TYL
Tyler Technologies, Inc.
stockNYSE
At CloseOct 5, 2026 3:59:54 PM EDT
328.23USD+1.677%(+5.42)562,478
311.50Bid341.42Ask29.92SpreadPre-marketOct 5, 2026 9:19:30 AM EDT
322.75USD-0.019%(-0.06)
TYL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 324.94 | 330.53 | 324.58 | 328.23 | +1.679% | 562,478 | 0.000% |
| 2026-10-02 | 329.43 | 330.83 | 322.25 | 322.81 | -2.232% | 379,533 | +1.679% |
| 2026-10-01 | 325.59 | 333.82 | 321.33 | 330.18 | +3.635% | 721,675 | -0.591% |
| 2026-09-30 | 316.03 | 325.90 | 312.63 | 318.60 | +0.740% | 694,234 | +3.023% |
| 2026-09-29 | 321.08 | 321.41 | 312.04 | 316.26 | -2.395% | 840,598 | +3.785% |
| 2026-09-28 | 320.75 | 325.79 | 317.37 | 324.02 | -0.476% | 603,724 | +1.299% |
| 2026-09-25 | 324.93 | 331.41 | 324.64 | 325.57 | -0.392% | 453,368 | +0.817% |
| 2026-09-24 | 334.80 | 338.25 | 325.88 | 326.85 | -1.708% | 618,899 | +0.422% |
| 2026-09-23 | 332.63 | 338.70 | 329.38 | 332.53 | +0.447% | 563,230 | -1.293% |
| 2026-09-22 | 337.65 | 339.87 | 323.59 | 331.05 | -0.424% | 509,760 | -0.852% |
| 2026-09-21 | 339.18 | 342.57 | 328.67 | 332.46 | -1.493% | 786,051 | -1.272% |
| 2026-09-18 | 340.86 | 342.04 | 333.85 | 337.50 | -1.192% | 2,185,436 | -2.747% |
| 2026-09-17 | 345.41 | 345.42 | 338.00 | 341.57 | -1.406% | 563,763 | -3.905% |
| 2026-09-16 | 346.07 | 350.43 | 344.02 | 346.44 | -1.894% | 647,069 | -5.256% |
| 2026-09-15 | 352.90 | 358.98 | 345.67 | 353.13 | -1.783% | 658,500 | -7.051% |
| 2026-09-14 | 347.74 | 362.00 | 347.19 | 359.54 | +6.793% | 773,362 | -8.708% |
| 2026-09-11 | 336.01 | 340.31 | 333.34 | 336.67 | +0.355% | 521,038 | -2.507% |
| 2026-09-10 | 343.33 | 346.00 | 335.13 | 335.48 | -2.101% | 771,534 | -2.161% |
| 2026-09-09 | 347.22 | 348.00 | 336.52 | 342.68 | -1.478% | 705,297 | -4.217% |
| 2026-09-08 | 359.03 | 359.03 | 343.80 | 347.82 | -4.453% | 773,782 | -5.632% |
| 2026-09-04 | 372.03 | 380.87 | 360.54 | 364.03 | -4.018% | 631,307 | -9.834% |
| 2026-09-03 | 382.00 | 393.53 | 375.39 | 379.27 | +1.171% | 814,283 | -13.457% |
| 2026-09-02 | 372.87 | 381.61 | 371.98 | 374.88 | -0.412% | 823,659 | -12.444% |
| 2026-09-01 | 370.30 | 377.70 | 367.76 | 376.43 | +1.131% | 950,117 | -12.805% |
| 2026-08-31 | 370.73 | 382.39 | 370.01 | 372.22 | -1.513% | 4,926,409 | -11.818% |
| 2026-08-28 | 370.32 | 379.44 | 369.43 | 377.94 | +2.179% | 1,105,388 | -13.153% |
| 2026-08-27 | 356.83 | 373.03 | 356.83 | 369.88 | +4.886% | 1,276,762 | -11.260% |
| 2026-08-26 | 342.41 | 355.74 | 342.00 | 352.65 | +0.740% | 576,355 | -6.925% |
| 2026-08-25 | 347.89 | 354.00 | 343.00 | 350.06 | -1.611% | 665,013 | -6.236% |
| 2026-08-24 | 353.20 | 360.00 | 350.94 | 355.79 | +1.443% | 720,712 | -7.746% |
| 2026-08-21 | 346.78 | 354.77 | 342.27 | 350.73 | +0.744% | 541,611 | -6.415% |
| 2026-08-20 | 347.12 | 353.39 | 345.38 | 348.14 | +0.363% | 643,488 | -5.719% |
| 2026-08-19 | 332.55 | 355.97 | 332.06 | 346.88 | +4.416% | 868,547 | -5.376% |
| 2026-08-18 | 327.37 | 338.21 | 327.17 | 332.21 | +3.660% | 630,697 | -1.198% |
| 2026-08-17 | 324.10 | 326.33 | 319.81 | 320.48 | -2.483% | 597,543 | +2.418% |
| 2026-08-14 | 333.25 | 335.00 | 324.93 | 328.64 | -0.094% | 713,336 | -0.125% |
| 2026-08-13 | 319.01 | 331.86 | 311.07 | 328.95 | +3.561% | 1,021,235 | -0.219% |
| 2026-08-12 | 316.13 | 319.89 | 311.89 | 317.64 | -1.638% | 660,047 | +3.334% |
| 2026-08-11 | 316.18 | 325.37 | 313.01 | 322.93 | +1.350% | 563,751 | +1.641% |
| 2026-08-10 | 308.36 | 321.00 | 308.00 | 318.63 | +1.978% | 558,362 | +3.013% |
| 2026-08-07 | 309.53 | 315.46 | 307.79 | 312.45 | +1.998% | 693,458 | +5.050% |
| 2026-08-06 | 300.99 | 307.83 | 299.73 | 306.33 | -0.082% | 868,731 | +7.149% |
| 2026-08-05 | 316.75 | 317.63 | 305.16 | 306.58 | -2.154% | 786,216 | +7.062% |
| 2026-08-04 | 300.40 | 313.34 | 300.40 | 313.33 | +2.550% | 917,622 | +4.755% |
