SSD
Simpson Manufacturing Co., Inc.
stockNYSE
At CloseNov 13, 2026 3:59:46 PM EST
197.98USD-0.397%(-0.79)240,788
After-hoursNov 13, 2026 4:10:30 PM EST
198.01USD+0.015%(+0.03)
SSD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 200.02 | 200.54 | 197.13 | 198.01 | -0.382% | 240,788 | 0.000% |
| 2026-11-12 | 202.67 | 203.45 | 197.79 | 198.77 | -1.428% | 225,018 | -0.382% |
| 2026-11-11 | 200.29 | 202.03 | 196.00 | 201.65 | +0.109% | 238,920 | -1.805% |
| 2026-11-10 | 201.15 | 203.00 | 200.16 | 201.43 | -1.337% | 243,005 | -1.698% |
| 2026-11-09 | 200.00 | 208.12 | 199.13 | 204.16 | +3.692% | 364,203 | -3.012% |
| 2026-11-06 | 196.01 | 198.67 | 195.22 | 196.89 | -0.981% | 223,252 | +0.569% |
| 2026-11-05 | 205.79 | 208.49 | 196.75 | 198.84 | -3.081% | 417,084 | -0.417% |
| 2026-11-04 | 201.37 | 206.27 | 198.07 | 205.16 | +4.221% | 280,044 | -3.485% |
| 2026-11-03 | 200.94 | 201.60 | 196.61 | 196.85 | -1.840% | 410,627 | +0.589% |
| 2026-11-02 | 195.58 | 201.65 | 195.58 | 200.54 | +3.724% | 344,229 | -1.262% |
| 2026-10-30 | 195.90 | 197.36 | 192.38 | 193.34 | -1.090% | 388,251 | +2.415% |
| 2026-10-29 | 191.45 | 195.69 | 191.45 | 195.47 | +2.480% | 276,682 | +1.299% |
| 2026-10-28 | 192.43 | 192.63 | 188.84 | 190.74 | -0.480% | 303,187 | +3.811% |
| 2026-10-27 | 185.00 | 192.69 | 185.00 | 191.66 | +5.313% | 486,438 | +3.313% |
| 2026-10-26 | 184.36 | 185.23 | 181.51 | 181.99 | -1.286% | 620,061 | +8.803% |
| 2026-10-23 | 185.50 | 186.04 | 182.63 | 184.36 | -1.370% | 489,277 | +7.404% |
| 2026-10-22 | 179.32 | 187.01 | 179.00 | 186.92 | +3.781% | 483,256 | +5.933% |
| 2026-10-21 | 180.88 | 181.57 | 178.98 | 180.11 | -0.271% | 522,857 | +9.938% |
| 2026-10-20 | 177.78 | 181.19 | 177.25 | 180.60 | +2.190% | 267,304 | +9.640% |
| 2026-10-19 | 176.71 | 177.99 | 175.29 | 176.73 | +0.181% | 274,355 | +12.041% |
| 2026-10-16 | 176.36 | 179.72 | 174.79 | 176.41 | +0.737% | 367,062 | +12.244% |
| 2026-10-15 | 173.18 | 176.19 | 172.88 | 175.12 | +2.361% | 268,393 | +13.071% |
| 2026-10-14 | 170.66 | 171.33 | 169.31 | 171.08 | -0.645% | 245,384 | +15.741% |
| 2026-10-13 | 171.82 | 173.00 | 169.91 | 172.19 | +1.205% | 229,845 | +14.995% |
| 2026-10-12 | 169.97 | 172.08 | 168.92 | 170.14 | -0.573% | 231,384 | +16.381% |
| 2026-10-09 | 172.05 | 172.52 | 169.74 | 171.12 | -0.483% | 233,652 | +15.714% |
| 2026-10-08 | 169.94 | 172.47 | 169.01 | 171.95 | +0.426% | 269,137 | +15.156% |
| 2026-10-07 | 173.81 | 173.82 | 169.51 | 171.22 | -2.171% | 405,905 | +15.647% |
| 2026-10-06 | 174.44 | 176.31 | 173.51 | 175.02 | +1.302% | 306,232 | +13.136% |
| 2026-10-05 | 172.40 | 174.84 | 170.16 | 172.77 | -0.455% | 356,774 | +14.609% |
| 2026-10-02 | 176.14 | 176.14 | 173.19 | 173.56 | +0.562% | 310,807 | +14.087% |
| 2026-10-01 | 170.00 | 173.22 | 168.68 | 172.59 | +1.001% | 295,467 | +14.729% |
| 2026-09-30 | 174.82 | 174.82 | 170.84 | 170.88 | -1.787% | 248,519 | +15.877% |
| 2026-09-29 | 175.16 | 175.42 | 172.62 | 173.99 | -0.458% | 225,889 | +13.805% |
| 2026-09-28 | 175.17 | 177.46 | 173.52 | 174.79 | -0.997% | 205,167 | +13.285% |
| 2026-09-25 | 174.26 | 176.78 | 173.19 | 176.55 | +1.693% | 309,915 | +12.155% |
| 2026-09-24 | 174.91 | 175.42 | 172.75 | 173.61 | -0.806% | 208,030 | +14.054% |
| 2026-09-23 | 175.48 | 176.56 | 174.41 | 175.02 | -0.951% | 259,217 | +13.136% |
| 2026-09-22 | 176.85 | 177.21 | 174.29 | 176.70 | +1.669% | 286,295 | +12.060% |
| 2026-09-21 | 171.78 | 174.03 | 170.21 | 173.80 | +1.501% | 465,383 | +13.930% |
| 2026-09-18 | 172.51 | 172.51 | 170.96 | 171.23 | -0.702% | 712,367 | +15.640% |
| 2026-09-17 | 175.78 | 175.78 | 171.54 | 172.44 | +0.157% | 291,366 | +14.828% |
| 2026-09-16 | 173.13 | 174.26 | 170.55 | 172.17 | -0.497% | 561,103 | +15.008% |
| 2026-09-15 | 172.02 | 173.44 | 170.39 | 173.03 | +0.839% | 310,702 | +14.437% |
