STN
Stantec, Inc.
stockNYSE
Market OpenOct 5, 2026 12:09:53 PM EDT
67.19USD-0.385%(-0.26)86,143
67.19Bid76.72Ask9.53SpreadSTN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.14 | 67.77 | 66.93 | 67.19 | -0.385% | 86,143 | 0.000% |
| 2026-10-02 | 67.54 | 67.96 | 67.00 | 67.45 | +0.462% | 604,921 | -0.385% |
| 2026-10-01 | 67.83 | 68.05 | 66.73 | 67.14 | -0.327% | 532,616 | +0.074% |
| 2026-09-30 | 67.19 | 67.91 | 66.90 | 67.36 | +0.178% | 291,958 | -0.252% |
| 2026-09-29 | 68.46 | 68.73 | 66.79 | 67.24 | -2.154% | 335,807 | -0.074% |
| 2026-09-28 | 68.29 | 69.39 | 68.10 | 68.72 | -0.435% | 211,106 | -2.226% |
| 2026-09-25 | 68.70 | 69.16 | 67.83 | 69.02 | +0.847% | 229,946 | -2.651% |
| 2026-09-24 | 70.31 | 70.61 | 68.09 | 68.44 | -3.169% | 368,775 | -1.826% |
| 2026-09-23 | 70.84 | 71.52 | 70.43 | 70.68 | -0.549% | 308,687 | -4.938% |
| 2026-09-22 | 71.45 | 71.69 | 70.44 | 71.07 | +0.466% | 363,046 | -5.459% |
| 2026-09-21 | 69.56 | 70.92 | 69.24 | 70.74 | +2.448% | 387,787 | -5.018% |
| 2026-09-18 | 70.60 | 70.85 | 68.87 | 69.05 | -2.444% | 878,033 | -2.694% |
| 2026-09-17 | 71.05 | 71.25 | 69.69 | 70.78 | +0.525% | 238,682 | -5.072% |
| 2026-09-16 | 70.60 | 71.49 | 70.23 | 70.41 | -0.269% | 336,686 | -4.573% |
| 2026-09-15 | 69.95 | 71.74 | 69.66 | 70.60 | +0.241% | 323,398 | -4.830% |
| 2026-09-14 | 70.47 | 70.89 | 69.60 | 70.43 | +1.105% | 283,124 | -4.600% |
| 2026-09-11 | 70.72 | 70.77 | 69.00 | 69.66 | -0.543% | 291,655 | -3.546% |
| 2026-09-10 | 70.15 | 71.41 | 69.80 | 70.04 | -0.681% | 281,305 | -4.069% |
| 2026-09-09 | 72.73 | 72.76 | 70.32 | 70.52 | -3.305% | 374,701 | -4.722% |
| 2026-09-08 | 73.81 | 74.29 | 72.34 | 72.93 | -0.803% | 327,129 | -7.871% |
| 2026-09-04 | 72.36 | 73.94 | 71.74 | 73.52 | +0.657% | 245,106 | -8.610% |
| 2026-09-03 | 73.66 | 74.40 | 72.22 | 73.04 | +0.523% | 256,349 | -8.009% |
| 2026-09-02 | 71.80 | 72.98 | 71.30 | 72.66 | +1.198% | 291,321 | -7.528% |
| 2026-09-01 | 73.00 | 73.00 | 71.35 | 71.80 | -1.644% | 275,618 | -6.421% |
| 2026-08-31 | 74.30 | 74.67 | 72.83 | 73.00 | -2.393% | 275,294 | -7.959% |
| 2026-08-28 | 74.85 | 75.24 | 74.48 | 74.79 | +0.107% | 239,678 | -10.162% |
| 2026-08-27 | 75.62 | 75.69 | 74.46 | 74.71 | -0.941% | 328,834 | -10.066% |
| 2026-08-26 | 73.14 | 75.81 | 73.14 | 75.42 | +2.626% | 363,652 | -10.912% |
| 2026-08-25 | 74.33 | 75.50 | 73.39 | 73.49 | -0.970% | 416,306 | -8.573% |
| 2026-08-24 | 74.17 | 74.28 | 72.40 | 74.21 | +0.189% | 365,780 | -9.460% |
| 2026-08-21 | 74.00 | 75.06 | 73.95 | 74.07 | +0.257% | 239,991 | -9.289% |
| 2026-08-20 | 74.37 | 74.41 | 72.90 | 73.88 | -1.230% | 411,048 | -9.055% |
| 2026-08-19 | 74.45 | 75.70 | 73.94 | 74.80 | +0.809% | 437,477 | -10.174% |
| 2026-08-18 | 75.74 | 77.48 | 74.16 | 74.20 | -0.094% | 340,640 | -9.447% |
| 2026-08-17 | 73.42 | 75.63 | 73.06 | 74.27 | +0.773% | 547,768 | -9.533% |
| 2026-08-14 | 74.88 | 75.65 | 73.14 | 73.70 | -0.419% | 486,351 | -8.833% |
| 2026-08-13 | 73.36 | 74.66 | 70.84 | 74.01 | -0.323% | 743,132 | -9.215% |
| 2026-08-12 | 74.37 | 75.00 | 73.58 | 74.25 | -0.362% | 431,972 | -9.508% |
| 2026-08-11 | 73.14 | 75.15 | 73.01 | 74.52 | +1.803% | 398,240 | -9.836% |
| 2026-08-10 | 73.35 | 73.68 | 72.78 | 73.20 | -0.422% | 251,798 | -8.210% |
| 2026-08-07 | 72.73 | 73.96 | 72.73 | 73.51 | +0.547% | 248,123 | -8.597% |
| 2026-08-06 | 72.83 | 74.38 | 72.55 | 73.11 | -0.041% | 307,297 | -8.097% |
| 2026-08-05 | 73.27 | 73.81 | 72.76 | 73.14 | +0.813% | 427,670 | -8.135% |
| 2026-08-04 | 71.28 | 72.70 | 70.86 | 72.55 | +1.256% | 464,228 | -7.388% |
| 2026-08-03 | 71.27 | 72.42 | 70.70 | 71.65 | +1.646% | 146,380 | -6.225% |
| 2026-07-31 | 69.00 | 70.95 | 69.00 | 70.49 | +1.512% | 441,675 | -4.682% |
