ULS
UL Solutions Inc.
stockNYSE
Market OpenOct 5, 2026 11:42:18 AM EDT
68.93USD+4.455%(+2.94)297,521
68.75Bid68.98Ask0.23SpreadPre-marketOct 5, 2026 8:02:30 AM EDT
65.80USD-0.288%(-0.19)
ULS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 66.07 | 69.11 | 65.91 | 68.93 | +4.455% | 297,521 | 0.000% |
| 2026-10-02 | 67.01 | 67.97 | 65.69 | 65.99 | -0.767% | 1,169,826 | +4.455% |
| 2026-10-01 | 65.35 | 68.02 | 65.35 | 66.50 | +1.341% | 1,403,044 | +3.654% |
| 2026-09-30 | 64.98 | 66.44 | 63.73 | 65.62 | +1.078% | 1,346,740 | +5.044% |
| 2026-09-29 | 64.48 | 64.93 | 63.87 | 64.92 | +0.185% | 791,891 | +6.177% |
| 2026-09-28 | 65.74 | 66.96 | 64.71 | 64.80 | -1.893% | 1,071,409 | +6.373% |
| 2026-09-25 | 65.70 | 66.39 | 65.33 | 66.05 | +0.365% | 926,945 | +4.360% |
| 2026-09-24 | 65.86 | 66.29 | 65.11 | 65.81 | +0.658% | 782,138 | +4.741% |
| 2026-09-23 | 66.18 | 66.63 | 65.25 | 65.38 | -1.905% | 690,475 | +5.430% |
| 2026-09-22 | 66.95 | 67.27 | 66.01 | 66.65 | +0.498% | 1,742,698 | +3.421% |
| 2026-09-21 | 65.64 | 67.28 | 64.39 | 66.32 | +3.576% | 1,036,774 | +3.935% |
| 2026-09-18 | 64.73 | 65.21 | 63.90 | 64.03 | -0.605% | 1,539,151 | +7.653% |
| 2026-09-17 | 65.14 | 65.25 | 63.17 | 64.42 | +0.421% | 975,865 | +7.001% |
| 2026-09-16 | 64.37 | 66.47 | 64.13 | 64.15 | -0.942% | 2,168,197 | +7.451% |
| 2026-09-15 | 69.76 | 69.76 | 64.75 | 64.76 | -6.820% | 1,194,299 | +6.439% |
| 2026-09-14 | 71.25 | 71.59 | 69.47 | 69.50 | -2.456% | 1,234,317 | -0.820% |
| 2026-09-11 | 71.60 | 72.06 | 71.20 | 71.25 | +0.211% | 680,076 | -3.256% |
| 2026-09-10 | 72.41 | 72.86 | 71.00 | 71.10 | -2.456% | 475,232 | -3.052% |
| 2026-09-09 | 72.78 | 73.39 | 72.45 | 72.89 | -0.410% | 459,812 | -5.433% |
| 2026-09-08 | 73.01 | 73.73 | 72.76 | 73.19 | -0.867% | 355,212 | -5.820% |
| 2026-09-04 | 73.89 | 74.81 | 73.28 | 73.83 | -1.072% | 395,304 | -6.637% |
| 2026-09-03 | 74.69 | 75.49 | 73.81 | 74.63 | +0.688% | 503,799 | -7.638% |
| 2026-09-02 | 73.60 | 75.47 | 72.86 | 74.12 | +0.898% | 413,538 | -7.002% |
| 2026-09-01 | 74.70 | 75.33 | 73.20 | 73.46 | -1.422% | 607,287 | -6.167% |
| 2026-08-31 | 74.00 | 74.88 | 73.54 | 74.52 | +0.121% | 652,209 | -7.501% |
| 2026-08-28 | 75.35 | 76.19 | 74.25 | 74.43 | -1.482% | 377,143 | -7.389% |
| 2026-08-27 | 74.83 | 75.83 | 74.17 | 75.55 | +0.666% | 434,643 | -8.762% |
| 2026-08-26 | 74.35 | 75.27 | 73.81 | 75.05 | +1.433% | 421,389 | -8.155% |
| 2026-08-25 | 74.73 | 74.73 | 73.39 | 73.99 | -0.229% | 421,515 | -6.839% |
