	204,595	-5.934%
2026-03-09	183.0000	186.0800	180.7700	185.1100	-0.489%	283,976	-7.687%
2026-03-06	185.7900	187.1500	183.4800	186.0200	-1.352%	317,410	-8.139%
2026-03-05	189.5700	192.1100	187.1550	188.5700	-1.499%	341,726	-9.381%
2026-03-04	191.2600	191.9850	189.7800	191.4400	+0.346%	162,897	-10.740%
2026-03-03	188.4000	193.0100	186.4300	190.7800	-1.130%	231,761	-10.431%
2026-03-02	191.0000	194.9800	189.2500	192.9600	-0.315%	228,796	-11.443%
2026-02-27	190.5500	194.1700	189.5000	193.5700	+0.535%	184,353	-11.722%
2026-02-26	193.3100	193.9900	189.0700	192.5400	+0.622%	142,408	-11.250%
2026-02-25	198.9100	198.9100	189.5800	191.3500	-3.271%	199,729	-10.698%
2026-02-24	196.8600	199.6400	196.2000	197.8200	+0.769%	157,439	-13.618%
2026-02-23	200.3000	201.0000	195.0000	196.3100	-1.855%	266,810	-12.954%
2026-02-20	200.1600	204.5100	199.0225	200.0200	-0.095%	151,024	-14.569%
2026-02-19	202.5900	203.4450	199.0200	200.2100	-1.544%	223,664	-14.650%
2026-02-18	205.8800	208.5000	203.0401	203.3500	-1.301%	228,926	-15.968%
2026-02-17	208.8000	208.9350	203.3100	206.0300	-1.426%	237,379	-17.061%
2026-02-13	208.5700	210.5850	206.1950	209.0100	-0.096%	359,659	-18.243%
2026-02-12	207.9000	211.9800	207.8900	209.2100	+1.613%	419,897	-18.321%
2026-02-11	204.5600	207.9350	201.0700	205.8900	+0.034%	364,094	-17.004%
2026-02-10	199.2900	206.0100	195.6800	205.8200	+4.973%	409,531	-16.976%
2026-02-09	194.4500	197.0000	193.7700	196.0700	+0.921%	203,240	-12.847%
2026-02-06	192.7100	196.8300	192.2600	194.2800	+1.505%	378,466	-12.044%
2026-02-05	192.1200	194.6300	189.7050	191.4000	-1.009%	293,603	-10.721%
2026-02-04	185.4800	194.0600	184.6800	193.3500	+5.558%	343,687	-11.621%
2026-02-03	178.9500	185.9200	177.0650	183.1700	+1.942%	244,996	-6.710%
2026-02-02	177.0200	179.9300	175.6000	179.6800	+1.640%	253,964	-4.898%
2026-01-30	175.9000	179.3300	174.8250	176.7800	-0.680%	276,040	-3.337%
2026-01-29	178.7500	182.5600	175.3900	177.9900	+0.299%	228,347	-3.995%
2026-01-28	179.5000	180.2150	176.7700	177.4600	-1.087%	205,279	-3.708%
2026-01-27	181.3100	183.2200	178.3597	179.4100	-1.774%	169,310	-4.754%
2026-01-26	183.8900	184.0000	181.2750	182.6500	+0.219%	204,082	-6.444%
2026-01-23	185.2000	186.5249	182.2400	182.2500	-2.169%	188,064	-6.239%
2026-01-22	188.5500	189.9900	184.5800	186.2900	-0.438%	201,090	-8.272%
2026-01-21	184.6900	188.1350	180.7100	187.1100	+1.829%	346,998	-8.674%
2026-01-20	184.9000	185.8750	182.6145	183.7500	-2.328%	261,003	-7.004%
2026-01-16	187.2700	189.4235	187.0425	188.1300	+0.186%	261,784	-9.169%
2026-01-15	183.9200	187.8600	183.9200	187.7800	+2.043%	307,786	-9.000%
2026-01-14	181.7000	184.9100	178.9400	184.0200	+1.071%	331,396	-7.141%
2026-01-13	179.8400	182.1900	179.3500	182.0700	+1.234%	197,318	-6.146%