| 2026-08-03 | 318.44 | 326.25 | 305.03 | 305.54 | -1.311% | 730,666 | +7.426% |
| 2026-07-31 | 318.46 | 321.62 | 307.63 | 309.60 | -4.241% | 1,244,173 | +6.017% |
| 2026-07-30 | 322.11 | 331.25 | 314.04 | 323.31 | -3.055% | 1,735,627 | +1.522% |
| 2026-07-29 | 338.35 | 348.62 | 328.99 | 333.50 | +0.045% | 1,450,821 | -1.580% |
| 2026-07-28 | 322.59 | 335.12 | 321.33 | 333.35 | +5.531% | 1,382,440 | -1.536% |
| 2026-07-27 | 303.24 | 323.39 | 300.18 | 315.88 | +6.303% | 784,634 | +3.910% |
| 2026-07-24 | 293.92 | 301.47 | 292.63 | 297.15 | +3.120% | 570,698 | +10.459% |
| 2026-07-23 | 289.00 | 291.06 | 284.29 | 288.16 | +1.351% | 560,322 | +13.905% |
| 2026-07-22 | 301.44 | 302.41 | 282.82 | 284.32 | -5.144% | 784,535 | +15.444% |
| 2026-07-21 | 307.30 | 314.57 | 299.65 | 299.74 | -5.730% | 671,629 | +9.505% |
| 2026-07-20 | 315.12 | 319.08 | 308.76 | 317.96 | -0.485% | 681,792 | +3.230% |
| 2026-07-17 | 317.02 | 324.83 | 313.25 | 319.51 | +1.037% | 778,443 | +2.729% |
| 2026-07-16 | 308.63 | 320.81 | 303.81 | 316.23 | +4.188% | 895,169 | +3.795% |
| 2026-07-15 | 305.71 | 311.30 | 302.26 | 303.52 | +0.740% | 565,330 | +8.141% |
| 2026-07-14 | 301.56 | 307.18 | 300.09 | 301.29 | -4.115% | 606,449 | +8.942% |
| 2026-07-13 | 312.36 | 319.20 | 312.36 | 314.22 | +1.532% | 462,281 | +4.459% |
| 2026-07-10 | 317.71 | 320.37 | 306.07 | 309.48 | -0.492% | 354,744 | +6.059% |
| 2026-07-09 | 304.69 | 311.61 | 299.60 | 311.01 | -1.044% | 605,862 | +5.537% |
| 2026-07-08 | 317.72 | 320.57 | 312.13 | 314.29 | -2.227% | 683,470 | +4.435% |
| 2026-07-07 | 327.70 | 330.73 | 321.13 | 321.45 | +0.765% | 615,016 | +2.109% |
| 2026-07-06 | 315.55 | 320.97 | 310.57 | 319.01 | +0.286% | 663,737 | +2.890% |
| 2026-07-02 | 306.59 | 320.06 | 303.80 | 318.10 | +5.446% | 774,839 | +3.185% |
| 2026-07-01 | 300.52 | 310.48 | 298.42 | 301.67 | +3.149% | 829,137 | +8.804% |
| 2026-06-30 | 285.94 | 294.80 | 284.82 | 292.46 | +0.588% | 722,643 | +12.231% |
| 2026-06-29 | 297.27 | 299.97 | 286.73 | 290.75 | -1.240% | 687,803 | +12.891% |
| 2026-06-26 | 285.10 | 295.67 | 284.79 | 294.40 | +4.735% | 1,647,477 | +11.491% |
| 2026-06-25 | 283.34 | 289.25 | 279.78 | 281.09 | -1.727% | 852,335 | +16.770% |
| 2026-06-24 | 278.38 | 291.44 | 278.38 | 286.03 | +2.468% | 891,228 | +14.754% |
| 2026-06-23 | 279.06 | 286.00 | 275.30 | 279.14 | +1.406% | 1,119,073 | +17.586% |
| 2026-06-22 | 271.94 | 280.29 | 270.71 | 275.27 | -1.305% | 1,084,910 | +19.239% |
| 2026-06-18 | 285.43 | 288.82 | 274.09 | 278.91 | -3.059% | 1,775,567 | +17.683% |
| 2026-06-17 | 295.05 | 301.00 | 287.30 | 287.71 | -3.540% | 739,362 | +14.084% |
| 2026-06-16 | 290.04 | 300.09 | 288.66 | 298.27 | +2.909% | 1,127,291 | +10.045% |
| 2026-06-15 | 298.12 | 300.00 | 286.00 | 289.84 | -3.012% | 782,517 | +13.245% |
| 2026-06-12 | 292.91 | 298.90 | 285.86 | 298.84 | +1.137% | 712,810 | +9.835% |
| 2026-06-11 | 297.83 | 305.66 | 294.08 | 295.48 | -2.421% | 1,204,334 | +11.084% |
| 2026-06-10 | 311.88 | 314.71 | 302.59 | 302.81 | -1.978% | 1,645,382 | +8.395% |
| 2026-06-09 | 297.23 | 309.01 | 293.72 | 308.92 | +1.695% | 1,394,085 | +6.251% |
| 2026-06-08 | 307.33 | 308.85 | 301.16 | 303.77 | -2.660% | 640,226 | +8.052% |
| 2026-06-05 | 312.99 | 316.01 | 305.17 | 312.07 | +1.272% | 658,142 | +5.178% |
| 2026-06-04 | 310.85 | 314.56 | 306.17 | 308.15 | +1.442% | 691,732 | +6.516% |
| 2026-06-03 | 310.01 | 310.60 | 298.94 | 303.77 | -3.122% | 653,610 | +8.052% |
| 2026-06-02 | 321.69 | 322.50 | 307.14 | 313.56 | -4.933% | 653,148 | +4.679% |
| 2026-06-01 | 321.89 | 331.54 | 317.31 | 329.83 | +5.327% | 780,979 | -0.485% |
| 2026-05-29 | 305.62 | 313.26 | 302.47 | 313.15 | +2.323% | 1,217,397 | +4.816% |
| 2026-05-28 | 303.88 | 310.54 | 301.16 | 306.04 | +1.154% | 662,479 | +7.251% |
| 2026-05-27 | 306.00 | 310.63 | 299.83 | 302.55 | -1.575% | 626,895 | +8.488% |