| 2026-08-24 | 75.22 | 76.13 | 73.90 | 74.16 | -1.199% | 496,019 | -7.052% |
| 2026-08-21 | 74.93 | 76.07 | 74.33 | 75.06 | -0.266% | 417,233 | -8.167% |
| 2026-08-20 | 75.79 | 76.69 | 75.03 | 75.26 | -1.026% | 511,937 | -8.411% |
| 2026-08-19 | 76.72 | 76.82 | 75.83 | 76.04 | +0.105% | 482,617 | -9.350% |
| 2026-08-18 | 77.54 | 77.80 | 75.77 | 75.96 | -1.491% | 522,211 | -9.255% |
| 2026-08-17 | 76.76 | 77.50 | 75.92 | 77.11 | -0.452% | 587,600 | -10.608% |
| 2026-08-14 | 76.90 | 77.57 | 76.48 | 77.46 | +0.846% | 652,702 | -11.012% |
| 2026-08-13 | 77.09 | 78.27 | 76.12 | 76.81 | +0.170% | 717,878 | -10.259% |
| 2026-08-12 | 77.24 | 78.02 | 75.96 | 76.68 | -0.480% | 954,109 | -10.107% |
| 2026-08-11 | 77.79 | 79.35 | 76.87 | 77.05 | -1.281% | 733,702 | -10.539% |
| 2026-08-10 | 78.47 | 79.31 | 77.63 | 78.05 | -0.205% | 1,056,302 | -11.685% |
| 2026-08-07 | 76.50 | 78.65 | 75.48 | 78.21 | +1.756% | 1,288,922 | -11.865% |
| 2026-08-06 | 77.97 | 78.80 | 76.13 | 76.86 | -2.770% | 1,423,112 | -10.317% |
| 2026-08-05 | 78.00 | 81.55 | 76.66 | 79.05 | +0.906% | 1,748,803 | -12.802% |
| 2026-08-04 | 86.92 | 88.94 | 75.34 | 78.34 | -13.959% | 4,299,014 | -12.012% |
| 2026-08-03 | 92.39 | 93.52 | 90.37 | 91.05 | -0.644% | 1,083,549 | -24.294% |
| 2026-07-31 | 91.84 | 92.88 | 90.51 | 91.64 | -0.564% | 595,082 | -24.782% |
| 2026-07-30 | 93.42 | 93.42 | 90.74 | 92.16 | -0.238% | 631,926 | -25.206% |
| 2026-07-29 | 91.89 | 93.61 | 90.81 | 92.38 | +0.764% | 698,642 | -25.384% |
| 2026-07-28 | 90.28 | 91.97 | 89.67 | 91.68 | +1.799% | 754,527 | -24.815% |
| 2026-07-27 | 87.02 | 90.38 | 87.02 | 90.06 | +5.383% | 1,348,502 | -23.462% |
| 2026-07-24 | 87.04 | 88.06 | 85.23 | 85.46 | -1.316% | 637,401 | -19.342% |
| 2026-07-23 | 84.78 | 86.72 | 84.71 | 86.60 | +0.604% | 536,625 | -20.404% |
| 2026-07-22 | 85.80 | 86.30 | 84.90 | 86.08 | +0.690% | 683,409 | -19.923% |
| 2026-07-21 | 85.64 | 86.37 | 84.87 | 85.49 | -0.175% | 569,394 | -19.371% |
| 2026-07-20 | 87.93 | 88.75 | 85.33 | 85.64 | -2.416% | 645,991 | -19.512% |
| 2026-07-17 | 89.07 | 89.78 | 87.40 | 87.76 | -2.152% | 651,229 | -21.456% |
| 2026-07-16 | 87.62 | 90.46 | 87.61 | 89.69 | +2.211% | 959,291 | -23.146% |
| 2026-07-15 | 87.71 | 89.26 | 87.15 | 87.75 | +0.217% | 532,394 | -21.447% |
| 2026-07-14 | 88.84 | 90.50 | 87.30 | 87.56 | +0.034% | 739,178 | -21.277% |
| 2026-07-13 | 87.61 | 88.73 | 87.22 | 87.53 | +0.298% | 637,487 | -21.250% |
| 2026-07-10 | 86.58 | 87.34 | 85.12 | 87.27 | +0.879% | 655,475 | -21.015% |