2026-01-12	178.6300	182.0200	175.1800	179.8500	+0.452%	365,138	-4.987%
2026-01-09	174.1900	179.7100	173.6700	179.0400	+3.485%	315,875	-4.558%
2026-01-08	164.2000	173.7800	163.9300	173.0100	+4.652%	202,625	-1.231%
2026-01-07	170.8100	172.3550	164.2000	165.3200	-2.873%	259,485	+3.363%
2026-01-06	167.8400	170.2200	165.5500	170.2100	+0.656%	178,451	+0.394%
2026-01-05	165.6400	170.8199	165.6400	169.1000	+2.659%	328,408	+1.053%
2026-01-02	162.5000	166.3400	161.4347	164.7200	+2.013%	213,199	+3.740%
2025-12-31	163.9300	166.3050	161.2500	161.4700	-2.074%	274,102	+5.828%
2025-12-30	165.4000	166.5500	164.2850	164.8900	-0.812%	163,047	+3.633%
2025-12-29	168.0000	168.1700	165.2350	166.2400	-0.562%	190,941	+2.791%
2025-12-26	166.2100	167.8000	165.5000	167.1800	+0.342%	112,183	+2.213%
2025-12-24	165.9700	167.0250	164.7800	166.6100	+0.792%	87,506	+2.563%
2025-12-23	166.4300	166.6500	165.0500	165.3000	-1.272%	121,356	+3.376%
2025-12-22	167.1300	168.1550	165.0000	167.4300	+0.342%	263,960	+2.061%
2025-12-19	167.1100	167.4300	164.6900	166.8600	-0.608%	501,549	+2.409%
2025-12-18	167.7000	170.0800	166.1600	167.8800	+0.841%	239,831	+1.787%
2025-12-17	168.0200	170.9199	165.4422	166.4800	-1.474%	254,075	+2.643%
2025-12-16	167.9700	170.1550	167.1400	168.9700	+0.053%	288,244	+1.130%
2025-12-15	170.1800	170.6900	166.5900	168.8800	-0.348%	200,291	+1.184%
2025-12-12	171.8700	173.8150	167.6301	169.4700	-0.999%	232,441	+0.832%
2025-12-11	169.3600	172.0432	168.8250	171.1800	+1.705%	214,064	-0.175%
2025-12-10	165.2200	169.1500	164.6100	168.3100	+2.025%	475,086	+1.527%
2025-12-09	165.8800	168.9550	164.2400	164.9700	-1.121%	233,328	+3.582%
2025-12-08	168.9600	170.8800	165.8350	166.8400	-1.552%	334,536	+2.421%
2025-12-05	169.3800	170.6950	167.6344	169.4700	+0.254%	265,943	+0.832%
2025-12-04	170.7700	172.2200	168.2000	169.0400	-1.077%	227,764	+1.088%
2025-12-03	168.0500	171.3799	167.9300	170.8800	+2.079%	321,230	0.000%
2025-12-02	170.0000	170.6400	165.6100	167.4000	-1.726%	386,525	+2.079%
2025-12-01	165.8100	173.0700	165.2300	170.3400	+1.768%	734,443	+0.317%
2025-11-28	168.1100	169.0100	166.5100	167.3800	-0.482%	87,968	+2.091%
2025-11-26	165.3900	170.4250	165.3900	168.1900	+1.167%	280,029	+1.599%
2025-11-25	163.6900	167.3200	163.4800	166.2500	+2.157%	315,751	+2.785%
2025-11-24	162.0600	166.4300	161.9900	162.7400	0.000%	218,251	+5.002%
2025-11-21	158.0400	163.7200	158.0400	162.7400	+2.844%	488,989	+5.002%
2025-11-20	161.0000	162.2900	156.9650	158.2400	-0.553%	348,724	+7.988%
2025-11-19	159.0300	159.8550	157.5960	159.1200	+0.709%	293,496	+7.391%
2025-11-18	157.7500	159.5000	156.3200	158.0000	-0.322%	460,488	+8.152%
2025-11-17	164.0000	164.5937	158.1700	158.5100	-3.448%	254,067	+7.804%