| 2026-05-26 | 309.33 | 311.63 | 305.75 | 307.39 | -1.871% | 650,089 | +6.780% |
| 2026-05-22 | 309.70 | 316.82 | 309.52 | 313.25 | +1.461% | 357,883 | +4.782% |
| 2026-05-21 | 313.29 | 313.29 | 305.00 | 308.74 | -2.685% | 514,453 | +6.313% |
| 2026-05-20 | 316.60 | 317.96 | 310.15 | 317.26 | -1.698% | 622,624 | +3.458% |
| 2026-05-19 | 328.42 | 330.92 | 318.43 | 322.74 | +0.608% | 1,005,221 | +1.701% |
| 2026-05-18 | 310.64 | 325.54 | 310.64 | 320.79 | +2.854% | 1,033,051 | +2.319% |
| 2026-05-15 | 304.93 | 312.15 | 300.88 | 311.89 | +4.283% | 924,029 | +5.239% |
| 2026-05-14 | 296.77 | 303.07 | 294.37 | 299.08 | +0.164% | 696,316 | +9.747% |
| 2026-05-13 | 304.48 | 307.46 | 294.36 | 298.59 | -3.572% | 848,293 | +9.927% |
| 2026-05-12 | 317.67 | 319.06 | 307.15 | 309.65 | -0.839% | 3,601,183 | +6.000% |
| 2026-05-11 | 315.80 | 320.03 | 307.37 | 312.27 | -3.793% | 742,194 | +5.111% |
| 2026-05-08 | 327.19 | 328.52 | 318.00 | 324.58 | -1.963% | 312,607 | +1.125% |
| 2026-05-07 | 324.62 | 335.94 | 324.62 | 331.08 | +3.253% | 440,261 | -0.861% |
| 2026-05-06 | 323.68 | 328.43 | 318.64 | 320.65 | -2.187% | 404,398 | +2.364% |
| 2026-05-05 | 327.00 | 329.83 | 320.38 | 327.82 | +0.174% | 411,813 | +0.125% |
| 2026-05-04 | 336.00 | 338.14 | 327.00 | 327.25 | -2.459% | 568,090 | +0.299% |
| 2026-05-01 | 351.50 | 358.50 | 334.20 | 335.50 | -1.653% | 507,734 | -2.167% |
| 2026-04-30 | 358.00 | 366.63 | 332.32 | 341.14 | -4.177% | 935,339 | -3.784% |
| 2026-04-29 | 340.00 | 356.63 | 335.74 | 356.01 | +4.567% | 697,439 | -7.803% |
| 2026-04-28 | 343.77 | 349.73 | 340.22 | 340.46 | +0.853% | 576,795 | -3.592% |
| 2026-04-27 | 339.18 | 346.61 | 336.44 | 337.58 | -1.301% | 521,092 | -2.770% |
| 2026-04-24 | 335.90 | 342.22 | 333.44 | 342.03 | +1.873% | 381,527 | -4.035% |
| 2026-04-23 | 344.10 | 344.10 | 328.61 | 335.74 | -3.072% | 441,383 | -2.237% |
| 2026-04-22 | 345.58 | 350.82 | 343.40 | 346.38 | +1.441% | 372,352 | -5.240% |
| 2026-04-21 | 345.98 | 350.83 | 340.14 | 341.46 | -1.292% | 336,753 | -3.875% |
| 2026-04-20 | 342.12 | 349.17 | 341.42 | 345.93 | +0.969% | 229,277 | -5.117% |
| 2026-04-17 | 345.23 | 346.50 | 339.42 | 342.61 | +0.815% | 318,372 | -4.197% |
| 2026-04-16 | 343.72 | 347.22 | 339.22 | 339.84 | +0.661% | 368,764 | -3.416% |
| 2026-04-15 | 326.87 | 340.40 | 325.00 | 337.61 | +4.747% | 428,323 | -2.778% |
| 2026-04-14 | 325.66 | 329.82 | 319.45 | 322.31 | +0.455% | 581,690 | +1.837% |
| 2026-04-13 | 318.95 | 324.32 | 318.09 | 320.85 | +1.119% | 789,651 | +2.300% |
| 2026-04-10 | 321.36 | 322.00 | 314.07 | 317.30 | -1.971% | 563,667 | +3.445% |
| 2026-04-09 | 324.96 | 327.22 | 315.84 | 323.68 | -1.281% | 636,429 | +1.406% |
| 2026-04-08 | 335.26 | 340.00 | 327.45 | 327.88 | -1.744% | 484,826 | +0.107% |
| 2026-04-07 | 336.83 | 341.49 | 333.22 | 333.70 | -1.038% | 319,582 | -1.639% |
| 2026-04-06 | 338.94 | 340.92 | 334.13 | 337.20 | -0.246% | 360,237 | -2.660% |
| 2026-04-02 | 336.06 | 343.13 | 329.47 | 338.03 | +1.361% | 527,398 | -2.899% |
| 2026-04-01 | 338.29 | 340.50 | 329.20 | 333.49 | -2.597% | 422,061 | -1.577% |
| 2026-03-31 | 343.20 | 346.37 | 338.68 | 342.38 | +0.361% | 437,043 | -4.133% |
| 2026-03-30 | 336.92 | 346.19 | 335.66 | 341.15 | +2.132% | 347,361 | -3.787% |
| 2026-03-27 | 338.91 | 340.60 | 330.15 | 334.03 | -2.064% | 418,082 | -1.736% |
| 2026-03-26 | 328.88 | 347.79 | 328.88 | 341.07 | +2.896% | 362,652 | -3.765% |
| 2026-03-25 | 343.43 | 346.52 | 327.38 | 331.47 | -2.010% | 415,048 | -0.977% |
| 2026-03-24 | 345.27 | 346.50 | 333.92 | 338.27 | -3.099% | 426,515 | -2.968% |
| 2026-03-23 | 351.50 | 357.22 | 343.42 | 349.09 | -0.317% | 392,258 | -5.976% |
| 2026-03-20 | 345.01 | 355.05 | 342.00 | 350.20 | +0.037% | 1,013,904 | -6.274% |