| 2026-07-09 | 86.39 | 88.20 | 85.85 | 86.51 | +0.197% | 794,308 | -20.321% |
| 2026-07-08 | 87.13 | 88.46 | 85.87 | 86.34 | -2.341% | 1,096,143 | -20.164% |
| 2026-07-07 | 89.39 | 91.13 | 88.34 | 88.41 | -0.963% | 1,590,929 | -22.034% |
| 2026-07-06 | 97.55 | 98.38 | 87.26 | 89.27 | -7.960% | 2,132,260 | -22.785% |
| 2026-07-02 | 98.30 | 101.45 | 96.93 | 96.99 | -0.696% | 962,154 | -28.931% |
| 2026-07-01 | 101.26 | 102.00 | 97.33 | 97.67 | -4.113% | 1,538,863 | -29.426% |
| 2026-06-30 | 99.50 | 102.07 | 98.63 | 101.86 | +1.789% | 1,100,920 | -32.329% |
| 2026-06-29 | 99.38 | 100.98 | 99.30 | 100.07 | +1.030% | 1,517,922 | -31.118% |
| 2026-06-26 | 95.52 | 99.87 | 95.52 | 99.05 | +3.360% | 5,399,886 | -30.409% |
| 2026-06-25 | 92.92 | 96.33 | 92.32 | 95.83 | +3.466% | 1,575,805 | -28.071% |
| 2026-06-24 | 90.72 | 92.79 | 89.72 | 92.62 | +3.255% | 1,049,684 | -25.578% |
| 2026-06-23 | 89.52 | 92.09 | 89.12 | 89.70 | -0.011% | 925,890 | -23.155% |
| 2026-06-22 | 90.01 | 92.06 | 88.60 | 89.71 | -1.785% | 1,157,537 | -23.164% |
| 2026-06-18 | 94.26 | 94.59 | 90.29 | 91.34 | -2.943% | 2,390,328 | -24.535% |
| 2026-06-17 | 94.57 | 96.95 | 94.02 | 94.11 | -1.280% | 858,945 | -26.756% |
| 2026-06-16 | 97.26 | 99.47 | 95.22 | 95.33 | -1.712% | 1,142,012 | -27.693% |
| 2026-06-15 | 98.26 | 98.63 | 96.34 | 96.99 | +0.062% | 1,300,272 | -28.931% |
| 2026-06-12 | 98.83 | 99.61 | 96.85 | 96.93 | -1.504% | 579,113 | -28.887% |
| 2026-06-11 | 97.15 | 99.49 | 97.15 | 98.41 | +1.058% | 523,201 | -29.956% |
| 2026-06-10 | 98.37 | 99.42 | 97.17 | 97.38 | -1.207% | 666,912 | -29.215% |
| 2026-06-09 | 97.74 | 99.80 | 96.62 | 98.57 | +1.598% | 668,433 | -30.070% |
| 2026-06-08 | 97.82 | 99.15 | 96.34 | 97.02 | +0.217% | 820,257 | -28.953% |
| 2026-06-05 | 98.09 | 98.42 | 96.03 | 96.81 | -2.409% | 463,862 | -28.799% |
| 2026-06-04 | 98.70 | 99.69 | 97.69 | 99.20 | +1.194% | 551,412 | -30.514% |
| 2026-06-03 | 96.98 | 100.31 | 96.98 | 98.03 | +0.266% | 771,956 | -29.685% |
| 2026-06-02 | 99.71 | 99.72 | 96.64 | 97.77 | -2.171% | 921,823 | -29.498% |
| 2026-06-01 | 99.98 | 101.05 | 99.05 | 99.94 | +0.442% | 553,196 | -31.029% |
| 2026-05-29 | 99.98 | 101.42 | 99.09 | 99.50 | -0.070% | 722,135 | -30.724% |
| 2026-05-28 | 99.89 | 99.99 | 97.33 | 99.57 | -1.024% | 582,697 | -30.772% |
| 2026-05-27 | 101.10 | 102.84 | 99.97 | 100.60 | -0.228% | 846,854 | -31.481% |
| 2026-05-26 | 103.09 | 103.51 | 100.75 | 100.83 | -1.964% | 783,449 | -31.637% |
| 2026-05-22 | 102.27 | 103.99 | 101.77 | 102.85 | +0.498% | 603,682 | -32.980% |