| 2026-07-30 | 72.22 | 72.33 | 68.81 | 69.44 | -3.044% | 589,491 | -3.240% |
| 2026-07-29 | 71.49 | 72.19 | 70.13 | 71.62 | -0.251% | 472,038 | -6.185% |
| 2026-07-28 | 71.30 | 72.28 | 70.47 | 71.80 | +1.714% | 695,156 | -6.421% |
| 2026-07-27 | 68.28 | 70.64 | 67.18 | 70.59 | +4.640% | 448,124 | -4.817% |
| 2026-07-24 | 67.08 | 68.05 | 66.64 | 67.46 | +1.064% | 351,336 | -0.400% |
| 2026-07-23 | 67.86 | 67.96 | 66.26 | 66.75 | -1.910% | 379,733 | +0.659% |
| 2026-07-22 | 68.64 | 68.72 | 67.72 | 68.05 | -0.293% | 288,517 | -1.264% |
| 2026-07-21 | 68.82 | 69.01 | 68.02 | 68.25 | -1.259% | 204,694 | -1.553% |
| 2026-07-20 | 69.62 | 69.62 | 68.31 | 69.12 | -0.633% | 520,568 | -2.792% |
| 2026-07-17 | 70.19 | 70.66 | 69.03 | 69.56 | -1.263% | 551,449 | -3.407% |
| 2026-07-16 | 68.94 | 71.18 | 68.92 | 70.45 | +2.577% | 372,485 | -4.627% |
| 2026-07-15 | 69.18 | 70.25 | 68.52 | 68.68 | +0.131% | 356,311 | -2.169% |
| 2026-07-14 | 68.16 | 69.42 | 67.65 | 68.59 | -0.262% | 457,324 | -2.041% |
| 2026-07-13 | 69.89 | 70.46 | 68.56 | 68.77 | -0.693% | 399,811 | -2.298% |
| 2026-07-10 | 68.95 | 69.94 | 68.71 | 69.25 | +0.654% | 370,220 | -2.975% |
| 2026-07-09 | 69.17 | 69.81 | 68.65 | 68.80 | -1.164% | 496,210 | -2.340% |
| 2026-07-08 | 67.87 | 69.72 | 67.28 | 69.61 | +1.236% | 426,976 | -3.477% |
| 2026-07-07 | 71.37 | 71.67 | 68.20 | 68.76 | -2.730% | 428,036 | -2.283% |
| 2026-07-06 | 70.16 | 70.93 | 69.51 | 70.69 | +0.942% | 702,972 | -4.951% |
| 2026-07-02 | 68.05 | 70.27 | 68.03 | 70.03 | +3.564% | 415,301 | -4.055% |
| 2026-07-01 | 69.61 | 69.75 | 67.30 | 67.62 | -1.872% | 225,969 | -0.636% |
| 2026-06-30 | 68.65 | 68.93 | 67.96 | 68.91 | -0.145% | 690,880 | -2.496% |
| 2026-06-29 | 69.83 | 69.89 | 68.56 | 69.01 | -0.619% | 443,836 | -2.637% |
| 2026-06-26 | 68.04 | 69.71 | 68.02 | 69.44 | +2.163% | 396,643 | -3.240% |
| 2026-06-25 | 69.00 | 69.68 | 67.78 | 67.97 | -2.131% | 436,420 | -1.148% |
| 2026-06-24 | 68.21 | 70.50 | 67.94 | 69.45 | +1.982% | 1,014,861 | -3.254% |
| 2026-06-23 | 68.34 | 68.89 | 68.02 | 68.10 | -0.584% | 1,120,008 | -1.336% |
| 2026-06-22 | 67.08 | 68.88 | 66.94 | 68.50 | +1.197% | 714,361 | -1.912% |
| 2026-06-18 | 69.46 | 69.96 | 67.14 | 67.69 | -2.939% | 786,621 | -0.739% |
| 2026-06-17 | 71.26 | 71.84 | 69.47 | 69.74 | -2.666% | 449,630 | -3.656% |
| 2026-06-16 | 71.30 | 72.37 | 70.76 | 71.65 | +0.561% | 705,753 | -6.225% |
| 2026-06-15 | 73.13 | 73.49 | 71.12 | 71.25 | -1.398% | 222,642 | -5.698% |
| 2026-06-12 | 72.61 | 73.00 | 70.85 | 72.26 | +0.333% | 457,921 | -7.016% |
| 2026-06-11 | 71.42 | 72.16 | 70.84 | 72.02 | +0.953% | 547,522 | -6.706% |
| 2026-06-10 | 73.36 | 73.89 | 71.33 | 71.34 | -3.451% | 499,270 | -5.817% |
| 2026-06-09 | 74.00 | 75.61 | 72.58 | 73.89 | +0.599% | 359,197 | -9.068% |
| 2026-06-08 | 73.57 | 74.43 | 73.16 | 73.45 | -0.582% | 752,455 | -8.523% |
| 2026-06-05 | 75.72 | 75.72 | 73.73 | 73.88 | -1.860% | 294,725 | -9.055% |
| 2026-06-04 | 74.04 | 76.24 | 73.69 | 75.28 | +2.338% | 513,268 | -10.747% |
| 2026-06-03 | 74.60 | 74.90 | 73.36 | 73.56 | -1.710% | 354,163 | -8.660% |
| 2026-06-02 | 75.82 | 76.72 | 74.63 | 74.84 | -2.003% | 379,684 | -10.222% |
| 2026-06-01 | 75.05 | 77.59 | 74.06 | 76.37 | +1.085% | 487,917 | -12.020% |
| 2026-05-29 | 75.60 | 76.55 | 74.80 | 75.55 | -0.145% | 271,592 | -11.066% |
| 2026-05-28 | 74.95 | 77.06 | 74.61 | 75.66 | +0.252% | 341,032 | -11.195% |
| 2026-05-27 | 76.78 | 77.66 | 75.47 | 75.47 | -1.936% | 371,150 | -10.971% |
| 2026-05-26 | 76.68 | 77.78 | 76.10 | 76.96 | +0.549% | 416,901 | -12.695% |
| 2026-05-22 | 76.29 | 77.06 | 75.99 | 76.54 | +0.486% | 274,437 | -12.216% |