| 2026-03-19 | 345.05 | 355.74 | 344.23 | 350.07 | +1.779% | 644,401 | -6.239% |
| 2026-03-18 | 345.00 | 351.50 | 342.09 | 343.95 | -1.291% | 370,263 | -4.570% |
| 2026-03-17 | 348.67 | 360.00 | 346.23 | 348.45 | -0.052% | 386,444 | -5.803% |
| 2026-03-16 | 348.84 | 354.42 | 346.70 | 348.63 | -0.332% | 443,886 | -5.851% |
| 2026-03-13 | 348.26 | 350.76 | 341.98 | 349.79 | +1.236% | 413,629 | -6.164% |
| 2026-03-12 | 348.49 | 359.37 | 345.02 | 345.52 | -0.804% | 361,414 | -5.004% |
| 2026-03-11 | 356.42 | 360.30 | 343.54 | 348.32 | -1.671% | 378,966 | -5.768% |
| 2026-03-10 | 365.22 | 369.64 | 343.69 | 354.24 | -3.569% | 592,642 | -7.342% |
| 2026-03-09 | 370.93 | 373.46 | 361.40 | 367.35 | -1.933% | 548,271 | -10.649% |
| 2026-03-06 | 367.29 | 376.35 | 363.85 | 374.59 | +2.383% | 524,544 | -12.376% |
| 2026-03-05 | 367.45 | 377.77 | 365.68 | 365.87 | -0.622% | 764,639 | -10.288% |
| 2026-03-04 | 362.71 | 370.00 | 362.23 | 368.16 | +0.256% | 523,200 | -10.846% |
| 2026-03-03 | 350.16 | 369.77 | 343.47 | 367.22 | +3.553% | 900,547 | -10.618% |
| 2026-03-02 | 350.95 | 359.63 | 348.62 | 354.62 | -0.020% | 616,503 | -7.442% |
| 2026-02-27 | 344.03 | 355.94 | 340.94 | 354.69 | +0.447% | 832,039 | -7.460% |
| 2026-02-26 | 342.15 | 358.01 | 342.00 | 353.11 | +5.371% | 1,061,123 | -7.046% |
| 2026-02-25 | 328.29 | 337.47 | 322.78 | 335.11 | +3.499% | 741,548 | -2.053% |
| 2026-02-24 | 317.33 | 330.34 | 316.67 | 323.78 | +2.000% | 737,817 | +1.374% |
| 2026-02-23 | 315.03 | 321.30 | 306.30 | 317.43 | +0.132% | 1,080,727 | +3.402% |
| 2026-02-20 | 318.65 | 327.00 | 314.87 | 317.01 | -0.795% | 757,538 | +3.539% |
| 2026-02-19 | 317.78 | 320.15 | 313.39 | 319.55 | +0.728% | 636,204 | +2.716% |
| 2026-02-18 | 314.51 | 325.00 | 312.72 | 317.24 | +1.523% | 930,146 | +3.464% |
| 2026-02-17 | 305.31 | 316.70 | 301.93 | 312.48 | +2.810% | 1,207,277 | +5.040% |
| 2026-02-13 | 291.46 | 309.12 | 291.46 | 303.94 | +5.888% | 2,141,277 | +7.992% |
| 2026-02-12 | 320.00 | 332.70 | 283.71 | 287.04 | -15.390% | 2,531,055 | +14.350% |
| 2026-02-11 | 363.04 | 370.00 | 336.58 | 339.25 | -5.897% | 1,282,704 | -3.248% |
| 2026-02-10 | 357.26 | 367.55 | 356.55 | 360.51 | +1.484% | 783,938 | -8.954% |
| 2026-02-09 | 346.80 | 358.00 | 343.11 | 355.24 | +1.978% | 761,243 | -7.603% |
| 2026-02-06 | 341.67 | 348.81 | 339.64 | 348.35 | +2.197% | 768,218 | -5.776% |
| 2026-02-05 | 347.34 | 355.80 | 337.89 | 340.86 | -0.693% | 1,263,307 | -3.705% |
| 2026-02-04 | 334.00 | 348.42 | 320.23 | 343.24 | +3.370% | 1,308,951 | -4.373% |
| 2026-02-03 | 362.20 | 362.20 | 321.33 | 332.05 | -8.496% | 1,536,288 | -1.150% |
| 2026-02-02 | 372.09 | 375.63 | 362.56 | 362.88 | -1.765% | 667,841 | -9.549% |
| 2026-01-30 | 380.67 | 383.07 | 365.70 | 369.40 | -2.789% | 701,071 | -11.145% |
| 2026-01-29 | 416.43 | 416.43 | 377.30 | 380.00 | -9.334% | 842,586 | -13.624% |
| 2026-01-28 | 435.45 | 435.45 | 419.09 | 419.12 | -1.652% | 322,934 | -21.686% |
| 2026-01-27 | 438.62 | 440.05 | 421.42 | 426.16 | -3.106% | 364,151 | -22.980% |
| 2026-01-26 | 434.99 | 441.02 | 433.66 | 439.82 | +1.164% | 270,905 | -25.372% |
| 2026-01-23 | 436.97 | 442.11 | 430.50 | 434.76 | -1.321% | 268,110 | -24.503% |
| 2026-01-22 | 435.76 | 443.47 | 435.02 | 440.58 | +1.439% | 400,141 | -25.500% |
| 2026-01-21 | 429.41 | 438.33 | 427.79 | 434.33 | +1.368% | 503,032 | -24.428% |
| 2026-01-20 | 434.93 | 438.92 | 427.65 | 428.47 | -2.623% | 442,032 | -23.395% |
| 2026-01-16 | 444.54 | 445.43 | 436.00 | 440.01 | -1.376% | 309,823 | -25.404% |
| 2026-01-15 | 448.45 | 451.82 | 438.94 | 446.15 | -1.294% | 408,400 | -26.431% |
| 2026-01-14 | 441.99 | 452.60 | 439.18 | 452.00 | +1.999% | 373,560 | -27.383% |
| 2026-01-13 | 447.00 | 447.76 | 437.96 | 443.14 | -0.744% | 452,542 | -25.931% |
| 2026-01-12 | 445.28 | 450.76 | 444.39 | 446.46 | -0.426% | 317,268 | -26.482% |