| 2026-05-21 | 100.84 | 102.52 | 100.58 | 102.34 | +0.353% | 646,085 | -32.646% |
| 2026-05-20 | 100.45 | 101.98 | 99.60 | 101.98 | +1.990% | 586,138 | -32.408% |
| 2026-05-19 | 99.36 | 100.45 | 97.94 | 99.99 | +0.990% | 780,981 | -31.063% |
| 2026-05-18 | 98.30 | 100.92 | 97.86 | 99.01 | +0.010% | 635,538 | -30.381% |
| 2026-05-15 | 99.70 | 100.02 | 98.66 | 99.00 | -1.590% | 421,035 | -30.374% |
| 2026-05-14 | 99.15 | 100.61 | 97.40 | 100.60 | +1.822% | 451,249 | -31.481% |
| 2026-05-13 | 98.30 | 99.96 | 95.71 | 98.80 | +1.594% | 794,805 | -30.233% |
| 2026-05-12 | 97.21 | 97.98 | 94.11 | 97.25 | -0.491% | 763,487 | -29.121% |
| 2026-05-11 | 100.70 | 100.80 | 97.39 | 97.73 | -2.698% | 683,864 | -29.469% |
| 2026-05-08 | 100.80 | 101.91 | 98.21 | 100.44 | +1.036% | 659,521 | -31.372% |
| 2026-05-07 | 104.85 | 104.85 | 97.89 | 99.41 | -5.225% | 901,509 | -30.661% |
| 2026-05-06 | 105.40 | 107.54 | 102.22 | 104.89 | +0.143% | 1,603,538 | -34.284% |
| 2026-05-05 | 96.71 | 104.79 | 95.32 | 104.74 | +16.249% | 1,304,808 | -34.189% |
| 2026-05-04 | 91.30 | 92.03 | 89.28 | 90.10 | -1.638% | 561,705 | -23.496% |
| 2026-05-01 | 91.16 | 92.67 | 90.70 | 91.60 | +1.227% | 431,688 | -24.749% |
| 2026-04-30 | 89.00 | 90.93 | 88.22 | 90.49 | +2.818% | 534,294 | -23.826% |
| 2026-04-29 | 88.06 | 88.81 | 86.45 | 88.01 | -0.317% | 592,651 | -21.679% |
| 2026-04-28 | 88.53 | 89.03 | 87.05 | 88.29 | -0.339% | 560,289 | -21.928% |
| 2026-04-27 | 89.71 | 90.98 | 88.06 | 88.59 | -1.774% | 472,512 | -22.192% |
| 2026-04-24 | 89.26 | 91.14 | 88.31 | 90.19 | +0.782% | 684,928 | -23.572% |
| 2026-04-23 | 89.16 | 90.07 | 88.01 | 89.49 | -0.445% | 521,247 | -22.975% |
| 2026-04-22 | 92.72 | 92.84 | 89.77 | 89.89 | -2.315% | 736,386 | -23.317% |
| 2026-04-21 | 92.97 | 94.03 | 91.80 | 92.02 | -1.032% | 465,614 | -25.092% |
| 2026-04-20 | 90.37 | 93.02 | 90.37 | 92.98 | +1.374% | 565,218 | -25.866% |
| 2026-04-17 | 90.28 | 92.50 | 90.15 | 91.72 | +2.355% | 450,056 | -24.847% |
| 2026-04-16 | 91.01 | 91.38 | 88.00 | 89.61 | -0.896% | 483,059 | -23.078% |
| 2026-04-15 | 89.47 | 90.51 | 89.39 | 90.42 | +1.005% | 682,507 | -23.767% |
| 2026-04-14 | 87.00 | 89.53 | 85.62 | 89.52 | +6.029% | 767,836 | -23.000% |
| 2026-04-13 | 84.03 | 86.03 | 83.86 | 84.43 | +0.130% | 807,895 | -18.358% |
| 2026-04-10 | 84.34 | 84.59 | 82.21 | 84.32 | -0.201% | 461,151 | -18.252% |
| 2026-04-09 | 84.90 | 85.99 | 83.55 | 84.49 | -0.868% | 785,690 | -18.416% |