2025-11-14	164.9400	165.8850	163.3600	164.1700	-1.293%	262,553	+4.087%
2025-11-13	167.0500	169.3200	165.4300	166.3200	-0.965%	237,619	+2.742%
2025-11-12	168.0000	170.1250	165.3500	167.9400	-0.012%	216,844	+1.751%
2025-11-11	169.1800	170.0500	167.0901	167.9600	-0.580%	219,780	+1.739%
2025-11-10	170.7600	170.7600	167.1500	168.9400	-1.066%	251,447	+1.148%
2025-11-07	168.2400	170.8800	168.1384	170.7600	+1.329%	200,961	+0.070%
2025-11-06	170.0000	170.0000	167.2500	168.5200	-0.678%	186,125	+1.400%
2025-11-05	172.4900	174.3100	166.3800	169.6700	-2.145%	401,244	+0.713%
2025-11-04	173.4400	175.4560	171.5700	173.3900	-0.201%	340,937	-1.448%
2025-11-03	174.9300	174.9300	171.1650	173.7400	-1.564%	330,040	-1.646%
2025-10-31	175.1800	177.0000	172.8200	176.5000	+0.996%	328,667	-3.184%
2025-10-30	179.7000	181.4400	174.3000	174.7600	-2.635%	248,890	-2.220%
2025-10-29	185.0900	186.6300	179.3300	179.4900	-3.723%	448,880	-4.797%
2025-10-28	181.3200	187.0200	181.3200	186.4300	+6.016%	702,016	-8.341%
2025-10-27	176.1900	176.8075	174.5900	175.8500	+0.302%	193,806	-2.826%
2025-10-24	179.1100	179.1100	174.7250	175.3200	-0.893%	275,575	-2.533%
2025-10-23	175.0300	177.7600	173.7600	176.9000	+1.509%	187,345	-3.403%
2025-10-22	177.0000	177.8500	174.1250	174.2700	-1.598%	253,426	-1.945%
2025-10-21	174.4400	178.7950	174.4400	177.1000	+0.659%	225,628	-3.512%
2025-10-20	175.0600	176.6200	174.3000	175.9400	+0.935%	210,722	-2.876%
2025-10-17	171.8000	174.3900	170.5300	174.3100	+1.514%	229,827	-1.968%
2025-10-16	170.8700	171.8199	167.6401	171.7100	+0.976%	224,955	-0.483%
2025-10-15	170.0100	171.2350	168.9230	170.0500	+0.319%	190,734	+0.488%
2025-10-14	164.8200	170.0100	164.8200	169.5100	+2.306%	327,023	+0.808%
2025-10-13	167.1600	167.5599	165.4800	165.6900	-0.325%	228,670	+3.132%
2025-10-10	170.4400	171.9300	166.0200	166.2300	-1.918%	182,414	+2.797%
2025-10-09	172.9200	172.9200	167.8900	169.4800	-2.097%	260,425	+0.826%
2025-10-08	171.0600	173.6700	169.5400	173.1100	+1.728%	250,323	-1.288%
2025-10-07	169.9000	173.0000	168.3250	170.1700	+0.295%	324,477	+0.417%
2025-10-06	171.0000	171.0400	167.8450	169.6700	-0.905%	280,855	+0.713%
2025-10-03	169.7000	171.5200	168.9450	171.2200	+1.176%	423,013	-0.199%
2025-10-02	166.5100	169.4800	165.6800	169.2300	+1.129%	218,990	+0.975%
2025-10-01	167.5100	168.2600	164.7250	167.3400	-0.072%	302,786	+2.115%
2025-09-30	167.1500	168.1000	165.8500	167.4600	-0.060%	316,083	+2.042%
2025-09-29	171.9300	172.4944	166.4700	167.5600	-2.126%	320,868	+1.981%
2025-09-26	173.9200	175.0550	170.6600	171.2000	-0.960%	353,024	-0.187%
2025-09-25	174.5000	176.4800	171.9500	172.8600	-2.085%	259,972	-1.145%
2025-09-24	178.4700	179.4900	176.3850	176.5400	-1.583%	184,165	-3.206%