| 2026-09-14 | 171.30 | 173.78 | 170.87 | 171.59 | -1.095% | 374,128 | +15.397% |
| 2026-09-11 | 175.04 | 175.80 | 171.35 | 173.49 | +0.615% | 204,101 | +14.133% |
| 2026-09-10 | 175.00 | 175.45 | 172.19 | 172.43 | -2.372% | 344,782 | +14.835% |
| 2026-09-09 | 178.25 | 179.12 | 174.84 | 176.62 | -1.252% | 313,077 | +12.111% |
| 2026-09-08 | 181.29 | 181.29 | 178.61 | 178.86 | -1.166% | 184,185 | +10.707% |
| 2026-09-04 | 177.40 | 181.43 | 176.41 | 180.97 | +1.623% | 145,013 | +9.416% |
| 2026-09-03 | 179.55 | 181.97 | 175.62 | 178.08 | +0.293% | 198,994 | +11.192% |
| 2026-09-02 | 177.50 | 179.23 | 175.16 | 177.56 | +0.401% | 234,362 | +11.517% |
| 2026-09-01 | 181.03 | 182.00 | 176.25 | 176.85 | -3.154% | 301,308 | +11.965% |
| 2026-08-31 | 181.57 | 182.75 | 180.00 | 182.61 | +0.297% | 250,217 | +8.433% |
| 2026-08-28 | 183.62 | 184.04 | 179.38 | 182.07 | -0.225% | 219,889 | +8.755% |
| 2026-08-27 | 184.01 | 184.20 | 181.34 | 182.48 | -1.325% | 153,747 | +8.511% |
| 2026-08-26 | 187.91 | 188.98 | 184.48 | 184.93 | -0.884% | 158,882 | +7.073% |
| 2026-08-25 | 189.87 | 189.87 | 185.40 | 186.58 | -0.507% | 256,536 | +6.126% |
| 2026-08-24 | 188.93 | 190.85 | 187.50 | 187.53 | -0.657% | 220,369 | +5.588% |
| 2026-08-21 | 187.88 | 189.52 | 186.98 | 188.77 | +0.474% | 157,581 | +4.895% |
| 2026-08-20 | 189.98 | 191.03 | 187.53 | 187.88 | -2.764% | 211,556 | +5.392% |
| 2026-08-19 | 192.34 | 195.55 | 191.53 | 193.22 | +1.780% | 319,044 | +2.479% |
| 2026-08-18 | 195.81 | 195.81 | 189.72 | 189.84 | -3.088% | 244,462 | +4.304% |
| 2026-08-17 | 192.31 | 196.06 | 191.95 | 195.89 | +1.089% | 263,172 | +1.082% |
| 2026-08-14 | 194.75 | 194.75 | 192.48 | 193.78 | -0.763% | 158,624 | +2.183% |
| 2026-08-13 | 196.98 | 197.45 | 194.31 | 195.27 | +0.226% | 280,443 | +1.403% |
| 2026-08-12 | 200.37 | 200.37 | 193.75 | 194.83 | -2.531% | 253,201 | +1.632% |
| 2026-08-11 | 196.09 | 200.00 | 196.09 | 199.89 | +2.345% | 173,142 | -0.941% |
| 2026-08-10 | 198.24 | 198.24 | 192.76 | 195.31 | -1.503% | 195,680 | +1.382% |
| 2026-08-07 | 193.68 | 198.47 | 192.98 | 198.29 | +2.507% | 285,844 | -0.141% |
| 2026-08-06 | 195.89 | 195.99 | 193.11 | 193.44 | -1.981% | 171,477 | +2.362% |
| 2026-08-05 | 195.97 | 199.22 | 195.97 | 197.35 | +0.443% | 280,288 | +0.334% |
| 2026-08-04 | 192.11 | 197.46 | 190.56 | 196.48 | +2.243% | 186,302 | +0.779% |
| 2026-08-03 | 191.09 | 193.28 | 189.70 | 192.17 | +2.360% | 194,676 | +3.039% |
| 2026-07-31 | 186.97 | 188.47 | 184.03 | 187.74 | +0.573% | 374,761 | +5.470% |
| 2026-07-30 | 190.30 | 193.72 | 184.68 | 186.67 | -1.483% | 330,229 | +6.075% |
| 2026-07-29 | 195.33 | 195.33 | 188.91 | 189.48 | -4.438% | 314,331 | +4.502% |
| 2026-07-28 | 198.00 | 209.32 | 197.88 | 198.28 | +2.608% | 573,147 | -0.136% |
| 2026-07-27 | 195.33 | 196.93 | 192.00 | 193.24 | -0.330% | 262,444 | +2.468% |
| 2026-07-24 | 190.29 | 194.65 | 190.29 | 193.88 | +2.441% | 350,459 | +2.130% |
| 2026-07-23 | 184.91 | 189.66 | 183.37 | 189.26 | +1.317% | 346,007 | +4.623% |
| 2026-07-22 | 184.76 | 188.21 | 184.76 | 186.80 | +0.755% | 191,982 | +6.001% |
| 2026-07-21 | 185.90 | 186.10 | 182.87 | 185.40 | -0.151% | 209,930 | +6.802% |
| 2026-07-20 | 189.38 | 190.63 | 184.93 | 185.68 | -1.860% | 325,114 | +6.640% |
| 2026-07-17 | 192.35 | 195.24 | 188.29 | 189.20 | -2.374% | 208,603 | +4.656% |
| 2026-07-16 | 188.71 | 194.49 | 188.71 | 193.80 | +2.210% | 218,637 | +2.172% |
| 2026-07-15 | 189.37 | 191.88 | 187.52 | 189.61 | +0.227% | 388,186 | +4.430% |
| 2026-07-14 | 188.79 | 190.38 | 186.15 | 189.18 | +1.929% | 358,150 | +4.668% |
| 2026-07-13 | 188.99 | 190.88 | 185.35 | 185.60 | -1.695% | 263,720 | +6.686% |
| 2026-07-10 | 188.93 | 191.74 | 188.73 | 188.80 | +0.106% | 178,274 | +4.878% |
| 2026-07-09 | 188.85 | 190.90 | 187.78 | 188.60 | +0.802% | 210,494 | +4.989% |