| 2026-05-21 | 75.46 | 76.52 | 73.63 | 76.17 | +1.709% | 429,940 | -11.789% |
| 2026-05-20 | 76.51 | 76.81 | 74.58 | 74.89 | -2.601% | 478,702 | -10.282% |
| 2026-05-19 | 76.95 | 78.79 | 75.95 | 76.89 | -0.518% | 492,941 | -12.615% |
| 2026-05-18 | 76.74 | 78.10 | 76.41 | 77.29 | +0.026% | 242,223 | -13.068% |
| 2026-05-15 | 73.71 | 77.40 | 73.01 | 77.27 | +6.184% | 604,279 | -13.045% |
| 2026-05-14 | 79.91 | 80.55 | 72.46 | 72.77 | -6.621% | 775,172 | -7.668% |
| 2026-05-13 | 83.44 | 83.44 | 77.41 | 77.93 | -6.458% | 711,725 | -13.782% |
| 2026-05-12 | 86.02 | 86.02 | 82.56 | 83.31 | -3.038% | 463,991 | -19.349% |
| 2026-05-11 | 87.00 | 87.25 | 85.70 | 85.92 | -1.705% | 240,342 | -21.799% |
| 2026-05-08 | 90.99 | 91.20 | 87.26 | 87.41 | -4.093% | 269,941 | -23.132% |
| 2026-05-07 | 92.27 | 92.98 | 90.89 | 91.14 | -1.042% | 353,984 | -26.278% |
| 2026-05-06 | 92.61 | 93.62 | 91.40 | 92.10 | -0.076% | 407,815 | -27.047% |
| 2026-05-05 | 92.03 | 92.27 | 90.40 | 92.17 | +1.330% | 261,698 | -27.102% |
| 2026-05-04 | 90.55 | 92.04 | 90.55 | 90.96 | -0.547% | 215,808 | -26.132% |
| 2026-05-01 | 92.00 | 92.42 | 91.04 | 91.46 | +0.175% | 337,909 | -26.536% |
| 2026-04-30 | 89.72 | 91.39 | 88.94 | 91.30 | +2.057% | 289,844 | -26.407% |
| 2026-04-29 | 89.79 | 90.28 | 88.32 | 89.46 | -0.489% | 261,160 | -24.894% |
| 2026-04-28 | 90.82 | 91.00 | 89.66 | 89.90 | -1.089% | 149,729 | -25.261% |
| 2026-04-27 | 89.02 | 91.12 | 89.02 | 90.89 | +1.746% | 555,572 | -26.075% |
| 2026-04-24 | 89.56 | 89.58 | 88.57 | 89.33 | +0.045% | 181,589 | -24.785% |
| 2026-04-23 | 90.21 | 90.21 | 88.29 | 89.29 | -0.855% | 289,994 | -24.751% |
| 2026-04-22 | 91.28 | 91.28 | 89.44 | 90.06 | -0.266% | 336,336 | -25.394% |
| 2026-04-21 | 91.99 | 92.26 | 89.94 | 90.30 | -1.784% | 380,587 | -25.592% |
| 2026-04-20 | 91.06 | 92.61 | 90.60 | 91.94 | +0.811% | 341,814 | -26.920% |
| 2026-04-17 | 90.26 | 91.78 | 90.26 | 91.20 | +2.162% | 297,551 | -26.327% |
| 2026-04-16 | 90.63 | 91.95 | 89.26 | 89.27 | -1.815% | 269,415 | -24.734% |
| 2026-04-15 | 89.95 | 91.77 | 89.43 | 90.92 | +1.326% | 291,914 | -26.100% |
| 2026-04-14 | 88.63 | 89.81 | 88.37 | 89.73 | +1.643% | 247,983 | -25.120% |
| 2026-04-13 | 85.88 | 88.36 | 85.88 | 88.28 | +2.105% | 290,315 | -23.890% |
| 2026-04-10 | 88.22 | 88.22 | 85.64 | 86.46 | -1.638% | 163,300 | -22.288% |
| 2026-04-09 | 87.43 | 88.34 | 86.53 | 87.90 | +0.171% | 340,000 | -23.561% |
| 2026-04-08 | 89.85 | 90.16 | 86.52 | 87.75 | +1.668% | 768,816 | -23.430% |
| 2026-04-07 | 87.63 | 87.63 | 85.58 | 86.31 | -2.032% | 466,269 | -22.153% |
| 2026-04-06 | 86.70 | 88.15 | 86.64 | 88.10 | +1.241% | 288,590 | -23.734% |
| 2026-04-02 | 85.95 | 88.09 | 85.50 | 87.02 | -0.389% | 375,108 | -22.788% |
| 2026-04-01 | 87.12 | 88.33 | 86.75 | 87.36 | +1.111% | 163,504 | -23.088% |
| 2026-03-31 | 85.30 | 86.48 | 84.49 | 86.40 | +2.055% | 763,153 | -22.234% |
| 2026-03-30 | 85.59 | 85.96 | 84.08 | 84.66 | -0.820% | 300,678 | -20.635% |
| 2026-03-27 | 86.20 | 86.36 | 84.95 | 85.36 | -1.851% | 178,978 | -21.286% |
| 2026-03-26 | 87.63 | 89.62 | 86.81 | 86.97 | -1.762% | 173,533 | -22.743% |
| 2026-03-25 | 88.55 | 89.07 | 86.56 | 88.53 | +0.889% | 371,538 | -24.105% |
| 2026-03-24 | 87.79 | 88.64 | 86.36 | 87.75 | -1.438% | 301,191 | -23.430% |
| 2026-03-23 | 88.17 | 90.13 | 87.26 | 89.03 | +2.711% | 483,455 | -24.531% |
| 2026-03-20 | 88.77 | 88.77 | 86.30 | 86.68 | -2.464% | 603,503 | -22.485% |
| 2026-03-19 | 88.53 | 89.65 | 87.50 | 88.87 | -0.169% | 686,510 | -24.395% |
| 2026-03-18 | 89.80 | 90.06 | 88.55 | 89.02 | -1.034% | 151,565 | -24.523% |
| 2026-03-17 | 90.20 | 91.02 | 89.39 | 89.95 | +0.492% | 160,763 | -25.303% |
| 2026-03-16 | 89.11 | 89.75 | 88.41 | 89.51 | +1.359% | 183,015 | -24.936% |