| 2026-01-09 | 454.14 | 456.51 | 447.73 | 448.37 | -1.109% | 203,109 | -26.795% |
| 2026-01-08 | 452.46 | 460.68 | 450.69 | 453.40 | +1.153% | 361,306 | -27.607% |
| 2026-01-07 | 445.85 | 450.66 | 441.36 | 448.23 | +1.030% | 312,864 | -26.772% |
| 2026-01-06 | 441.06 | 445.75 | 438.21 | 443.66 | +0.580% | 376,774 | -26.018% |
| 2026-01-05 | 431.93 | 446.09 | 430.00 | 441.10 | +1.209% | 353,715 | -25.588% |
| 2026-01-02 | 450.63 | 451.74 | 431.68 | 435.83 | -3.992% | 353,691 | -24.689% |
| 2025-12-31 | 456.21 | 458.78 | 453.22 | 453.95 | -0.912% | 181,345 | -27.695% |
| 2025-12-30 | 458.04 | 464.38 | 457.92 | 458.13 | -0.562% | 147,336 | -28.354% |
| 2025-12-29 | 460.37 | 463.36 | 458.54 | 460.72 | -0.074% | 218,076 | -28.757% |
| 2025-12-26 | 461.00 | 462.30 | 458.87 | 461.06 | -0.056% | 129,464 | -28.810% |
| 2025-12-24 | 461.44 | 461.51 | 457.52 | 461.32 | -0.201% | 113,723 | -28.850% |
| 2025-12-23 | 465.00 | 466.00 | 458.84 | 462.25 | -0.585% | 243,656 | -28.993% |
| 2025-12-22 | 460.00 | 469.97 | 457.90 | 464.97 | +1.544% | 300,731 | -29.408% |
| 2025-12-19 | 455.76 | 460.47 | 451.90 | 457.90 | +0.545% | 1,497,419 | -28.318% |
| 2025-12-18 | 451.00 | 458.38 | 447.35 | 455.42 | +0.922% | 560,963 | -27.928% |
| 2025-12-17 | 450.57 | 456.74 | 448.84 | 451.26 | +0.255% | 351,540 | -27.264% |
| 2025-12-16 | 449.00 | 452.21 | 446.69 | 450.11 | +0.696% | 384,151 | -27.078% |
| 2025-12-15 | 458.67 | 458.67 | 445.64 | 447.00 | -1.896% | 551,580 | -26.570% |
| 2025-12-12 | 462.80 | 462.80 | 454.35 | 455.64 | +0.421% | 335,081 | -27.963% |
| 2025-12-11 | 455.77 | 461.31 | 451.75 | 453.73 | -0.450% | 406,223 | -27.660% |
| 2025-12-10 | 453.36 | 456.76 | 450.56 | 455.78 | +0.534% | 414,044 | -27.985% |
| 2025-12-09 | 461.18 | 464.58 | 451.23 | 453.36 | -1.486% | 352,050 | -27.601% |
| 2025-12-08 | 468.17 | 472.00 | 450.18 | 460.20 | -1.945% | 527,137 | -28.677% |
| 2025-12-05 | 467.19 | 470.45 | 464.86 | 469.33 | +0.579% | 289,259 | -30.064% |
| 2025-12-04 | 464.36 | 468.92 | 462.63 | 466.63 | +1.037% | 278,910 | -29.659% |
| 2025-12-03 | 460.71 | 469.29 | 460.60 | 461.84 | +0.067% | 269,599 | -28.930% |
| 2025-12-02 | 466.66 | 467.42 | 461.15 | 461.53 | -0.863% | 284,426 | -28.882% |
| 2025-12-01 | 465.50 | 470.69 | 463.74 | 465.55 | -0.867% | 384,106 | -29.496% |
| 2025-11-28 | 459.95 | 471.66 | 459.95 | 469.62 | +0.785% | 138,846 | -30.107% |
| 2025-11-26 | 467.88 | 473.31 | 465.15 | 465.96 | -1.005% | 257,433 | -29.558% |
| 2025-11-25 | 457.82 | 471.80 | 455.81 | 470.69 | +3.896% | 436,493 | -30.266% |
| 2025-11-24 | 471.08 | 473.72 | 452.55 | 453.04 | -4.173% | 841,405 | -27.549% |
| 2025-11-21 | 469.17 | 481.57 | 468.16 | 472.77 | +1.453% | 565,483 | -30.573% |
| 2025-11-20 | 467.32 | 472.65 | 463.67 | 466.00 | +0.049% | 478,910 | -29.564% |
| 2025-11-19 | 465.63 | 468.56 | 461.10 | 465.77 | -0.103% | 453,813 | -29.530% |
| 2025-11-18 | 463.24 | 469.13 | 461.77 | 466.25 | +0.691% | 437,853 | -29.602% |
| 2025-11-17 | 468.73 | 469.42 | 458.34 | 463.05 | -0.982% | 419,131 | -29.116% |
| 2025-11-14 | 464.83 | 471.94 | 461.02 | 467.64 | +0.272% | 304,585 | -29.811% |
| 2025-11-13 | 465.05 | 469.12 | 462.88 | 466.37 | -0.054% | 386,656 | -29.620% |
| 2025-11-12 | 469.50 | 474.00 | 463.00 | 466.62 | -0.719% | 315,670 | -29.658% |
| 2025-11-11 | 465.71 | 470.19 | 461.91 | 470.00 | +1.188% | 265,104 | -30.164% |
| 2025-11-10 | 458.58 | 466.64 | 456.00 | 464.48 | +0.227% | 414,407 | -29.334% |
| 2025-11-07 | 463.41 | 471.28 | 456.38 | 463.43 | -0.340% | 344,974 | -29.174% |
| 2025-11-06 | 465.00 | 467.20 | 457.43 | 465.01 | +0.911% | 514,448 | -29.414% |
| 2025-11-05 | 469.71 | 472.53 | 452.62 | 460.81 | -1.895% | 715,326 | -28.771% |
| 2025-11-04 | 470.55 | 474.95 | 463.26 | 469.71 | +0.576% | 377,838 | -30.121% |
| 2025-11-03 | 471.91 | 474.94 | 460.00 | 467.02 | -1.940% | 528,430 | -29.718% |