| 2026-07-08 | 189.94 | 189.94 | 185.84 | 187.10 | -2.608% | 289,355 | +5.831% |
| 2026-07-07 | 196.57 | 196.59 | 191.34 | 192.11 | -2.788% | 411,905 | +3.071% |
| 2026-07-06 | 201.10 | 201.10 | 195.47 | 197.62 | -1.544% | 250,743 | +0.197% |
| 2026-07-02 | 202.99 | 205.00 | 198.20 | 200.72 | -1.327% | 401,766 | -1.350% |
| 2026-07-01 | 207.59 | 210.25 | 203.34 | 203.42 | -2.833% | 403,596 | -2.660% |
| 2026-06-30 | 210.21 | 210.52 | 206.90 | 209.35 | +0.057% | 643,009 | -5.417% |
| 2026-06-29 | 209.08 | 211.00 | 207.43 | 209.23 | -0.395% | 361,211 | -5.363% |
| 2026-06-26 | 209.54 | 211.59 | 207.72 | 210.06 | +0.200% | 614,925 | -5.736% |
| 2026-06-25 | 208.58 | 213.49 | 207.56 | 209.64 | +1.481% | 422,045 | -5.548% |
| 2026-06-24 | 199.24 | 208.02 | 199.24 | 206.58 | +4.486% | 491,847 | -4.149% |
| 2026-06-23 | 196.58 | 200.90 | 196.58 | 197.71 | -0.287% | 392,481 | +0.152% |
| 2026-06-22 | 199.81 | 201.50 | 197.40 | 198.28 | -0.929% | 415,328 | -0.136% |
| 2026-06-18 | 194.12 | 203.25 | 192.90 | 200.14 | +4.354% | 657,234 | -1.064% |
| 2026-06-17 | 195.64 | 198.45 | 191.66 | 191.79 | -1.923% | 283,415 | +3.243% |
| 2026-06-16 | 195.04 | 197.85 | 195.04 | 195.55 | +0.986% | 231,722 | +1.258% |
| 2026-06-15 | 195.94 | 199.50 | 192.48 | 193.64 | +0.295% | 197,625 | +2.257% |
| 2026-06-12 | 195.67 | 195.76 | 192.27 | 193.07 | -0.320% | 190,123 | +2.559% |
| 2026-06-11 | 188.08 | 194.02 | 186.28 | 193.69 | +4.011% | 262,721 | +2.230% |
| 2026-06-10 | 193.16 | 193.16 | 185.83 | 186.22 | -3.613% | 289,195 | +6.331% |
| 2026-06-09 | 189.63 | 194.29 | 189.16 | 193.20 | +3.988% | 340,426 | +2.490% |
| 2026-06-08 | 185.46 | 187.57 | 184.50 | 185.79 | +0.205% | 270,748 | +6.577% |
| 2026-06-05 | 185.06 | 187.20 | 183.24 | 185.41 | -0.749% | 323,400 | +6.796% |
| 2026-06-04 | 189.96 | 191.19 | 186.46 | 186.81 | -0.739% | 253,565 | +5.995% |
| 2026-06-03 | 187.08 | 190.52 | 186.01 | 188.20 | +0.213% | 317,401 | +5.213% |
| 2026-06-02 | 186.46 | 190.12 | 186.46 | 187.80 | +0.155% | 346,893 | +5.437% |
| 2026-06-01 | 188.45 | 189.10 | 182.85 | 187.51 | -1.175% | 277,053 | +5.600% |
| 2026-05-29 | 190.09 | 193.21 | 189.74 | 189.74 | -0.769% | 378,633 | +4.359% |
| 2026-05-28 | 189.31 | 192.18 | 186.95 | 191.21 | +0.194% | 264,219 | +3.556% |
| 2026-05-27 | 191.71 | 194.51 | 190.50 | 190.84 | +0.675% | 289,606 | +3.757% |
| 2026-05-26 | 186.02 | 190.29 | 185.71 | 189.56 | +2.459% | 255,155 | +4.458% |
| 2026-05-22 | 185.45 | 186.56 | 183.89 | 185.01 | +0.168% | 140,311 | +7.027% |
| 2026-05-21 | 182.83 | 186.73 | 180.00 | 184.70 | -0.162% | 245,811 | +7.206% |
| 2026-05-20 | 178.57 | 185.35 | 175.76 | 185.00 | +3.927% | 491,657 | +7.032% |
| 2026-05-19 | 180.48 | 180.48 | 176.39 | 178.01 | -2.192% | 211,031 | +11.235% |
| 2026-05-18 | 179.71 | 182.13 | 178.23 | 182.00 | +1.892% | 230,880 | +8.797% |
| 2026-05-15 | 184.74 | 184.74 | 178.27 | 178.62 | -3.782% | 189,120 | +10.855% |
| 2026-05-14 | 185.27 | 187.92 | 184.22 | 185.64 | +0.667% | 323,838 | +6.663% |
| 2026-05-13 | 183.37 | 186.20 | 182.03 | 184.41 | +0.114% | 394,801 | +7.375% |
| 2026-05-12 | 186.15 | 186.15 | 181.05 | 184.20 | -0.765% | 329,975 | +7.497% |
| 2026-05-11 | 188.39 | 189.85 | 185.61 | 185.62 | -1.585% | 334,732 | +6.675% |
| 2026-05-08 | 193.18 | 193.18 | 188.15 | 188.61 | -2.077% | 391,547 | +4.984% |
| 2026-05-07 | 196.92 | 198.86 | 191.65 | 192.61 | -0.860% | 290,360 | +2.804% |
| 2026-05-06 | 193.84 | 195.50 | 192.56 | 194.28 | +2.172% | 288,501 | +1.920% |
| 2026-05-05 | 188.39 | 190.77 | 185.11 | 190.15 | +1.842% | 218,990 | +4.134% |
| 2026-05-04 | 190.46 | 192.38 | 183.88 | 186.71 | -2.781% | 390,301 | +6.052% |
| 2026-05-01 | 191.71 | 193.96 | 189.76 | 192.05 | +0.692% | 340,032 | +3.103% |