| 2026-03-13 | 88.60 | 89.77 | 87.72 | 88.31 | -0.608% | 236,016 | -23.916% |
| 2026-03-12 | 90.49 | 91.55 | 88.48 | 88.85 | -2.822% | 260,391 | -24.378% |
| 2026-03-11 | 89.77 | 91.50 | 89.77 | 91.43 | +1.050% | 199,720 | -26.512% |
| 2026-03-10 | 91.73 | 92.47 | 90.29 | 90.48 | -0.866% | 358,432 | -25.740% |
| 2026-03-09 | 88.84 | 91.72 | 87.86 | 91.27 | +0.884% | 457,463 | -26.383% |
| 2026-03-06 | 89.99 | 91.23 | 89.32 | 90.47 | -1.136% | 189,067 | -25.732% |
| 2026-03-05 | 91.81 | 93.50 | 90.80 | 91.51 | -1.326% | 238,598 | -26.576% |
| 2026-03-04 | 94.38 | 94.59 | 91.71 | 92.74 | -1.779% | 217,829 | -27.550% |
| 2026-03-03 | 91.49 | 94.45 | 90.15 | 94.42 | +1.691% | 309,771 | -28.839% |
| 2026-03-02 | 90.81 | 94.46 | 90.39 | 92.85 | +0.086% | 390,991 | -27.636% |
| 2026-02-27 | 94.25 | 94.28 | 91.42 | 92.77 | -2.583% | 629,812 | -27.574% |
| 2026-02-26 | 92.53 | 95.68 | 89.28 | 95.23 | +5.495% | 802,974 | -29.445% |
| 2026-02-25 | 88.80 | 90.32 | 87.17 | 90.27 | +2.919% | 625,531 | -25.568% |
| 2026-02-24 | 87.67 | 87.98 | 84.61 | 87.71 | -0.341% | 830,130 | -23.395% |
| 2026-02-23 | 89.78 | 89.85 | 86.72 | 88.01 | -2.374% | 601,245 | -23.656% |
| 2026-02-20 | 89.47 | 90.15 | 88.29 | 90.15 | +0.794% | 227,191 | -25.469% |
| 2026-02-19 | 87.80 | 89.46 | 87.25 | 89.44 | +1.475% | 219,040 | -24.877% |
| 2026-02-18 | 87.49 | 88.85 | 86.66 | 88.14 | +1.252% | 223,621 | -23.769% |
| 2026-02-17 | 86.38 | 89.04 | 86.12 | 87.05 | +0.023% | 406,404 | -22.814% |
| 2026-02-13 | 88.00 | 88.01 | 84.28 | 87.03 | -0.366% | 688,903 | -22.797% |
| 2026-02-12 | 99.75 | 99.75 | 87.10 | 87.35 | -11.652% | 960,526 | -23.080% |
| 2026-02-11 | 103.23 | 103.23 | 98.40 | 98.87 | -3.258% | 331,486 | -32.042% |
| 2026-02-10 | 103.17 | 103.87 | 102.19 | 102.20 | -0.351% | 235,022 | -34.256% |
| 2026-02-09 | 101.91 | 102.78 | 101.50 | 102.56 | +1.014% | 370,205 | -34.487% |
| 2026-02-06 | 100.84 | 102.83 | 100.56 | 101.53 | +2.328% | 210,046 | -33.823% |
| 2026-02-05 | 100.10 | 100.47 | 98.83 | 99.22 | -1.519% | 306,934 | -32.282% |
| 2026-02-04 | 99.52 | 101.06 | 99.24 | 100.75 | +1.338% | 327,697 | -33.310% |
| 2026-02-03 | 100.68 | 101.41 | 98.52 | 99.42 | -1.486% | 218,185 | -32.418% |
| 2026-02-02 | 98.65 | 101.00 | 98.56 | 100.92 | +1.857% | 189,716 | -33.423% |
| 2026-01-30 | 99.70 | 100.50 | 97.53 | 99.08 | -1.911% | 294,689 | -32.186% |
| 2026-01-29 | 100.61 | 101.58 | 99.79 | 101.01 | +0.477% | 202,377 | -33.482% |
| 2026-01-28 | 100.80 | 100.86 | 98.24 | 100.53 | -0.386% | 423,527 | -33.164% |
| 2026-01-27 | 100.61 | 101.81 | 100.54 | 100.92 | +0.880% | 173,648 | -33.423% |
| 2026-01-26 | 101.00 | 101.10 | 99.79 | 100.04 | -0.428% | 121,728 | -32.837% |
| 2026-01-23 | 101.88 | 101.88 | 99.99 | 100.47 | -1.209% | 179,855 | -33.124% |
| 2026-01-22 | 99.74 | 102.18 | 99.74 | 101.70 | +2.758% | 251,128 | -33.933% |
| 2026-01-21 | 99.40 | 100.01 | 97.42 | 98.97 | +0.202% | 240,978 | -32.111% |
| 2026-01-20 | 99.50 | 100.65 | 98.53 | 98.77 | -1.269% | 240,201 | -31.973% |
| 2026-01-16 | 99.47 | 100.52 | 99.28 | 100.04 | +0.745% | 182,897 | -32.837% |
| 2026-01-15 | 99.26 | 100.02 | 98.83 | 99.30 | +0.935% | 228,943 | -32.336% |
| 2026-01-14 | 98.41 | 98.89 | 96.83 | 98.38 | +0.316% | 286,497 | -31.704% |
| 2026-01-13 | 99.11 | 99.31 | 97.50 | 98.07 | -0.879% | 298,391 | -31.488% |
| 2026-01-12 | 98.14 | 99.33 | 97.97 | 98.94 | +0.620% | 234,226 | -32.090% |
| 2026-01-09 | 97.49 | 98.57 | 97.49 | 98.33 | +1.246% | 255,325 | -31.669% |
| 2026-01-08 | 98.16 | 98.30 | 95.89 | 97.12 | -1.180% | 405,498 | -30.818% |
| 2026-01-07 | 99.87 | 99.99 | 97.41 | 98.28 | -1.077% | 374,463 | -31.634% |