| 2025-10-31 | 477.45 | 483.50 | 472.44 | 476.26 | -0.381% | 404,108 | -31.082% |
| 2025-10-30 | 469.01 | 489.92 | 450.00 | 478.08 | +0.017% | 793,340 | -31.344% |
| 2025-10-29 | 504.43 | 510.19 | 475.77 | 478.00 | -6.399% | 725,942 | -31.333% |
| 2025-10-28 | 505.89 | 513.32 | 504.68 | 510.68 | +0.318% | 211,472 | -35.727% |
| 2025-10-27 | 511.90 | 517.50 | 501.45 | 509.06 | +0.079% | 348,151 | -35.522% |
| 2025-10-24 | 518.37 | 518.37 | 507.20 | 508.66 | -1.470% | 318,766 | -35.472% |
| 2025-10-23 | 513.37 | 517.33 | 510.94 | 516.25 | +0.624% | 234,556 | -36.420% |
| 2025-10-22 | 515.79 | 524.43 | 512.82 | 513.05 | -1.087% | 187,853 | -36.024% |
| 2025-10-21 | 509.49 | 521.99 | 509.49 | 518.69 | +1.654% | 188,390 | -36.719% |
| 2025-10-20 | 504.64 | 514.53 | 504.64 | 510.25 | +0.920% | 222,964 | -35.673% |
| 2025-10-17 | 496.06 | 506.55 | 496.06 | 505.60 | +1.825% | 252,197 | -35.081% |
| 2025-10-16 | 498.94 | 505.69 | 495.53 | 496.54 | -1.098% | 227,535 | -33.897% |
| 2025-10-15 | 505.09 | 507.25 | 499.92 | 502.05 | -0.836% | 274,462 | -34.622% |
| 2025-10-14 | 503.64 | 507.75 | 500.39 | 506.28 | -0.049% | 267,033 | -35.168% |
| 2025-10-13 | 502.09 | 511.95 | 496.94 | 506.53 | +0.460% | 395,013 | -35.200% |
| 2025-10-10 | 504.05 | 509.65 | 499.90 | 504.21 | -0.444% | 322,360 | -34.902% |
| 2025-10-09 | 516.90 | 517.67 | 505.12 | 506.46 | -2.147% | 446,144 | -35.191% |
| 2025-10-08 | 497.13 | 519.79 | 489.44 | 517.57 | +6.555% | 714,702 | -36.582% |
| 2025-10-07 | 496.03 | 496.72 | 483.56 | 485.73 | -2.116% | 375,222 | -32.425% |
| 2025-10-06 | 500.46 | 504.40 | 495.30 | 496.23 | -1.295% | 311,286 | -33.855% |
| 2025-10-03 | 498.19 | 509.30 | 497.32 | 502.74 | +0.913% | 296,709 | -34.712% |
| 2025-10-02 | 499.59 | 508.13 | 494.31 | 498.19 | -0.509% | 510,615 | -34.115% |
| 2025-10-01 | 525.06 | 525.06 | 498.58 | 500.74 | -4.285% | 639,825 | -34.451% |
| 2025-09-30 | 524.91 | 526.48 | 517.65 | 523.16 | -1.147% | 254,232 | -37.260% |
| 2025-09-29 | 530.59 | 531.94 | 527.37 | 529.23 | -0.093% | 239,029 | -37.980% |
| 2025-09-26 | 524.35 | 531.53 | 520.95 | 529.72 | +1.436% | 219,954 | -38.037% |
| 2025-09-25 | 522.00 | 526.60 | 516.77 | 522.22 | -0.128% | 289,243 | -37.147% |
| 2025-09-24 | 528.98 | 530.79 | 521.08 | 522.89 | -1.041% | 383,931 | -37.228% |
| 2025-09-23 | 536.62 | 538.90 | 527.23 | 528.39 | -1.449% | 323,467 | -37.881% |
| 2025-09-22 | 531.80 | 538.79 | 530.51 | 536.16 | +0.344% | 277,721 | -38.781% |
| 2025-09-19 | 530.78 | 537.64 | 529.51 | 534.32 | +0.806% | 995,765 | -38.571% |
| 2025-09-18 | 535.27 | 540.62 | 528.09 | 530.05 | -1.180% | 364,773 | -38.076% |
| 2025-09-17 | 537.32 | 543.30 | 532.19 | 536.38 | +0.320% | 295,999 | -38.806% |
| 2025-09-16 | 540.11 | 541.29 | 532.90 | 534.67 | -0.888% | 246,864 | -38.611% |
| 2025-09-15 | 544.99 | 547.93 | 532.47 | 539.46 | -1.015% | 400,275 | -39.156% |
| 2025-09-12 | 553.19 | 553.19 | 544.50 | 544.99 | -1.625% | 277,779 | -39.773% |
| 2025-09-11 | 552.40 | 555.52 | 548.25 | 553.99 | +1.480% | 301,601 | -40.752% |
| 2025-09-10 | 557.01 | 558.49 | 543.68 | 545.91 | -2.238% | 279,618 | -39.875% |
| 2025-09-09 | 566.34 | 566.34 | 554.47 | 558.41 | -1.358% | 250,852 | -41.221% |
| 2025-09-08 | 559.96 | 566.58 | 558.24 | 566.10 | +1.097% | 233,922 | -42.019% |
| 2025-09-05 | 557.72 | 561.02 | 553.08 | 559.96 | +1.034% | 174,404 | -41.383% |
| 2025-09-04 | 553.09 | 554.53 | 546.41 | 554.23 | +0.072% | 403,887 | -40.777% |
| 2025-09-03 | 551.70 | 554.14 | 549.29 | 553.83 | +0.243% | 168,812 | -40.735% |
| 2025-09-02 | 555.24 | 560.17 | 548.40 | 552.49 | -1.846% | 280,282 | -40.591% |
| 2025-08-29 | 557.32 | 562.88 | 556.89 | 562.88 | +1.186% | 278,226 | -41.687% |
| 2025-08-28 | 560.57 | 560.57 | 549.41 | 556.28 | -0.808% | 293,013 | -40.996% |