| 2026-04-30 | 189.18 | 191.48 | 188.05 | 190.73 | +1.076% | 275,527 | +3.817% |
| 2026-04-29 | 191.68 | 193.76 | 186.86 | 188.70 | -1.246% | 572,702 | +4.934% |
| 2026-04-28 | 189.97 | 199.75 | 187.08 | 191.08 | +2.450% | 553,794 | +3.627% |
| 2026-04-27 | 181.80 | 187.16 | 181.29 | 186.51 | +2.721% | 295,946 | +6.166% |
| 2026-04-24 | 184.90 | 185.05 | 181.10 | 181.57 | -2.029% | 358,295 | +9.054% |
| 2026-04-23 | 184.69 | 189.32 | 184.69 | 185.33 | -0.075% | 325,843 | +6.842% |
| 2026-04-22 | 184.50 | 185.87 | 181.09 | 185.47 | +1.862% | 607,356 | +6.761% |
| 2026-04-21 | 181.66 | 184.24 | 180.06 | 182.08 | +0.725% | 349,016 | +8.749% |
| 2026-04-20 | 176.29 | 181.31 | 175.50 | 180.77 | +2.553% | 356,851 | +9.537% |
| 2026-04-17 | 172.52 | 179.79 | 172.52 | 176.27 | +3.774% | 254,822 | +12.333% |
| 2026-04-16 | 173.23 | 174.79 | 169.37 | 169.86 | -1.582% | 251,292 | +16.572% |
| 2026-04-15 | 177.28 | 177.28 | 171.77 | 172.59 | -2.979% | 292,555 | +14.729% |
| 2026-04-14 | 180.28 | 180.91 | 177.69 | 177.89 | -1.062% | 201,720 | +11.310% |
| 2026-04-13 | 175.51 | 180.09 | 174.34 | 179.80 | +2.072% | 209,786 | +10.128% |
| 2026-04-10 | 177.89 | 177.89 | 175.31 | 176.15 | -0.889% | 162,302 | +12.410% |
| 2026-04-09 | 173.75 | 179.54 | 173.75 | 177.73 | +1.456% | 211,198 | +11.411% |
| 2026-04-08 | 171.54 | 175.76 | 171.00 | 175.18 | +5.188% | 308,424 | +13.032% |
| 2026-04-07 | 166.45 | 168.22 | 165.41 | 166.54 | -0.638% | 229,520 | +18.896% |
| 2026-04-06 | 165.15 | 167.68 | 163.33 | 167.61 | +0.788% | 162,466 | +18.137% |
| 2026-04-02 | 167.76 | 173.28 | 163.96 | 166.30 | -2.777% | 308,059 | +19.068% |
| 2026-04-01 | 171.78 | 174.62 | 170.75 | 171.05 | -0.332% | 256,087 | +15.761% |
| 2026-03-31 | 170.00 | 173.71 | 168.04 | 171.62 | +2.662% | 432,829 | +15.377% |
| 2026-03-30 | 170.40 | 170.40 | 167.06 | 167.17 | -0.719% | 250,761 | +18.448% |
| 2026-03-27 | 170.36 | 171.29 | 168.07 | 168.38 | -1.607% | 163,672 | +17.597% |
| 2026-03-26 | 173.95 | 176.32 | 170.25 | 171.13 | -2.116% | 249,432 | +15.707% |
| 2026-03-25 | 175.19 | 176.32 | 169.88 | 174.83 | +1.146% | 187,543 | +13.259% |
| 2026-03-24 | 170.10 | 174.72 | 168.96 | 172.85 | +0.887% | 193,498 | +14.556% |
| 2026-03-23 | 171.71 | 174.77 | 169.97 | 171.33 | +2.581% | 251,356 | +15.572% |
| 2026-03-20 | 170.81 | 171.56 | 165.25 | 167.02 | -2.385% | 567,963 | +18.555% |
| 2026-03-19 | 173.70 | 173.85 | 169.71 | 171.10 | -2.229% | 305,353 | +15.728% |
| 2026-03-18 | 175.83 | 178.20 | 174.91 | 175.00 | -1.575% | 203,225 | +13.149% |
| 2026-03-17 | 179.19 | 180.26 | 176.27 | 177.80 | -0.252% | 206,543 | +11.367% |
| 2026-03-16 | 179.16 | 179.52 | 176.82 | 178.25 | +0.163% | 228,759 | +11.086% |
| 2026-03-13 | 179.41 | 181.33 | 175.81 | 177.96 | -0.224% | 313,166 | +11.267% |
| 2026-03-12 | 178.63 | 180.12 | 176.69 | 178.36 | -1.306% | 301,739 | +11.017% |
| 2026-03-11 | 181.99 | 183.35 | 178.27 | 180.72 | -0.517% | 173,878 | +9.567% |
| 2026-03-10 | 183.51 | 185.33 | 181.40 | 181.66 | -1.864% | 204,595 | +9.000% |
| 2026-03-09 | 183.00 | 186.08 | 180.77 | 185.11 | -0.489% | 283,976 | +6.969% |
| 2026-03-06 | 185.79 | 187.15 | 183.48 | 186.02 | -1.352% | 317,410 | +6.446% |
| 2026-03-05 | 189.57 | 192.11 | 187.16 | 188.57 | -1.499% | 341,726 | +5.006% |
| 2026-03-04 | 191.26 | 191.99 | 189.78 | 191.44 | +0.346% | 162,897 | +3.432% |
| 2026-03-03 | 188.40 | 193.01 | 186.43 | 190.78 | -1.130% | 231,761 | +3.790% |
| 2026-03-02 | 191.00 | 194.98 | 189.25 | 192.96 | -0.315% | 228,796 | +2.617% |
| 2026-02-27 | 190.55 | 194.17 | 189.50 | 193.57 | +0.535% | 184,353 | +2.294% |
| 2026-02-26 | 193.31 | 193.99 | 189.07 | 192.54 | +0.622% | 142,408 | +2.841% |
| 2026-02-25 | 198.91 | 198.91 | 189.58 | 191.35 | -3.271% | 199,729 | +3.481% |
| 2026-02-24 | 196.86 | 199.64 | 196.20 | 197.82 | +0.769% | 157,439 | +0.096% |