| 2026-01-06 | 97.70 | 99.70 | 96.72 | 99.35 | +1.574% | 362,100 | -32.370% |
| 2026-01-05 | 96.33 | 98.68 | 96.28 | 97.81 | +1.663% | 317,102 | -31.306% |
| 2026-01-02 | 94.99 | 96.44 | 94.72 | 96.21 | +1.961% | 205,518 | -30.163% |
| 2025-12-31 | 95.13 | 95.13 | 94.32 | 94.36 | -1.028% | 404,435 | -28.794% |
| 2025-12-30 | 96.00 | 96.49 | 95.16 | 95.34 | -0.853% | 294,553 | -29.526% |
| 2025-12-29 | 96.04 | 96.75 | 95.74 | 96.16 | +0.052% | 302,890 | -30.127% |
| 2025-12-26 | 96.00 | 96.41 | 95.90 | 96.11 | +0.334% | 110,781 | -30.091% |
| 2025-12-24 | 96.40 | 96.98 | 95.44 | 95.79 | -0.530% | 320,729 | -29.857% |
| 2025-12-23 | 94.62 | 96.30 | 94.32 | 96.30 | +2.056% | 508,149 | -30.228% |
| 2025-12-22 | 94.45 | 95.05 | 93.76 | 94.36 | +0.170% | 316,764 | -28.794% |
| 2025-12-19 | 93.77 | 94.40 | 93.13 | 94.20 | +1.084% | 473,553 | -28.673% |
| 2025-12-18 | 92.97 | 93.39 | 91.63 | 93.19 | +1.260% | 947,177 | -27.900% |
| 2025-12-17 | 94.25 | 94.38 | 92.02 | 92.03 | -2.706% | 162,083 | -26.991% |
| 2025-12-16 | 93.59 | 94.98 | 91.54 | 94.59 | +1.090% | 305,656 | -28.967% |
| 2025-12-15 | 94.01 | 94.54 | 93.10 | 93.57 | -0.075% | 439,039 | -28.193% |
| 2025-12-12 | 95.57 | 95.57 | 93.38 | 93.64 | -1.711% | 206,193 | -28.246% |
| 2025-12-11 | 94.65 | 95.69 | 94.65 | 95.27 | +0.147% | 151,847 | -29.474% |
| 2025-12-10 | 94.79 | 95.82 | 94.41 | 95.13 | +0.443% | 292,285 | -29.370% |
| 2025-12-09 | 96.14 | 96.14 | 94.67 | 94.71 | -0.889% | 196,058 | -29.057% |
| 2025-12-08 | 95.01 | 96.21 | 95.00 | 95.56 | +0.579% | 235,044 | -29.688% |
| 2025-12-05 | 95.40 | 96.14 | 94.96 | 95.01 | +0.021% | 133,341 | -29.281% |
| 2025-12-04 | 95.76 | 96.03 | 94.88 | 94.99 | -0.970% | 171,757 | -29.266% |
| 2025-12-03 | 94.95 | 96.01 | 94.14 | 95.92 | +1.632% | 161,957 | -29.952% |
| 2025-12-02 | 95.82 | 96.09 | 94.27 | 94.38 | -0.955% | 189,894 | -28.809% |
| 2025-12-01 | 95.40 | 95.92 | 94.53 | 95.29 | -1.315% | 162,871 | -29.489% |
| 2025-11-28 | 96.22 | 97.01 | 96.19 | 96.56 | +0.333% | 82,568 | -30.416% |
| 2025-11-26 | 96.34 | 97.22 | 96.22 | 96.24 | +0.396% | 125,056 | -30.185% |
| 2025-11-25 | 94.46 | 96.31 | 94.34 | 95.86 | +1.439% | 206,526 | -29.908% |
| 2025-11-24 | 93.75 | 94.68 | 92.69 | 94.50 | +0.468% | 284,314 | -28.899% |
| 2025-11-21 | 94.18 | 94.71 | 92.44 | 94.06 | 0.000% | 332,140 | -28.567% |
| 2025-11-20 | 97.43 | 97.65 | 93.89 | 94.06 | -1.960% | 282,010 | -28.567% |
| 2025-11-19 | 97.16 | 97.16 | 95.28 | 95.94 | -0.991% | 324,726 | -29.967% |
| 2025-11-18 | 98.29 | 99.22 | 96.30 | 96.90 | -2.279% | 396,939 | -30.660% |
| 2025-11-17 | 105.11 | 105.50 | 98.14 | 99.16 | -6.373% | 431,073 | -32.241% |
| 2025-11-14 | 106.17 | 108.40 | 104.92 | 105.91 | +1.136% | 439,040 | -36.559% |
| 2025-11-13 | 107.84 | 107.94 | 104.63 | 104.72 | -2.929% | 307,198 | -35.838% |
| 2025-11-12 | 108.07 | 108.18 | 107.46 | 107.88 | +0.056% | 196,169 | -37.718% |
| 2025-11-11 | 106.70 | 108.52 | 106.70 | 107.82 | +0.823% | 105,787 | -37.683% |
| 2025-11-10 | 108.43 | 108.61 | 106.41 | 106.94 | -1.064% | 211,722 | -37.170% |
| 2025-11-07 | 108.33 | 108.70 | 106.97 | 108.09 | -0.396% | 130,129 | -37.839% |
| 2025-11-06 | 110.50 | 110.50 | 108.50 | 108.52 | -1.730% | 147,438 | -38.085% |
| 2025-11-05 | 108.04 | 110.56 | 108.04 | 110.43 | +2.316% | 173,873 | -39.156% |
| 2025-11-04 | 108.80 | 109.28 | 107.39 | 107.93 | -1.443% | 186,309 | -37.747% |
| 2025-11-03 | 111.02 | 111.02 | 108.57 | 109.51 | -1.236% | 149,857 | -38.645% |
| 2025-10-31 | 111.29 | 111.80 | 110.51 | 110.88 | -0.885% | 159,576 | -39.403% |
| 2025-10-30 | 112.67 | 114.27 | 111.41 | 111.87 | -0.947% | 202,478 | -39.939% |
| 2025-10-29 | 113.59 | 113.83 | 112.37 | 112.94 | -0.668% | 175,886 | -40.508% |