| 2026-04-08 | 84.20 | 85.52 | 83.83 | 85.23 | +3.838% | 712,472 | -19.125% |
| 2026-04-07 | 83.83 | 84.30 | 81.83 | 82.08 | -2.367% | 570,860 | -16.021% |
| 2026-04-06 | 83.92 | 84.81 | 82.73 | 84.07 | -0.626% | 510,051 | -18.009% |
| 2026-04-02 | 83.59 | 85.56 | 82.09 | 84.60 | +0.035% | 815,938 | -18.522% |
| 2026-04-01 | 86.16 | 86.49 | 84.44 | 84.57 | -1.330% | 1,026,446 | -18.494% |
| 2026-03-31 | 83.16 | 85.99 | 81.71 | 85.71 | +4.270% | 1,116,969 | -19.578% |
| 2026-03-30 | 83.83 | 84.67 | 81.05 | 82.20 | -2.038% | 1,506,489 | -16.144% |
| 2026-03-27 | 83.09 | 84.81 | 82.34 | 83.91 | +0.191% | 966,812 | -17.852% |
| 2026-03-26 | 85.56 | 87.85 | 83.55 | 83.75 | -3.680% | 1,272,089 | -17.696% |
| 2026-03-25 | 88.51 | 89.45 | 83.51 | 86.95 | -0.424% | 1,250,360 | -20.725% |
| 2026-03-24 | 85.35 | 87.74 | 84.98 | 87.32 | +1.499% | 747,958 | -21.060% |
| 2026-03-23 | 83.94 | 86.31 | 83.55 | 86.03 | +4.027% | 860,975 | -19.877% |
| 2026-03-20 | 83.15 | 83.39 | 81.14 | 82.70 | -0.768% | 2,138,533 | -16.651% |
| 2026-03-19 | 85.64 | 86.54 | 82.42 | 83.34 | -3.575% | 677,111 | -17.291% |
| 2026-03-18 | 86.00 | 87.08 | 85.46 | 86.43 | +0.746% | 1,165,085 | -20.248% |
| 2026-03-17 | 86.46 | 87.35 | 85.47 | 85.79 | +0.716% | 555,493 | -19.653% |
| 2026-03-16 | 83.71 | 85.22 | 82.32 | 85.18 | +2.355% | 766,466 | -19.077% |
| 2026-03-13 | 83.78 | 85.74 | 82.95 | 83.22 | -0.609% | 829,291 | -17.171% |
| 2026-03-12 | 82.61 | 83.98 | 81.31 | 83.73 | +1.087% | 702,986 | -17.676% |
| 2026-03-11 | 81.68 | 83.46 | 80.45 | 82.83 | +1.470% | 673,791 | -16.781% |
| 2026-03-10 | 81.52 | 82.14 | 79.04 | 81.63 | -1.043% | 476,304 | -15.558% |
| 2026-03-09 | 80.58 | 82.60 | 78.00 | 82.49 | +1.752% | 724,982 | -16.438% |
| 2026-03-06 | 79.97 | 81.22 | 79.05 | 81.07 | -0.552% | 459,996 | -14.975% |
| 2026-03-05 | 80.65 | 82.45 | 80.16 | 81.52 | +0.543% | 678,168 | -15.444% |
| 2026-03-04 | 82.34 | 83.71 | 80.32 | 81.08 | -1.458% | 594,457 | -14.985% |
| 2026-03-03 | 82.01 | 82.83 | 79.72 | 82.28 | -1.673% | 464,554 | -16.225% |
| 2026-03-02 | 83.07 | 84.71 | 82.03 | 83.68 | -0.345% | 437,332 | -17.627% |
| 2026-02-27 | 83.99 | 84.46 | 82.34 | 83.97 | -0.166% | 648,199 | -17.911% |
| 2026-02-26 | 82.67 | 84.39 | 82.10 | 84.11 | +2.586% | 634,237 | -18.048% |
| 2026-02-25 | 81.45 | 82.22 | 80.55 | 81.99 | +1.611% | 560,005 | -15.929% |
| 2026-02-24 | 77.83 | 80.77 | 77.74 | 80.69 | +3.079% | 798,650 | -14.574% |
| 2026-02-23 | 79.87 | 80.05 | 77.93 | 78.28 | -2.357% | 822,895 | -11.944% |