| 2026-02-23 | 200.30 | 201.00 | 195.00 | 196.31 | -1.855% | 266,810 | +0.866% |
| 2026-02-20 | 200.16 | 204.51 | 199.02 | 200.02 | -0.095% | 151,024 | -1.005% |
| 2026-02-19 | 202.59 | 203.44 | 199.02 | 200.21 | -1.544% | 223,664 | -1.099% |
| 2026-02-18 | 205.88 | 208.50 | 203.04 | 203.35 | -1.301% | 228,926 | -2.626% |
| 2026-02-17 | 208.80 | 208.94 | 203.31 | 206.03 | -1.426% | 237,379 | -3.893% |
| 2026-02-13 | 208.57 | 210.59 | 206.19 | 209.01 | -0.096% | 359,659 | -5.263% |
| 2026-02-12 | 207.90 | 211.98 | 207.89 | 209.21 | +1.613% | 419,897 | -5.353% |
| 2026-02-11 | 204.56 | 207.94 | 201.07 | 205.89 | +0.034% | 364,094 | -3.827% |
| 2026-02-10 | 199.29 | 206.01 | 195.68 | 205.82 | +4.973% | 409,531 | -3.795% |
| 2026-02-09 | 194.45 | 197.00 | 193.77 | 196.07 | +0.921% | 203,240 | +0.989% |
| 2026-02-06 | 192.71 | 196.83 | 192.26 | 194.28 | +1.505% | 378,466 | +1.920% |
| 2026-02-05 | 192.12 | 194.63 | 189.71 | 191.40 | -1.009% | 293,603 | +3.454% |
| 2026-02-04 | 185.48 | 194.06 | 184.68 | 193.35 | +5.558% | 343,687 | +2.410% |
| 2026-02-03 | 178.95 | 185.92 | 177.06 | 183.17 | +1.942% | 244,996 | +8.102% |
| 2026-02-02 | 177.02 | 179.93 | 175.60 | 179.68 | +1.640% | 253,964 | +10.201% |
| 2026-01-30 | 175.90 | 179.33 | 174.82 | 176.78 | -0.680% | 276,040 | +12.009% |
| 2026-01-29 | 178.75 | 182.56 | 175.39 | 177.99 | +0.299% | 228,347 | +11.248% |
| 2026-01-28 | 179.50 | 180.22 | 176.77 | 177.46 | -1.087% | 205,279 | +11.580% |
| 2026-01-27 | 181.31 | 183.22 | 178.36 | 179.41 | -1.774% | 169,310 | +10.367% |
| 2026-01-26 | 183.89 | 184.00 | 181.28 | 182.65 | +0.219% | 204,082 | +8.410% |
| 2026-01-23 | 185.20 | 186.52 | 182.24 | 182.25 | -2.169% | 188,064 | +8.647% |
| 2026-01-22 | 188.55 | 189.99 | 184.58 | 186.29 | -0.438% | 201,090 | +6.291% |
| 2026-01-21 | 184.69 | 188.13 | 180.71 | 187.11 | +1.829% | 346,998 | +5.825% |
| 2026-01-20 | 184.90 | 185.88 | 182.61 | 183.75 | -2.328% | 261,003 | +7.761% |
| 2026-01-16 | 187.27 | 189.42 | 187.04 | 188.13 | +0.186% | 261,784 | +5.252% |
| 2026-01-15 | 183.92 | 187.86 | 183.92 | 187.78 | +2.043% | 307,786 | +5.448% |
| 2026-01-14 | 181.70 | 184.91 | 178.94 | 184.02 | +1.071% | 331,396 | +7.602% |
| 2026-01-13 | 179.84 | 182.19 | 179.35 | 182.07 | +1.234% | 197,318 | +8.755% |
| 2026-01-12 | 178.63 | 182.02 | 175.18 | 179.85 | +0.452% | 365,138 | +10.097% |
| 2026-01-09 | 174.19 | 179.71 | 173.67 | 179.04 | +3.485% | 315,875 | +10.595% |
| 2026-01-08 | 164.20 | 173.78 | 163.93 | 173.01 | +4.652% | 202,625 | +14.450% |
| 2026-01-07 | 170.81 | 172.35 | 164.20 | 165.32 | -2.873% | 259,485 | +19.774% |
| 2026-01-06 | 167.84 | 170.22 | 165.55 | 170.21 | +0.656% | 178,451 | +16.333% |
| 2026-01-05 | 165.64 | 170.82 | 165.64 | 169.10 | +2.659% | 328,408 | +17.096% |
| 2026-01-02 | 162.50 | 166.34 | 161.43 | 164.72 | +2.013% | 213,199 | +20.210% |
| 2025-12-31 | 163.93 | 166.31 | 161.25 | 161.47 | -2.074% | 274,102 | +22.630% |
| 2025-12-30 | 165.40 | 166.55 | 164.28 | 164.89 | -0.812% | 163,047 | +20.086% |
| 2025-12-29 | 168.00 | 168.17 | 165.24 | 166.24 | -0.562% | 190,941 | +19.111% |
| 2025-12-26 | 166.21 | 167.80 | 165.50 | 167.18 | +0.342% | 112,183 | +18.441% |
| 2025-12-24 | 165.97 | 167.03 | 164.78 | 166.61 | +0.792% | 87,506 | +18.846% |
| 2025-12-23 | 166.43 | 166.65 | 165.05 | 165.30 | -1.272% | 121,356 | +19.788% |
| 2025-12-22 | 167.13 | 168.16 | 165.00 | 167.43 | +0.342% | 263,960 | +18.264% |
| 2025-12-19 | 167.11 | 167.43 | 164.69 | 166.86 | -0.608% | 501,549 | +18.668% |
| 2025-12-18 | 167.70 | 170.08 | 166.16 | 167.88 | +0.841% | 239,831 | +17.947% |
| 2025-12-17 | 168.02 | 170.92 | 165.44 | 166.48 | -1.474% | 254,075 | +18.939% |
| 2025-12-16 | 167.97 | 170.16 | 167.14 | 168.97 | +0.053% | 288,244 | +17.186% |
| 2025-12-15 | 170.18 | 170.69 | 166.59 | 168.88 | -0.348% | 200,291 | +17.249% |