| 2025-10-28 | 112.28 | 114.52 | 112.24 | 113.70 | +1.283% | 99,451 | -40.906% |
| 2025-10-27 | 112.51 | 112.70 | 111.31 | 112.26 | +0.143% | 98,457 | -40.148% |
| 2025-10-24 | 112.77 | 112.86 | 111.53 | 112.10 | +0.179% | 90,499 | -40.062% |
| 2025-10-23 | 112.42 | 112.83 | 111.45 | 111.90 | -0.383% | 96,802 | -39.955% |
| 2025-10-22 | 113.75 | 113.99 | 111.84 | 112.33 | -0.847% | 162,404 | -40.185% |
| 2025-10-21 | 111.23 | 113.43 | 110.89 | 113.29 | +1.233% | 124,504 | -40.692% |
| 2025-10-20 | 110.71 | 112.11 | 110.63 | 111.91 | +1.672% | 96,071 | -39.961% |
| 2025-10-17 | 110.00 | 110.24 | 109.25 | 110.07 | -0.209% | 204,032 | -38.957% |
| 2025-10-16 | 112.88 | 112.88 | 110.17 | 110.30 | -1.702% | 154,175 | -39.084% |
| 2025-10-15 | 113.00 | 113.87 | 110.94 | 112.21 | -0.338% | 115,047 | -40.121% |
| 2025-10-14 | 109.89 | 112.73 | 109.86 | 112.59 | +1.570% | 177,352 | -40.323% |
| 2025-10-13 | 109.85 | 111.08 | 109.78 | 110.85 | +1.390% | 45,257 | -39.387% |
| 2025-10-10 | 111.57 | 111.57 | 109.32 | 109.33 | -1.593% | 149,559 | -38.544% |
| 2025-10-09 | 113.52 | 113.52 | 110.98 | 111.10 | -1.760% | 118,177 | -39.523% |
| 2025-10-08 | 111.21 | 113.14 | 111.07 | 113.09 | +1.755% | 251,158 | -40.587% |
| 2025-10-07 | 111.10 | 111.72 | 110.39 | 111.14 | +0.063% | 130,076 | -39.545% |
| 2025-10-06 | 111.01 | 112.01 | 110.37 | 111.07 | +0.543% | 202,764 | -39.507% |
| 2025-10-03 | 109.08 | 110.72 | 109.07 | 110.47 | +1.265% | 100,391 | -39.178% |
| 2025-10-02 | 108.81 | 109.42 | 108.50 | 109.09 | +0.073% | 109,565 | -38.409% |
| 2025-10-01 | 107.23 | 109.17 | 107.23 | 109.01 | +1.122% | 158,444 | -38.363% |
| 2025-09-30 | 106.04 | 107.89 | 105.85 | 107.80 | +1.939% | 227,763 | -37.672% |
| 2025-09-29 | 106.22 | 106.43 | 105.45 | 105.75 | -0.442% | 130,459 | -36.463% |
| 2025-09-26 | 107.62 | 107.96 | 105.76 | 106.22 | -1.163% | 120,967 | -36.744% |
| 2025-09-25 | 106.27 | 107.79 | 106.22 | 107.47 | +0.411% | 184,469 | -37.480% |
| 2025-09-24 | 107.19 | 107.90 | 106.42 | 107.03 | -0.037% | 187,716 | -37.223% |
| 2025-09-23 | 111.54 | 111.54 | 106.43 | 107.07 | -4.393% | 360,876 | -37.247% |
| 2025-09-22 | 109.01 | 112.10 | 109.01 | 111.99 | +2.162% | 263,934 | -40.004% |
| 2025-09-19 | 109.25 | 109.88 | 108.64 | 109.62 | +0.856% | 787,331 | -38.706% |
| 2025-09-18 | 109.61 | 110.57 | 108.69 | 108.69 | -0.685% | 201,408 | -38.182% |
| 2025-09-17 | 110.00 | 110.93 | 109.25 | 109.44 | -0.681% | 119,599 | -38.606% |
| 2025-09-16 | 110.66 | 110.99 | 109.83 | 110.19 | -0.586% | 131,526 | -39.024% |
| 2025-09-15 | 111.04 | 111.09 | 109.95 | 110.84 | +0.308% | 131,892 | -39.381% |
| 2025-09-12 | 111.64 | 112.09 | 110.50 | 110.50 | -1.568% | 101,113 | -39.195% |
| 2025-09-11 | 109.09 | 112.33 | 108.92 | 112.26 | +2.906% | 157,908 | -40.148% |
| 2025-09-10 | 108.34 | 109.16 | 107.89 | 109.09 | +1.319% | 136,222 | -38.409% |
| 2025-09-09 | 107.73 | 107.88 | 106.82 | 107.67 | +0.037% | 228,480 | -37.596% |
| 2025-09-08 | 108.11 | 108.38 | 107.08 | 107.63 | -0.389% | 278,227 | -37.573% |
| 2025-09-05 | 109.69 | 109.93 | 107.14 | 108.05 | -1.135% | 137,175 | -37.816% |
| 2025-09-04 | 108.86 | 109.99 | 108.83 | 109.29 | +0.478% | 99,080 | -38.521% |
| 2025-09-03 | 108.22 | 108.90 | 108.13 | 108.77 | +0.490% | 91,156 | -38.227% |
| 2025-09-02 | 107.80 | 108.70 | 107.31 | 108.24 | -0.396% | 167,925 | -37.925% |
| 2025-08-29 | 110.27 | 110.51 | 108.59 | 108.67 | -1.236% | 117,737 | -38.171% |
| 2025-08-28 | 110.10 | 110.37 | 109.07 | 110.03 | +0.548% | 103,778 | -38.935% |
| 2025-08-27 | 108.67 | 109.63 | 108.25 | 109.43 | +0.588% | 127,409 | -38.600% |
| 2025-08-26 | 108.36 | 109.00 | 108.20 | 108.79 | +0.527% | 110,833 | -38.239% |