| 2025-08-27 | 550.32 | 561.84 | 550.32 | 560.81 | +2.491% | 289,795 | -41.472% |
| 2025-08-26 | 553.25 | 561.00 | 547.10 | 547.18 | -1.402% | 447,410 | -40.014% |
| 2025-08-25 | 563.61 | 564.47 | 554.05 | 554.96 | -1.101% | 209,954 | -40.855% |
| 2025-08-22 | 565.00 | 566.95 | 555.02 | 561.14 | -0.976% | 337,303 | -41.507% |
| 2025-08-21 | 563.78 | 569.27 | 558.33 | 566.67 | -0.225% | 215,630 | -42.077% |
| 2025-08-20 | 569.69 | 575.93 | 563.91 | 567.95 | -0.405% | 231,563 | -42.208% |
| 2025-08-19 | 570.01 | 572.77 | 566.39 | 570.26 | +0.430% | 229,784 | -42.442% |
| 2025-08-18 | 572.33 | 576.91 | 563.81 | 567.82 | -0.736% | 395,494 | -42.195% |
| 2025-08-15 | 573.24 | 578.19 | 567.96 | 572.03 | -0.211% | 279,040 | -42.620% |
| 2025-08-14 | 579.64 | 580.48 | 570.76 | 573.24 | -1.217% | 223,967 | -42.741% |
| 2025-08-13 | 566.97 | 580.45 | 563.43 | 580.30 | +2.901% | 325,572 | -43.438% |
| 2025-08-12 | 583.43 | 584.50 | 563.58 | 563.94 | -3.468% | 341,295 | -41.797% |
| 2025-08-11 | 594.51 | 598.06 | 582.63 | 584.20 | -1.708% | 259,117 | -43.815% |
| 2025-08-08 | 598.97 | 600.11 | 590.70 | 594.35 | -0.973% | 252,627 | -44.775% |
| 2025-08-07 | 614.51 | 615.25 | 588.71 | 600.19 | -1.891% | 532,953 | -45.312% |
| 2025-08-06 | 610.35 | 621.34 | 610.35 | 611.76 | +0.506% | 407,430 | -46.347% |
| 2025-08-05 | 602.71 | 609.32 | 598.00 | 608.68 | +0.944% | 381,736 | -46.075% |
| 2025-08-04 | 585.00 | 603.01 | 584.10 | 602.99 | +3.669% | 337,210 | -45.566% |
| 2025-08-01 | 581.60 | 589.24 | 577.13 | 581.65 | -0.498% | 594,905 | -43.569% |
| 2025-07-31 | 563.72 | 590.00 | 559.42 | 584.56 | +5.389% | 1,014,619 | -43.850% |
| 2025-07-30 | 552.00 | 555.10 | 548.37 | 554.67 | +0.393% | 600,553 | -40.824% |
| 2025-07-29 | 560.47 | 560.47 | 550.36 | 552.50 | -0.712% | 363,504 | -40.592% |
| 2025-07-28 | 558.55 | 558.55 | 552.44 | 556.46 | 0.000% | 572,370 | -41.015% |
| 2025-07-25 | 559.29 | 562.35 | 551.39 | 556.46 | -0.618% | 424,855 | -41.015% |
| 2025-07-24 | 561.00 | 563.00 | 556.43 | 559.92 | -0.125% | 334,053 | -41.379% |
| 2025-07-23 | 563.89 | 565.75 | 560.41 | 560.62 | -0.772% | 189,860 | -41.452% |
| 2025-07-22 | 561.12 | 566.95 | 561.12 | 564.98 | +0.884% | 175,933 | -41.904% |
| 2025-07-21 | 567.68 | 570.72 | 560.00 | 560.03 | -0.767% | 182,786 | -41.391% |
| 2025-07-18 | 563.15 | 565.93 | 560.01 | 564.36 | +0.552% | 253,510 | -41.840% |
| 2025-07-17 | 560.13 | 565.47 | 557.78 | 561.26 | +0.464% | 292,110 | -41.519% |
| 2025-07-16 | 555.24 | 559.36 | 550.48 | 558.67 | +0.938% | 298,331 | -41.248% |
| 2025-07-15 | 565.04 | 569.40 | 553.37 | 553.48 | -1.600% | 289,119 | -40.697% |
| 2025-07-14 | 550.90 | 563.65 | 550.21 | 562.48 | +1.935% | 314,423 | -41.646% |
| 2025-07-11 | 559.60 | 564.85 | 550.00 | 551.80 | -1.447% | 243,715 | -40.516% |
| 2025-07-10 | 577.16 | 577.16 | 559.78 | 559.90 | -3.295% | 405,527 | -41.377% |
| 2025-07-09 | 584.87 | 587.13 | 578.50 | 578.98 | -1.038% | 427,646 | -43.309% |
| 2025-07-08 | 590.00 | 594.33 | 582.13 | 585.05 | -0.787% | 239,416 | -43.897% |
| 2025-07-07 | 590.48 | 595.21 | 586.59 | 589.69 | -0.059% | 235,951 | -44.339% |
| 2025-07-03 | 582.74 | 593.38 | 581.25 | 590.04 | +1.194% | 173,785 | -44.372% |
| 2025-07-02 | 587.32 | 587.32 | 572.27 | 583.08 | -1.181% | 329,103 | -43.708% |
| 2025-07-01 | 588.84 | 592.88 | 580.84 | 590.05 | -0.471% | 347,431 | -44.373% |
| 2025-06-30 | 580.57 | 594.05 | 578.95 | 592.84 | +2.020% | 266,831 | -44.634% |
| 2025-06-27 | 578.00 | 588.74 | 576.96 | 581.10 | +0.676% | 409,813 | -43.516% |
| 2025-06-26 | 582.63 | 583.56 | 571.48 | 577.20 | -0.695% | 269,702 | -43.134% |
| 2025-06-25 | 588.07 | 590.42 | 581.23 | 581.24 | -1.255% | 297,347 | -43.529% |
| 2025-06-24 | 584.91 | 589.71 | 578.37 | 588.63 | +1.476% | 249,923 | -44.238% |