| 2025-12-12 | 171.87 | 173.81 | 167.63 | 169.47 | -0.999% | 232,441 | +16.841% |
| 2025-12-11 | 169.36 | 172.04 | 168.82 | 171.18 | +1.705% | 214,064 | +15.674% |
| 2025-12-10 | 165.22 | 169.15 | 164.61 | 168.31 | +2.025% | 475,086 | +17.646% |
| 2025-12-09 | 165.88 | 168.96 | 164.24 | 164.97 | -1.121% | 233,328 | +20.028% |
| 2025-12-08 | 168.96 | 170.88 | 165.84 | 166.84 | -1.552% | 334,536 | +18.683% |
| 2025-12-05 | 169.38 | 170.69 | 167.63 | 169.47 | +0.254% | 265,943 | +16.841% |
| 2025-12-04 | 170.77 | 172.22 | 168.20 | 169.04 | -1.077% | 227,764 | +17.138% |
| 2025-12-03 | 168.05 | 171.38 | 167.93 | 170.88 | +2.079% | 321,230 | +15.877% |
| 2025-12-02 | 170.00 | 170.64 | 165.61 | 167.40 | -1.726% | 386,525 | +18.286% |
| 2025-12-01 | 165.81 | 173.07 | 165.23 | 170.34 | +1.768% | 734,443 | +16.244% |
| 2025-11-28 | 168.11 | 169.01 | 166.51 | 167.38 | -0.482% | 87,968 | +18.300% |
| 2025-11-26 | 165.39 | 170.43 | 165.39 | 168.19 | +1.167% | 280,029 | +17.730% |
| 2025-11-25 | 163.69 | 167.32 | 163.48 | 166.25 | +2.157% | 315,751 | +19.104% |
| 2025-11-24 | 162.06 | 166.43 | 161.99 | 162.74 | 0.000% | 218,251 | +21.673% |
| 2025-11-21 | 158.04 | 163.72 | 158.04 | 162.74 | +2.844% | 488,989 | +21.673% |
| 2025-11-20 | 161.00 | 162.29 | 156.97 | 158.24 | -0.553% | 348,724 | +25.133% |
| 2025-11-19 | 159.03 | 159.85 | 157.60 | 159.12 | +0.709% | 293,496 | +24.441% |
| 2025-11-18 | 157.75 | 159.50 | 156.32 | 158.00 | -0.322% | 460,488 | +25.323% |
| 2025-11-17 | 164.00 | 164.59 | 158.17 | 158.51 | -3.448% | 254,067 | +24.920% |
| 2025-11-14 | 164.94 | 165.88 | 163.36 | 164.17 | -1.293% | 262,553 | +20.613% |
| 2025-11-13 | 167.05 | 169.32 | 165.43 | 166.32 | -0.965% | 237,619 | +19.054% |
| 2025-11-12 | 168.00 | 170.13 | 165.35 | 167.94 | -0.012% | 216,844 | +17.905% |
| 2025-11-11 | 169.18 | 170.05 | 167.09 | 167.96 | -0.580% | 219,780 | +17.891% |
| 2025-11-10 | 170.76 | 170.76 | 167.15 | 168.94 | -1.066% | 251,447 | +17.207% |
| 2025-11-07 | 168.24 | 170.88 | 168.14 | 170.76 | +1.329% | 200,961 | +15.958% |
| 2025-11-06 | 170.00 | 170.00 | 167.25 | 168.52 | -0.678% | 186,125 | +17.499% |
| 2025-11-05 | 172.49 | 174.31 | 166.38 | 169.67 | -2.145% | 401,244 | +16.703% |
| 2025-11-04 | 173.44 | 175.46 | 171.57 | 173.39 | -0.201% | 340,937 | +14.199% |
| 2025-11-03 | 174.93 | 174.93 | 171.16 | 173.74 | -1.564% | 330,040 | +13.969% |
| 2025-10-31 | 175.18 | 177.00 | 172.82 | 176.50 | +0.996% | 328,667 | +12.187% |
| 2025-10-30 | 179.70 | 181.44 | 174.30 | 174.76 | -2.635% | 248,890 | +13.304% |
| 2025-10-29 | 185.09 | 186.63 | 179.33 | 179.49 | -3.723% | 448,880 | +10.318% |
| 2025-10-28 | 181.32 | 187.02 | 181.32 | 186.43 | +6.016% | 702,016 | +6.211% |
| 2025-10-27 | 176.19 | 176.81 | 174.59 | 175.85 | +0.302% | 193,806 | +12.602% |
| 2025-10-24 | 179.11 | 179.11 | 174.72 | 175.32 | -0.893% | 275,575 | +12.942% |
| 2025-10-23 | 175.03 | 177.76 | 173.76 | 176.90 | +1.509% | 187,345 | +11.933% |
| 2025-10-22 | 177.00 | 177.85 | 174.13 | 174.27 | -1.598% | 253,426 | +13.623% |
| 2025-10-21 | 174.44 | 178.79 | 174.44 | 177.10 | +0.659% | 225,628 | +11.807% |
| 2025-10-20 | 175.06 | 176.62 | 174.30 | 175.94 | +0.935% | 210,722 | +12.544% |
| 2025-10-17 | 171.80 | 174.39 | 170.53 | 174.31 | +1.514% | 229,827 | +13.596% |
| 2025-10-16 | 170.87 | 171.82 | 167.64 | 171.71 | +0.976% | 224,955 | +15.317% |
| 2025-10-15 | 170.01 | 171.24 | 168.92 | 170.05 | +0.319% | 190,734 | +16.442% |
| 2025-10-14 | 164.82 | 170.01 | 164.82 | 169.51 | +2.306% | 327,023 | +16.813% |
| 2025-10-13 | 167.16 | 167.56 | 165.48 | 165.69 | -0.325% | 228,670 | +19.506% |
| 2025-10-10 | 170.44 | 171.93 | 166.02 | 166.23 | -1.918% | 182,414 | +19.118% |
| 2025-10-09 | 172.92 | 172.92 | 167.89 | 169.48 | -2.097% | 260,425 | +16.834% |