| 2025-08-25 | 110.70 | 110.70 | 108.22 | 108.22 | -2.320% | 209,456 | -37.914% |
| 2025-08-22 | 108.50 | 110.89 | 108.38 | 110.79 | +2.460% | 276,148 | -39.354% |
| 2025-08-21 | 106.01 | 108.34 | 105.82 | 108.13 | +2.000% | 155,836 | -37.862% |
| 2025-08-20 | 107.70 | 107.78 | 106.01 | 106.01 | -1.294% | 233,558 | -36.619% |
| 2025-08-19 | 105.80 | 107.47 | 105.67 | 107.40 | +1.263% | 152,818 | -37.439% |
| 2025-08-18 | 106.35 | 106.77 | 105.51 | 106.06 | -0.160% | 126,239 | -36.649% |
| 2025-08-15 | 106.12 | 108.06 | 105.15 | 106.23 | +0.104% | 279,073 | -36.750% |
| 2025-08-14 | 98.48 | 106.45 | 98.00 | 106.12 | -2.409% | 662,678 | -36.685% |
| 2025-08-13 | 109.17 | 109.40 | 107.21 | 108.74 | -0.403% | 286,275 | -38.210% |
| 2025-08-12 | 109.40 | 109.40 | 108.28 | 109.18 | +0.083% | 174,502 | -38.459% |
| 2025-08-11 | 109.40 | 109.40 | 108.17 | 109.09 | -0.411% | 214,118 | -38.409% |
| 2025-08-08 | 109.48 | 109.96 | 109.15 | 109.54 | +0.662% | 224,534 | -38.662% |
| 2025-08-07 | 110.49 | 110.51 | 108.22 | 108.82 | -1.494% | 222,797 | -38.256% |
| 2025-08-06 | 111.66 | 111.66 | 110.09 | 110.47 | -0.755% | 138,930 | -39.178% |
| 2025-08-05 | 111.20 | 112.12 | 110.57 | 111.31 | +1.182% | 177,304 | -39.637% |
| 2025-08-04 | 108.62 | 110.12 | 108.62 | 110.01 | +1.242% | 55,923 | -38.924% |
| 2025-08-01 | 108.53 | 109.22 | 106.98 | 108.66 | -0.640% | 182,768 | -38.165% |
| 2025-07-31 | 109.78 | 111.04 | 108.99 | 109.36 | -0.573% | 203,642 | -38.561% |
| 2025-07-30 | 108.80 | 110.56 | 108.60 | 109.99 | +1.299% | 212,714 | -38.913% |
| 2025-07-29 | 108.72 | 108.91 | 108.29 | 108.58 | +0.092% | 251,773 | -38.119% |
| 2025-07-28 | 110.15 | 110.15 | 108.47 | 108.48 | -1.561% | 187,176 | -38.062% |
| 2025-07-25 | 110.67 | 111.26 | 109.89 | 110.20 | -0.649% | 191,643 | -39.029% |
| 2025-07-24 | 111.88 | 112.03 | 110.81 | 110.92 | -0.752% | 157,172 | -39.425% |
| 2025-07-23 | 111.43 | 112.11 | 111.27 | 111.76 | +0.612% | 157,935 | -39.880% |
| 2025-07-22 | 111.12 | 111.97 | 110.26 | 111.08 | -0.564% | 116,284 | -39.512% |
| 2025-07-21 | 112.86 | 113.50 | 111.34 | 111.71 | -0.250% | 134,163 | -39.853% |
| 2025-07-18 | 111.34 | 112.05 | 111.02 | 111.99 | +0.828% | 131,078 | -40.004% |
| 2025-07-17 | 110.66 | 111.34 | 109.98 | 111.07 | +0.452% | 132,265 | -39.507% |
| 2025-07-16 | 111.54 | 111.54 | 108.98 | 110.57 | -0.495% | 149,941 | -39.233% |
| 2025-07-15 | 112.04 | 112.28 | 110.96 | 111.12 | -0.617% | 152,041 | -39.534% |
| 2025-07-14 | 110.29 | 112.09 | 110.14 | 111.81 | +1.250% | 167,752 | -39.907% |
| 2025-07-11 | 110.02 | 110.50 | 109.49 | 110.43 | +0.027% | 135,931 | -39.156% |
| 2025-07-10 | 109.49 | 110.61 | 108.97 | 110.40 | +0.418% | 136,449 | -39.139% |
| 2025-07-09 | 109.19 | 110.21 | 109.19 | 109.94 | +0.798% | 91,509 | -38.885% |
| 2025-07-08 | 109.71 | 109.78 | 108.95 | 109.07 | -0.565% | 223,376 | -38.397% |
| 2025-07-07 | 109.89 | 110.10 | 108.44 | 109.69 | -0.634% | 124,320 | -38.746% |
| 2025-07-03 | 109.01 | 110.39 | 109.01 | 110.39 | +1.555% | 100,275 | -39.134% |
| 2025-07-02 | 107.85 | 108.72 | 107.28 | 108.70 | +0.194% | 148,672 | -38.188% |
| 2025-07-01 | 108.44 | 109.11 | 108.02 | 108.49 | -0.175% | 58,671 | -38.068% |
| 2025-06-30 | 109.80 | 110.17 | 107.86 | 108.68 | -0.821% | 416,766 | -38.176% |
| 2025-06-27 | 108.34 | 109.67 | 108.00 | 109.58 | +1.182% | 204,758 | -38.684% |
| 2025-06-26 | 107.39 | 108.32 | 107.13 | 108.30 | +1.224% | 127,765 | -37.959% |
| 2025-06-25 | 107.01 | 107.53 | 106.41 | 106.99 | +0.065% | 124,764 | -37.200% |
| 2025-06-24 | 106.95 | 107.68 | 106.81 | 106.92 | +0.272% | 165,054 | -37.159% |
| 2025-06-23 | 105.03 | 106.75 | 104.86 | 106.63 | +1.167% | 387,358 | -36.988% |