2025-09-23	181.6800	182.1300	178.6500	179.3800	-0.494%	212,358	-4.739%
2025-09-22	181.7900	181.8500	178.6600	180.2700	-0.880%	237,166	-5.209%
2025-09-19	183.9700	183.9700	179.9000	181.8700	-1.249%	505,953	-6.043%
2025-09-18	182.8000	184.4600	181.7500	184.1700	+1.009%	331,570	-7.216%
2025-09-17	188.6000	189.3200	181.6900	182.3300	-2.435%	345,849	-6.280%
2025-09-16	188.7000	188.7400	185.8000	186.8800	-0.780%	255,724	-8.562%
2025-09-15	189.5900	190.6100	187.4650	188.3500	-0.212%	318,057	-9.275%
2025-09-12	192.0800	192.8850	188.4200	188.7500	-2.646%	185,552	-9.468%
2025-09-11	191.9900	195.0800	191.6950	193.8800	+1.290%	325,172	-11.863%
2025-09-10	190.9000	191.7700	189.6000	191.4100	+0.583%	161,664	-10.726%
2025-09-09	194.9100	194.9100	188.7000	190.3000	-2.734%	208,451	-10.205%
2025-09-08	195.0900	196.0350	192.8100	195.6500	-0.128%	158,511	-12.660%
2025-09-05	195.4200	197.6750	194.6400	195.9000	+1.560%	236,024	-12.772%
2025-09-04	189.3500	193.2300	186.3200	192.8900	+2.787%	239,521	-11.411%
2025-09-03	187.3300	189.4475	186.5400	187.6600	-0.266%	248,586	-8.942%
2025-09-02	187.9200	189.9600	187.7200	188.1600	-1.549%	215,302	-9.184%
2025-08-29	192.8600	194.9200	190.0000	191.1200	-0.943%	224,715	-10.590%
2025-08-28	195.5000	195.5000	191.7150	192.9400	-0.582%	193,668	-11.434%
2025-08-27	193.0900	196.1950	193.0900	194.0700	-0.211%	220,791	-11.949%
2025-08-26	194.6600	196.8300	194.0800	194.4800	-0.333%	172,229	-12.135%
2025-08-25	196.7300	196.8200	194.5050	195.1300	-0.989%	193,313	-12.428%
2025-08-22	190.6400	197.8200	189.7148	197.0800	+4.452%	247,927	-13.294%
2025-08-21	186.3900	190.0600	186.3900	188.6800	+0.159%	355,790	-9.434%
2025-08-20	191.2900	192.0900	188.1000	188.3800	-1.839%	480,754	-9.290%
2025-08-19	189.2100	192.8500	189.0250	191.9100	+2.058%	207,776	-10.958%
2025-08-18	187.1200	188.9900	186.3900	188.0400	+0.535%	235,600	-9.126%
2025-08-15	191.7900	192.5000	186.7100	187.0400	-2.171%	288,280	-8.640%
2025-08-14	190.7900	192.8704	190.3300	191.1900	-1.570%	288,023	-10.623%
2025-08-13	189.0400	194.9000	189.0400	194.2400	+3.111%	256,420	-12.026%
2025-08-12	182.6700	189.0700	181.5100	188.3800	+3.802%	196,184	-9.290%
2025-08-11	181.2500	182.2599	178.8500	181.4800	+0.094%	261,587	-5.841%
2025-08-08	182.4300	184.0100	180.4600	181.3100	-0.396%	227,015	-5.753%
2025-08-07	183.5600	184.2650	180.7800	182.0300	+0.016%	269,131	-6.125%
2025-08-06	182.6300	183.4600	181.0200	182.0000	-0.274%	350,045	-6.110%
2025-08-05	180.2000	183.3132	179.4700	182.5000	+1.030%	300,877	-6.367%
2025-08-04	179.8200	181.1900	178.6900	180.6400	+0.820%	257,015	-5.403%
2025-08-01	177.8100	180.0100	176.1750	179.1700	-0.145%	377,085	-4.627%
2025-07-31	181.6800	183.0000	179.3200	179.4300	-2.229%	615,346	-4.765%