| 2026-02-20 | 82.79 | 83.61 | 79.11 | 80.17 | -2.989% | 997,709 | -14.020% |
| 2026-02-19 | 74.89 | 82.94 | 72.67 | 82.64 | +15.986% | 2,797,111 | -16.590% |
| 2026-02-18 | 70.51 | 71.75 | 69.77 | 71.25 | +0.906% | 1,519,257 | -3.256% |
| 2026-02-17 | 70.58 | 71.61 | 70.01 | 70.61 | +0.843% | 669,500 | -2.379% |
| 2026-02-13 | 69.28 | 70.28 | 68.38 | 70.02 | +1.464% | 1,028,581 | -1.557% |
| 2026-02-12 | 72.73 | 73.25 | 68.72 | 69.01 | -4.879% | 679,255 | -0.116% |
| 2026-02-11 | 72.93 | 73.55 | 71.30 | 72.55 | -1.064% | 786,102 | -4.990% |
| 2026-02-10 | 72.45 | 73.44 | 72.10 | 73.33 | +1.565% | 852,508 | -6.000% |
| 2026-02-09 | 72.01 | 72.72 | 71.53 | 72.20 | +0.993% | 755,280 | -4.529% |
| 2026-02-06 | 70.19 | 71.86 | 69.78 | 71.49 | +3.101% | 1,042,346 | -3.581% |
| 2026-02-05 | 72.46 | 73.62 | 69.07 | 69.34 | -3.493% | 1,264,438 | -0.591% |
| 2026-02-04 | 70.11 | 71.92 | 69.47 | 71.85 | +1.742% | 1,378,403 | -4.064% |
| 2026-02-03 | 70.81 | 71.11 | 68.62 | 70.62 | -1.465% | 1,619,215 | -2.393% |
| 2026-02-02 | 70.63 | 71.86 | 69.99 | 71.67 | +2.050% | 1,132,419 | -3.823% |
| 2026-01-30 | 70.29 | 71.55 | 69.83 | 70.23 | -1.349% | 603,872 | -1.851% |
| 2026-01-29 | 72.28 | 72.92 | 70.13 | 71.19 | -1.344% | 1,054,898 | -3.175% |
| 2026-01-28 | 72.58 | 72.75 | 70.65 | 72.16 | -0.345% | 833,926 | -4.476% |
| 2026-01-27 | 72.89 | 73.65 | 72.35 | 72.41 | -0.971% | 811,871 | -4.806% |
| 2026-01-26 | 71.13 | 73.17 | 71.13 | 73.12 | +2.697% | 930,348 | -5.730% |
| 2026-01-23 | 72.47 | 72.82 | 70.67 | 71.20 | -1.928% | 1,232,177 | -3.188% |
| 2026-01-22 | 73.45 | 73.73 | 72.18 | 72.60 | -0.412% | 740,891 | -5.055% |
| 2026-01-21 | 72.87 | 74.19 | 71.69 | 72.90 | 0.000% | 1,489,532 | -5.446% |
| 2026-01-20 | 74.71 | 75.80 | 72.66 | 72.90 | -2.800% | 1,047,849 | -5.446% |
| 2026-01-16 | 76.58 | 77.23 | 74.94 | 75.00 | -2.762% | 1,167,017 | -8.093% |
| 2026-01-15 | 77.79 | 79.50 | 76.61 | 77.13 | +0.156% | 1,160,482 | -10.631% |
| 2026-01-14 | 80.80 | 81.34 | 76.96 | 77.01 | -4.902% | 1,483,005 | -10.492% |
| 2026-01-13 | 82.68 | 82.68 | 80.08 | 80.98 | -1.196% | 1,041,509 | -14.880% |
| 2026-01-12 | 84.35 | 85.26 | 81.89 | 81.96 | -2.868% | 1,146,966 | -15.898% |
| 2026-01-09 | 83.27 | 84.83 | 82.90 | 84.38 | +1.675% | 795,927 | -18.310% |
| 2026-01-08 | 84.57 | 84.80 | 81.78 | 82.99 | -1.671% | 1,257,402 | -16.942% |
| 2026-01-07 | 84.80 | 85.46 | 83.77 | 84.40 | -0.142% | 1,254,514 | -18.329% |
| 2026-01-06 | 83.36 | 85.22 | 82.16 | 84.52 | +1.452% | 1,761,827 | -18.445% |