| 2025-06-20 | 106.78 | 106.93 | 105.06 | 105.40 | -0.893% | 245,541 | -36.252% |
| 2025-06-18 | 106.28 | 106.92 | 106.02 | 106.35 | -0.113% | 89,773 | -36.822% |
| 2025-06-17 | 107.57 | 107.75 | 106.10 | 106.47 | -1.389% | 153,630 | -36.893% |
| 2025-06-16 | 106.87 | 108.18 | 106.87 | 107.97 | +1.171% | 188,710 | -37.770% |
| 2025-06-13 | 107.23 | 107.92 | 106.36 | 106.72 | -1.103% | 213,860 | -37.041% |
| 2025-06-12 | 107.49 | 108.34 | 107.33 | 107.91 | +0.615% | 128,167 | -37.735% |
| 2025-06-11 | 105.81 | 107.91 | 105.50 | 107.25 | +1.639% | 180,547 | -37.352% |
| 2025-06-10 | 105.00 | 105.69 | 104.42 | 105.52 | +0.514% | 169,245 | -36.325% |
| 2025-06-09 | 106.18 | 106.62 | 104.89 | 104.98 | -1.223% | 108,759 | -35.997% |
| 2025-06-06 | 105.34 | 106.30 | 105.34 | 106.28 | +0.950% | 105,193 | -36.780% |
| 2025-06-05 | 105.82 | 106.19 | 104.88 | 105.28 | -0.369% | 174,616 | -36.180% |
| 2025-06-04 | 104.91 | 106.17 | 104.43 | 105.67 | +0.638% | 143,725 | -36.415% |
| 2025-06-03 | 104.32 | 105.03 | 103.61 | 105.00 | +0.421% | 168,011 | -36.010% |
| 2025-06-02 | 102.71 | 104.70 | 102.54 | 104.56 | +1.574% | 141,055 | -35.740% |
| 2025-05-30 | 103.65 | 104.10 | 102.49 | 102.94 | -0.647% | 224,781 | -34.729% |
| 2025-05-29 | 104.18 | 104.38 | 103.27 | 103.61 | -0.327% | 135,779 | -35.151% |
| 2025-05-28 | 103.17 | 104.49 | 102.85 | 103.95 | +0.512% | 145,179 | -35.363% |
| 2025-05-27 | 102.80 | 103.93 | 102.42 | 103.42 | +1.561% | 222,636 | -35.032% |
| 2025-05-23 | 100.39 | 102.35 | 100.30 | 101.83 | +1.112% | 167,273 | -34.017% |
| 2025-05-22 | 100.15 | 101.09 | 99.52 | 100.71 | +0.479% | 245,341 | -33.284% |
| 2025-05-21 | 101.62 | 102.63 | 100.13 | 100.23 | -1.494% | 322,816 | -32.964% |
| 2025-05-20 | 100.90 | 103.32 | 100.90 | 101.75 | +0.266% | 340,542 | -33.966% |
| 2025-05-19 | 101.20 | 101.60 | 100.51 | 101.48 | +0.178% | 76,735 | -33.790% |
| 2025-05-16 | 99.84 | 101.81 | 99.23 | 101.30 | +1.778% | 341,532 | -33.672% |
| 2025-05-15 | 95.94 | 100.23 | 95.72 | 99.53 | +5.078% | 410,632 | -32.493% |
| 2025-05-14 | 94.55 | 95.25 | 93.81 | 94.72 | +0.095% | 211,966 | -29.065% |
| 2025-05-13 | 93.73 | 95.53 | 93.73 | 94.63 | +1.230% | 165,245 | -28.997% |
| 2025-05-12 | 95.05 | 95.39 | 93.28 | 93.48 | -0.933% | 149,013 | -28.124% |
| 2025-05-09 | 94.34 | 94.44 | 93.00 | 94.36 | +0.533% | 135,849 | -28.794% |
| 2025-05-08 | 92.58 | 94.81 | 91.82 | 93.86 | +2.759% | 333,642 | -28.415% |
| 2025-05-07 | 91.87 | 91.87 | 90.85 | 91.34 | -0.077% | 143,078 | -26.440% |
| 2025-05-06 | 91.26 | 91.94 | 91.02 | 91.41 | -0.295% | 93,030 | -26.496% |
| 2025-05-05 | 91.39 | 92.14 | 90.96 | 91.68 | +0.011% | 93,558 | -26.712% |
| 2025-05-02 | 90.84 | 91.89 | 90.22 | 91.67 | +1.935% | 178,240 | -26.704% |
| 2025-05-01 | 88.35 | 90.29 | 87.46 | 89.93 | +2.426% | 174,832 | -25.286% |
| 2025-04-30 | 87.08 | 88.10 | 86.28 | 87.80 | +0.331% | 236,088 | -23.474% |
| 2025-04-29 | 87.30 | 87.82 | 87.09 | 87.51 | +0.057% | 96,347 | -23.220% |
| 2025-04-28 | 86.98 | 87.99 | 86.98 | 87.46 | +0.379% | 87,681 | -23.176% |
| 2025-04-25 | 87.72 | 88.02 | 86.39 | 87.13 | -1.101% | 177,704 | -22.885% |
| 2025-04-24 | 87.36 | 88.28 | 86.70 | 88.10 | +1.732% | 125,582 | -23.734% |
| 2025-04-23 | 86.57 | 87.39 | 85.82 | 86.60 | +1.810% | 150,961 | -22.413% |
| 2025-04-22 | 86.15 | 87.55 | 84.87 | 85.06 | -1.047% | 147,144 | -21.009% |
| 2025-04-21 | 86.54 | 86.82 | 85.00 | 85.96 | -1.557% | 192,877 | -21.836% |
| 2025-04-17 | 86.78 | 87.81 | 86.69 | 87.32 | +0.611% | 151,332 | -23.053% |
| 2025-04-16 | 86.65 | 87.15 | 86.16 | 86.79 | +0.185% | 226,979 | -22.583% |
| 2025-04-15 | 85.95 | 86.92 | 85.95 | 86.63 | 0.000% | 245,616 | -22.440% |