| 2025-10-08 | 171.06 | 173.67 | 169.54 | 173.11 | +1.728% | 250,323 | +14.384% |
| 2025-10-07 | 169.90 | 173.00 | 168.32 | 170.17 | +0.295% | 324,477 | +16.360% |
| 2025-10-06 | 171.00 | 171.04 | 167.84 | 169.67 | -0.905% | 280,855 | +16.703% |
| 2025-10-03 | 169.70 | 171.52 | 168.94 | 171.22 | +1.176% | 423,013 | +15.647% |
| 2025-10-02 | 166.51 | 169.48 | 165.68 | 169.23 | +1.129% | 218,990 | +17.006% |
| 2025-10-01 | 167.51 | 168.26 | 164.72 | 167.34 | -0.072% | 302,786 | +18.328% |
| 2025-09-30 | 167.15 | 168.10 | 165.85 | 167.46 | -0.060% | 316,083 | +18.243% |
| 2025-09-29 | 171.93 | 172.49 | 166.47 | 167.56 | -2.126% | 320,868 | +18.173% |
| 2025-09-26 | 173.92 | 175.06 | 170.66 | 171.20 | -0.960% | 353,024 | +15.660% |
| 2025-09-25 | 174.50 | 176.48 | 171.95 | 172.86 | -2.085% | 259,972 | +14.549% |
| 2025-09-24 | 178.47 | 179.49 | 176.38 | 176.54 | -1.583% | 184,165 | +12.162% |
| 2025-09-23 | 181.68 | 182.13 | 178.65 | 179.38 | -0.494% | 212,358 | +10.386% |
| 2025-09-22 | 181.79 | 181.85 | 178.66 | 180.27 | -0.880% | 237,166 | +9.841% |
| 2025-09-19 | 183.97 | 183.97 | 179.90 | 181.87 | -1.249% | 505,953 | +8.874% |
| 2025-09-18 | 182.80 | 184.46 | 181.75 | 184.17 | +1.009% | 331,570 | +7.515% |
| 2025-09-17 | 188.60 | 189.32 | 181.69 | 182.33 | -2.435% | 345,849 | +8.600% |
| 2025-09-16 | 188.70 | 188.74 | 185.80 | 186.88 | -0.780% | 255,724 | +5.956% |
| 2025-09-15 | 189.59 | 190.61 | 187.47 | 188.35 | -0.212% | 318,057 | +5.129% |
| 2025-09-12 | 192.08 | 192.88 | 188.42 | 188.75 | -2.646% | 185,552 | +4.906% |
| 2025-09-11 | 191.99 | 195.08 | 191.69 | 193.88 | +1.290% | 325,172 | +2.130% |
| 2025-09-10 | 190.90 | 191.77 | 189.60 | 191.41 | +0.583% | 161,664 | +3.448% |
| 2025-09-09 | 194.91 | 194.91 | 188.70 | 190.30 | -2.734% | 208,451 | +4.051% |
| 2025-09-08 | 195.09 | 196.03 | 192.81 | 195.65 | -0.128% | 158,511 | +1.206% |
| 2025-09-05 | 195.42 | 197.68 | 194.64 | 195.90 | +1.560% | 236,024 | +1.077% |
| 2025-09-04 | 189.35 | 193.23 | 186.32 | 192.89 | +2.787% | 239,521 | +2.654% |
| 2025-09-03 | 187.33 | 189.45 | 186.54 | 187.66 | -0.266% | 248,586 | +5.515% |
| 2025-09-02 | 187.92 | 189.96 | 187.72 | 188.16 | -1.549% | 215,302 | +5.235% |
| 2025-08-29 | 192.86 | 194.92 | 190.00 | 191.12 | -0.943% | 224,715 | +3.605% |
| 2025-08-28 | 195.50 | 195.50 | 191.72 | 192.94 | -0.582% | 193,668 | +2.628% |
| 2025-08-27 | 193.09 | 196.19 | 193.09 | 194.07 | -0.211% | 220,791 | +2.030% |
| 2025-08-26 | 194.66 | 196.83 | 194.08 | 194.48 | -0.333% | 172,229 | +1.815% |
| 2025-08-25 | 196.73 | 196.82 | 194.50 | 195.13 | -0.989% | 193,313 | +1.476% |
| 2025-08-22 | 190.64 | 197.82 | 189.71 | 197.08 | +4.452% | 247,927 | +0.472% |
| 2025-08-21 | 186.39 | 190.06 | 186.39 | 188.68 | +0.159% | 355,790 | +4.945% |
| 2025-08-20 | 191.29 | 192.09 | 188.10 | 188.38 | -1.839% | 480,754 | +5.112% |
| 2025-08-19 | 189.21 | 192.85 | 189.03 | 191.91 | +2.058% | 207,776 | +3.179% |
| 2025-08-18 | 187.12 | 188.99 | 186.39 | 188.04 | +0.535% | 235,600 | +5.302% |
| 2025-08-15 | 191.79 | 192.50 | 186.71 | 187.04 | -2.171% | 288,280 | +5.865% |
| 2025-08-14 | 190.79 | 192.87 | 190.33 | 191.19 | -1.570% | 288,023 | +3.567% |
| 2025-08-13 | 189.04 | 194.90 | 189.04 | 194.24 | +3.111% | 256,420 | +1.941% |
| 2025-08-12 | 182.67 | 189.07 | 181.51 | 188.38 | +3.802% | 196,184 | +5.112% |
| 2025-08-11 | 181.25 | 182.26 | 178.85 | 181.48 | +0.094% | 261,587 | +9.108% |
| 2025-08-08 | 182.43 | 184.01 | 180.46 | 181.31 | -0.396% | 227,015 | +9.211% |
| 2025-08-07 | 183.56 | 184.26 | 180.78 | 182.03 | +0.016% | 269,131 | +8.779% |
| 2025-08-06 | 182.63 | 183.46 | 181.02 | 182.00 | -0.274% | 350,045 | +8.797% |
| 2025-08-05 | 180.20 | 183.31 | 179.47 | 182.50 | +1.030% | 300,877 | +8.499% |
| 2025-08-04 | 179.82 | 181.19 | 178.69 | 180.64 | +0.820% | 257,015 | +9.616% |