| 2025-06-23 | 572.32 | 580.11 | 569.51 | 580.07 | +1.808% | 226,369 | -43.415% |
| 2025-06-20 | 569.53 | 572.98 | 568.00 | 569.77 | +0.193% | 667,966 | -42.393% |
| 2025-06-18 | 580.41 | 582.05 | 568.27 | 568.67 | -2.048% | 247,672 | -42.281% |
| 2025-06-17 | 584.56 | 586.30 | 578.35 | 580.56 | -1.455% | 246,718 | -43.463% |
| 2025-06-16 | 584.85 | 593.72 | 582.83 | 589.13 | +1.623% | 268,873 | -44.286% |
| 2025-06-13 | 581.78 | 584.81 | 576.84 | 579.72 | -1.365% | 350,724 | -43.381% |
| 2025-06-12 | 585.00 | 590.00 | 579.91 | 587.74 | +0.634% | 186,746 | -44.154% |
| 2025-06-11 | 584.87 | 589.44 | 580.91 | 584.04 | -0.425% | 235,058 | -43.800% |
| 2025-06-10 | 580.69 | 588.28 | 579.77 | 586.53 | +1.096% | 259,008 | -44.039% |
| 2025-06-09 | 578.64 | 583.17 | 571.06 | 580.17 | +0.686% | 184,084 | -43.425% |
| 2025-06-06 | 575.57 | 581.04 | 572.02 | 576.22 | +0.423% | 158,992 | -43.037% |
| 2025-06-05 | 580.00 | 580.00 | 570.78 | 573.79 | -0.725% | 222,978 | -42.796% |
| 2025-06-04 | 573.91 | 582.12 | 562.51 | 577.98 | +0.692% | 353,473 | -43.211% |
| 2025-06-03 | 560.30 | 575.61 | 557.24 | 574.01 | +1.645% | 338,836 | -42.818% |
| 2025-06-02 | 570.52 | 571.88 | 559.26 | 564.72 | -2.127% | 223,895 | -41.877% |
| 2025-05-30 | 573.20 | 577.73 | 569.83 | 576.99 | +0.929% | 457,622 | -43.113% |
| 2025-05-29 | 574.97 | 574.97 | 566.47 | 571.68 | -0.342% | 260,627 | -42.585% |
| 2025-05-28 | 576.24 | 580.27 | 572.58 | 573.64 | -0.429% | 265,093 | -42.781% |
| 2025-05-27 | 572.28 | 578.69 | 568.41 | 576.11 | +1.783% | 206,372 | -43.027% |
| 2025-05-23 | 564.30 | 570.35 | 559.59 | 566.02 | -0.247% | 181,266 | -42.011% |
| 2025-05-22 | 566.82 | 571.72 | 563.11 | 567.42 | +0.106% | 164,576 | -42.154% |
| 2025-05-21 | 569.23 | 577.39 | 563.09 | 566.82 | -1.290% | 241,294 | -42.093% |
| 2025-05-20 | 571.81 | 575.64 | 569.63 | 574.23 | +0.024% | 193,261 | -42.840% |
| 2025-05-19 | 573.05 | 577.54 | 569.25 | 574.09 | -0.487% | 173,741 | -42.826% |
| 2025-05-16 | 570.88 | 580.64 | 570.00 | 576.90 | +0.728% | 183,232 | -43.105% |
| 2025-05-15 | 562.97 | 574.96 | 561.35 | 572.73 | +1.909% | 166,344 | -42.690% |
| 2025-05-14 | 565.27 | 570.26 | 558.50 | 562.00 | -1.021% | 352,872 | -41.596% |
| 2025-05-13 | 567.56 | 575.82 | 558.66 | 567.80 | +0.462% | 342,601 | -42.193% |
| 2025-05-12 | 568.59 | 571.10 | 559.21 | 565.19 | +0.882% | 334,273 | -41.926% |
| 2025-05-09 | 562.90 | 565.50 | 551.33 | 560.25 | -0.455% | 191,747 | -41.414% |
| 2025-05-08 | 562.44 | 568.48 | 558.38 | 562.81 | +0.914% | 211,409 | -41.680% |
| 2025-05-07 | 555.49 | 561.95 | 554.87 | 557.71 | +0.912% | 253,100 | -41.147% |
| 2025-05-06 | 544.73 | 553.34 | 540.50 | 552.67 | +0.606% | 218,569 | -40.610% |
| 2025-05-05 | 547.57 | 552.36 | 547.03 | 549.34 | -0.120% | 229,929 | -40.250% |
| 2025-05-02 | 545.00 | 551.65 | 539.28 | 550.00 | +1.927% | 235,688 | -40.322% |
| 2025-05-01 | 542.41 | 544.51 | 533.14 | 539.60 | -0.681% | 249,943 | -39.172% |
| 2025-04-30 | 532.13 | 544.16 | 525.86 | 543.30 | +1.713% | 569,328 | -39.586% |
| 2025-04-29 | 523.77 | 536.71 | 523.15 | 534.15 | +2.383% | 426,769 | -38.551% |
| 2025-04-28 | 526.01 | 526.01 | 513.52 | 521.72 | -0.557% | 483,997 | -37.087% |
| 2025-04-25 | 530.50 | 532.51 | 513.61 | 524.64 | -1.105% | 543,893 | -37.437% |
| 2025-04-24 | 557.19 | 574.91 | 525.59 | 530.50 | -6.810% | 778,861 | -38.128% |
| 2025-04-23 | 578.81 | 584.08 | 567.72 | 569.27 | +0.963% | 371,833 | -42.342% |
| 2025-04-22 | 551.78 | 568.16 | 551.46 | 563.84 | +1.496% | 296,176 | -41.787% |
| 2025-04-21 | 565.31 | 567.12 | 547.76 | 555.53 | -2.573% | 190,066 | -40.916% |
| 2025-04-17 | 568.42 | 577.27 | 567.12 | 570.20 | +0.160% | 222,569 | -42.436% |
| 2025-04-16 | 571.60 | 578.35 | 563.46 | 569.29 | -1.580% | 157,688 | -42.344% |
| 2025-04-15 | 573.67 | 579.77 | 570.92 | 578.43 | 0.000% | 192,805 | -43.255% |