2025-07-30	180.4700	185.7949	180.0000	183.5200	-0.054%	677,383	-6.888%
2025-07-29	179.9900	184.8200	173.5500	183.6200	+10.608%	720,373	-6.938%
2025-07-28	166.4900	167.0000	164.4000	166.0100	+0.211%	447,021	+2.934%
2025-07-25	165.2700	165.7400	163.3550	165.6600	+1.290%	251,137	+3.151%
2025-07-24	164.1700	164.9700	162.4650	163.5500	-0.396%	202,344	+4.482%
2025-07-23	164.1700	165.5300	162.5337	164.2000	+1.283%	147,754	+4.068%
2025-07-22	159.3100	162.6100	159.3100	162.1200	+2.413%	272,720	+5.403%
2025-07-21	160.7400	161.4525	158.1400	158.3000	-0.584%	133,841	+7.947%
2025-07-18	160.1500	160.1500	157.3900	159.2300	-0.332%	174,278	+7.316%
2025-07-17	158.1800	160.5200	157.8500	159.7600	+1.095%	242,634	+6.960%
2025-07-16	159.9200	160.0750	156.6300	158.0300	-0.704%	210,774	+8.131%
2025-07-15	165.7300	166.3050	159.1300	159.1500	-3.393%	254,817	+7.370%
2025-07-14	166.1000	166.9700	164.5350	164.7400	-1.253%	251,814	+3.727%
2025-07-11	167.6300	168.2600	165.2594	166.8300	-0.756%	236,396	+2.428%
2025-07-10	165.2600	170.1550	165.2600	168.1000	+1.430%	313,116	+1.654%
2025-07-09	164.0100	165.9900	161.6400	165.7300	+1.900%	291,164	+3.107%
2025-07-08	159.5200	164.0150	159.5200	162.6400	+1.994%	406,656	+5.066%
2025-07-07	162.1700	162.4000	158.7100	159.4600	-2.250%	335,850	+7.162%
2025-07-03	164.3100	165.9900	162.1500	163.1300	-0.881%	347,786	+4.751%
2025-07-02	160.0900	164.5800	159.5300	164.5800	+2.760%	535,079	+3.828%
2025-07-01	154.2200	163.6400	154.2200	160.1600	+3.123%	484,132	+6.693%
2025-06-30	157.3300	157.6500	154.9900	155.3100	-1.152%	288,089	+10.025%
2025-06-27	159.0000	160.9000	156.5420	157.1200	-0.469%	644,518	+8.758%
2025-06-26	157.5500	158.1650	156.2850	157.8600	+0.554%	188,368	+8.248%
2025-06-25	159.4200	159.4200	156.4000	156.9900	-1.493%	187,668	+8.848%
2025-06-24	158.9900	159.9400	157.6700	159.3700	+0.995%	194,291	+7.222%
2025-06-23	152.4900	158.1700	152.4900	157.8000	+2.621%	213,285	+8.289%
2025-06-20	154.0200	154.9500	152.1100	153.7700	+0.740%	704,865	+11.127%
2025-06-18	151.6300	155.4450	151.3750	152.6400	+0.467%	491,020	+11.950%
2025-06-17	153.7300	155.8400	151.5100	151.9300	-2.503%	273,773	+12.473%
2025-06-16	156.7000	157.1200	154.4150	155.8300	+0.090%	415,119	+9.658%
2025-06-13	154.5700	156.7300	153.8062	155.6900	-0.727%	300,174	+9.757%
2025-06-12	155.5000	156.9700	154.7800	156.8300	-0.025%	220,029	+8.959%
2025-06-11	162.2200	162.7820	156.7700	156.8700	-2.414%	216,924	+8.931%
2025-06-10	160.2200	161.7700	158.4250	160.7500	+1.190%	259,965	+6.302%
2025-06-09	157.7600	160.0700	157.0800	158.8600	+1.320%	164,565	+7.566%
2025-06-06	162.5500	162.5500	156.7500	156.7900	-1.693%	306,333	+8.987%
2025-06-05	158.9500	160.2200	157.3910	159.4900	+0.302%	177,219	+7.142%