| 2026-01-05 | 80.62 | 83.63 | 80.62 | 83.31 | +2.966% | 1,994,748 | -17.261% |
| 2026-01-02 | 78.65 | 80.96 | 78.57 | 80.91 | +2.600% | 2,002,829 | -14.807% |
| 2025-12-31 | 80.09 | 80.32 | 78.49 | 78.86 | -1.793% | 1,226,629 | -12.592% |
| 2025-12-30 | 80.56 | 81.41 | 79.92 | 80.30 | -0.680% | 1,099,072 | -14.159% |
| 2025-12-29 | 79.91 | 81.32 | 79.49 | 80.85 | +1.113% | 1,026,626 | -14.743% |
| 2025-12-26 | 78.55 | 79.99 | 78.05 | 79.96 | +1.627% | 882,320 | -13.794% |
| 2025-12-24 | 77.72 | 78.88 | 77.48 | 78.68 | +0.511% | 351,421 | -12.392% |
| 2025-12-23 | 77.78 | 78.34 | 77.25 | 78.28 | +0.475% | 856,308 | -11.944% |
| 2025-12-22 | 76.63 | 78.84 | 76.63 | 77.91 | +1.248% | 1,520,515 | -11.526% |
| 2025-12-19 | 79.00 | 79.53 | 76.84 | 76.95 | -2.248% | 11,540,320 | -10.422% |
| 2025-12-18 | 78.32 | 80.62 | 78.19 | 78.72 | +0.652% | 2,294,834 | -12.436% |
| 2025-12-17 | 78.40 | 79.17 | 77.82 | 78.21 | +0.877% | 1,852,652 | -11.865% |
| 2025-12-16 | 77.25 | 78.26 | 77.25 | 77.53 | +0.129% | 1,581,385 | -11.092% |
| 2025-12-15 | 78.21 | 78.64 | 76.85 | 77.43 | -0.578% | 1,505,678 | -10.978% |
| 2025-12-12 | 78.15 | 78.18 | 77.23 | 77.88 | -0.154% | 1,238,001 | -11.492% |
| 2025-12-11 | 77.07 | 78.12 | 76.60 | 78.00 | +1.180% | 1,343,811 | -11.628% |
| 2025-12-10 | 76.79 | 77.85 | 76.22 | 77.09 | -0.555% | 1,637,859 | -10.585% |
| 2025-12-09 | 77.10 | 78.31 | 76.26 | 77.52 | -0.449% | 2,231,128 | -11.081% |
| 2025-12-08 | 78.44 | 78.50 | 77.14 | 77.87 | +1.658% | 3,969,007 | -11.481% |
| 2025-12-05 | 76.80 | 77.50 | 76.32 | 76.60 | -0.182% | 4,294,903 | -10.013% |
| 2025-12-04 | 76.06 | 77.84 | 76.05 | 76.74 | -3.326% | 6,985,864 | -10.177% |
| 2025-12-03 | 88.88 | 88.88 | 79.31 | 79.38 | -10.658% | 2,183,754 | -13.165% |
| 2025-12-02 | 90.10 | 91.15 | 88.79 | 88.85 | -1.497% | 276,503 | -22.420% |
| 2025-12-01 | 91.00 | 91.66 | 90.19 | 90.20 | -1.107% | 384,392 | -23.581% |
| 2025-11-28 | 90.69 | 91.56 | 90.30 | 91.21 | +1.165% | 306,058 | -24.427% |
| 2025-11-26 | 88.99 | 90.91 | 88.91 | 90.16 | +1.669% | 438,322 | -23.547% |
| 2025-11-25 | 87.57 | 89.03 | 87.07 | 88.68 | +1.465% | 378,741 | -22.271% |
| 2025-11-24 | 85.95 | 87.48 | 85.18 | 87.40 | +1.984% | 617,148 | -21.133% |
| 2025-11-21 | 85.30 | 86.81 | 84.86 | 85.70 | -0.151% | 601,604 | -19.568% |
| 2025-11-20 | 88.15 | 88.15 | 84.23 | 85.83 | -0.912% | 775,305 | -19.690% |
| 2025-11-19 | 87.57 | 88.27 | 86.53 | 86.62 | -0.983% | 476,443 | -20.423% |
| 2025-11-18 | 86.12 | 87.66 | 85.61 | 87.48 | +1.579% | 444,945 | -21.205% |