| 2025-08-01 | 177.81 | 180.01 | 176.18 | 179.17 | -0.145% | 377,085 | +10.515% |
| 2025-07-31 | 181.68 | 183.00 | 179.32 | 179.43 | -2.229% | 615,346 | +10.355% |
| 2025-07-30 | 180.47 | 185.79 | 180.00 | 183.52 | -0.054% | 677,383 | +7.896% |
| 2025-07-29 | 179.99 | 184.82 | 173.55 | 183.62 | +10.608% | 720,373 | +7.837% |
| 2025-07-28 | 166.49 | 167.00 | 164.40 | 166.01 | +0.211% | 447,021 | +19.276% |
| 2025-07-25 | 165.27 | 165.74 | 163.35 | 165.66 | +1.290% | 251,137 | +19.528% |
| 2025-07-24 | 164.17 | 164.97 | 162.47 | 163.55 | -0.396% | 202,344 | +21.070% |
| 2025-07-23 | 164.17 | 165.53 | 162.53 | 164.20 | +1.283% | 147,754 | +20.591% |
| 2025-07-22 | 159.31 | 162.61 | 159.31 | 162.12 | +2.413% | 272,720 | +22.138% |
| 2025-07-21 | 160.74 | 161.45 | 158.14 | 158.30 | -0.584% | 133,841 | +25.085% |
| 2025-07-18 | 160.15 | 160.15 | 157.39 | 159.23 | -0.332% | 174,278 | +24.355% |
| 2025-07-17 | 158.18 | 160.52 | 157.85 | 159.76 | +1.095% | 242,634 | +23.942% |
| 2025-07-16 | 159.92 | 160.07 | 156.63 | 158.03 | -0.704% | 210,774 | +25.299% |
| 2025-07-15 | 165.73 | 166.31 | 159.13 | 159.15 | -3.393% | 254,817 | +24.417% |
| 2025-07-14 | 166.10 | 166.97 | 164.53 | 164.74 | -1.253% | 251,814 | +20.195% |
| 2025-07-11 | 167.63 | 168.26 | 165.26 | 166.83 | -0.756% | 236,396 | +18.690% |
| 2025-07-10 | 165.26 | 170.16 | 165.26 | 168.10 | +1.430% | 313,116 | +17.793% |
| 2025-07-09 | 164.01 | 165.99 | 161.64 | 165.73 | +1.900% | 291,164 | +19.477% |
| 2025-07-08 | 159.52 | 164.01 | 159.52 | 162.64 | +1.994% | 406,656 | +21.747% |
| 2025-07-07 | 162.17 | 162.40 | 158.71 | 159.46 | -2.250% | 335,850 | +24.175% |
| 2025-07-03 | 164.31 | 165.99 | 162.15 | 163.13 | -0.881% | 347,786 | +21.382% |
| 2025-07-02 | 160.09 | 164.58 | 159.53 | 164.58 | +2.760% | 535,079 | +20.312% |
| 2025-07-01 | 154.22 | 163.64 | 154.22 | 160.16 | +3.123% | 484,132 | +23.633% |
| 2025-06-30 | 157.33 | 157.65 | 154.99 | 155.31 | -1.152% | 288,089 | +27.493% |
| 2025-06-27 | 159.00 | 160.90 | 156.54 | 157.12 | -0.469% | 644,518 | +26.025% |
| 2025-06-26 | 157.55 | 158.16 | 156.28 | 157.86 | +0.554% | 188,368 | +25.434% |
| 2025-06-25 | 159.42 | 159.42 | 156.40 | 156.99 | -1.493% | 187,668 | +26.129% |
| 2025-06-24 | 158.99 | 159.94 | 157.67 | 159.37 | +0.995% | 194,291 | +24.245% |
| 2025-06-23 | 152.49 | 158.17 | 152.49 | 157.80 | +2.621% | 213,285 | +25.482% |
| 2025-06-20 | 154.02 | 154.95 | 152.11 | 153.77 | +0.740% | 704,865 | +28.770% |
| 2025-06-18 | 151.63 | 155.44 | 151.38 | 152.64 | +0.467% | 491,020 | +29.724% |
| 2025-06-17 | 153.73 | 155.84 | 151.51 | 151.93 | -2.503% | 273,773 | +30.330% |
| 2025-06-16 | 156.70 | 157.12 | 154.41 | 155.83 | +0.090% | 415,119 | +27.068% |
| 2025-06-13 | 154.57 | 156.73 | 153.81 | 155.69 | -0.727% | 300,174 | +27.182% |
| 2025-06-12 | 155.50 | 156.97 | 154.78 | 156.83 | -0.025% | 220,029 | +26.258% |
| 2025-06-11 | 162.22 | 162.78 | 156.77 | 156.87 | -2.414% | 216,924 | +26.226% |
| 2025-06-10 | 160.22 | 161.77 | 158.43 | 160.75 | +1.190% | 259,965 | +23.179% |
| 2025-06-09 | 157.76 | 160.07 | 157.08 | 158.86 | +1.320% | 164,565 | +24.644% |
| 2025-06-06 | 162.55 | 162.55 | 156.75 | 156.79 | -1.693% | 306,333 | +26.290% |
| 2025-06-05 | 158.95 | 160.22 | 157.39 | 159.49 | +0.302% | 177,219 | +24.152% |
| 2025-06-04 | 159.07 | 160.24 | 158.05 | 159.01 | +0.290% | 273,228 | +24.527% |
| 2025-06-03 | 155.82 | 158.65 | 154.87 | 158.55 | +2.099% | 195,394 | +24.888% |
| 2025-06-02 | 155.10 | 155.63 | 153.01 | 155.29 | -0.263% | 330,402 | +27.510% |
| 2025-05-30 | 155.28 | 156.48 | 154.11 | 155.70 | -0.358% | 323,688 | +27.174% |
| 2025-05-29 | 154.57 | 156.29 | 152.20 | 156.26 | +2.204% | 328,906 | +26.718% |
| 2025-05-28 | 157.53 | 157.53 | 152.86 | 152.89 | 0.000% | 244,425 | +29.511% |