2025-06-04	159.0700	160.2400	158.0500	159.0100	+0.290%	273,228	+7.465%
2025-06-03	155.8200	158.6500	154.8700	158.5500	+2.099%	195,394	+7.777%
2025-06-02	155.1000	155.6300	153.0150	155.2900	-0.263%	330,402	+10.039%
2025-05-30	155.2800	156.4800	154.1100	155.7000	-0.358%	323,688	+9.750%
2025-05-29	154.5700	156.2900	152.2000	156.2600	+2.204%	328,906	+9.356%
2025-05-28	157.5300	157.5300	152.8600	152.8900	-2.952%	244,425	+11.767%
2025-05-27	156.8200	158.2300	154.4300	157.5400	+2.034%	198,828	+8.468%
2025-05-23	153.0400	155.1250	153.0400	154.4000	-0.701%	163,093	+10.674%
2025-05-22	153.7700	156.6150	151.4200	155.4900	+0.303%	305,861	+9.898%
2025-05-21	159.5000	159.5000	154.9200	155.0200	-4.226%	213,292	+10.231%
2025-05-20	163.0300	163.7465	161.1100	161.8600	-1.112%	256,665	+5.573%
2025-05-19	161.4600	164.0900	160.8100	163.6800	-0.146%	279,517	+4.399%
2025-05-16	163.4100	164.1200	161.9100	163.9200	+0.478%	263,970	+4.246%
2025-05-15	162.2900	163.3900	160.0500	163.1400	+0.425%	413,184	+4.744%
2025-05-14	165.2700	165.9400	161.7400	162.4500	-2.021%	347,906	+5.189%
2025-05-13	165.2400	167.0700	164.3700	165.8000	+0.870%	287,452	+3.064%
2025-05-12	160.8000	167.2100	160.8000	164.3700	+4.369%	276,264	+3.961%
2025-05-09	157.7600	158.7500	156.1900	157.4900	+0.287%	244,484	+8.502%
2025-05-08	155.7400	158.5000	153.9600	157.0400	+2.073%	164,953	+8.813%
2025-05-07	154.6400	155.4300	152.1000	153.8500	+0.274%	196,849	+11.069%
2025-05-06	153.3500	154.7100	151.9048	153.4300	-0.795%	212,356	+11.373%
2025-05-05	155.9700	157.7355	154.4500	154.6600	-1.553%	150,761	+10.488%
2025-05-02	155.3600	158.2000	155.1454	157.1000	+2.126%	134,803	+8.771%
2025-05-01	154.0200	155.8050	152.1150	153.8300	+0.091%	153,274	+11.084%
2025-04-30	152.8100	154.0000	149.7950	153.6900	-0.279%	259,448	+11.185%
2025-04-29	158.0000	159.5800	151.5350	154.1200	+0.189%	309,331	+10.875%
2025-04-28	153.5400	155.3900	151.9400	153.8300	+0.189%	334,887	+11.084%
2025-04-25	154.0800	154.4086	151.4550	153.5400	-0.576%	171,212	+11.293%
2025-04-24	151.4600	154.4500	149.5100	154.4300	+2.741%	148,836	+10.652%
2025-04-23	150.9000	154.9800	149.5300	150.3100	+1.492%	187,149	+13.685%
2025-04-22	146.0100	148.4900	144.6100	148.1000	+2.833%	231,804	+15.381%
2025-04-21	145.8600	146.3919	142.6700	144.0200	-2.293%	158,290	+18.650%
2025-04-17	146.6300	148.5750	146.1500	147.4000	+0.745%	141,055	+15.929%
2025-04-16	149.3900	150.9000	144.3175	146.3100	-2.480%	207,600	+16.793%
2025-04-15	149.0700	152.4900	148.6100	150.0300	+0.167%	323,347	+13.897%
2025-04-14	151.2900	152.3800	149.1000	149.7800	-0.033%	333,441	+14.087%
2025-04-11	146.6500	151.1200	144.6500	149.8300	+1.353%	223,334	+14.049%
2025-04-10	148.2400	149.4600	142.7100	147.8300	-2.151%	301,036	+15.592%