| 2025-11-17 | 86.20 | 87.58 | 85.81 | 86.12 | -0.600% | 797,480 | -19.961% |
| 2025-11-14 | 84.32 | 87.12 | 84.19 | 86.64 | +1.511% | 420,519 | -20.441% |
| 2025-11-13 | 88.13 | 88.13 | 84.75 | 85.35 | -1.364% | 349,403 | -19.238% |
| 2025-11-12 | 88.42 | 88.42 | 86.52 | 86.53 | -1.357% | 378,432 | -20.340% |
| 2025-11-11 | 86.62 | 87.85 | 86.55 | 87.72 | +0.909% | 660,091 | -21.420% |
| 2025-11-10 | 85.64 | 87.67 | 85.37 | 86.93 | +1.494% | 331,185 | -20.706% |
| 2025-11-07 | 84.92 | 87.25 | 84.17 | 85.65 | -0.035% | 697,447 | -19.521% |
| 2025-11-06 | 85.77 | 85.85 | 84.43 | 85.68 | -0.117% | 391,523 | -19.549% |
| 2025-11-05 | 85.24 | 87.38 | 84.63 | 85.78 | -1.357% | 767,594 | -19.643% |
| 2025-11-04 | 86.03 | 91.95 | 84.47 | 86.96 | +10.622% | 1,035,519 | -20.734% |
| 2025-11-03 | 78.37 | 79.06 | 77.25 | 78.61 | +0.950% | 792,989 | -12.314% |
| 2025-10-31 | 77.89 | 78.41 | 76.84 | 77.87 | -0.625% | 783,108 | -11.481% |
| 2025-10-30 | 81.45 | 81.84 | 78.25 | 78.36 | -3.283% | 808,095 | -12.034% |
| 2025-10-29 | 81.77 | 81.83 | 80.42 | 81.02 | -0.074% | 455,681 | -14.922% |
| 2025-10-28 | 79.71 | 81.78 | 79.71 | 81.08 | +0.921% | 508,619 | -14.985% |
| 2025-10-27 | 80.89 | 81.41 | 79.44 | 80.34 | +0.425% | 1,558,994 | -14.202% |
| 2025-10-24 | 79.68 | 80.69 | 79.33 | 80.00 | +1.061% | 586,235 | -13.837% |
| 2025-10-23 | 77.50 | 79.36 | 77.20 | 79.16 | +2.712% | 340,288 | -12.923% |
| 2025-10-22 | 75.69 | 77.11 | 75.34 | 77.07 | +0.930% | 414,798 | -10.562% |
| 2025-10-21 | 77.44 | 77.45 | 75.94 | 76.36 | -0.365% | 292,184 | -9.730% |
| 2025-10-20 | 76.09 | 77.12 | 75.83 | 76.64 | +1.645% | 214,707 | -10.060% |
| 2025-10-17 | 75.95 | 76.20 | 74.59 | 75.40 | -1.348% | 381,388 | -8.581% |
| 2025-10-16 | 77.35 | 77.79 | 75.96 | 76.43 | -1.189% | 506,406 | -9.813% |
| 2025-10-15 | 77.55 | 78.00 | 76.65 | 77.35 | -0.258% | 728,585 | -10.886% |
| 2025-10-14 | 72.49 | 79.05 | 72.49 | 77.55 | +7.172% | 747,862 | -11.115% |
| 2025-10-13 | 72.43 | 73.14 | 72.11 | 72.36 | +0.277% | 327,748 | -4.740% |
| 2025-10-10 | 73.31 | 73.81 | 71.86 | 72.16 | -1.232% | 426,405 | -4.476% |
| 2025-10-09 | 75.18 | 75.24 | 72.90 | 73.06 | -2.729% | 357,282 | -5.653% |
| 2025-10-08 | 74.32 | 75.56 | 73.44 | 75.11 | +2.246% | 502,328 | -8.228% |
| 2025-10-07 | 73.91 | 74.05 | 73.06 | 73.46 | -0.474% | 431,371 | -6.167% |
| 2025-10-06 | 72.20 | 73.91 | 72.00 | 73.81 | +2.216% | 395,655 | -6.612% |
| 2025-10-03 | 71.33 | 72.72 | 71.33 | 72.21 | +0.922% | 558,948 | -4.542% |
| 2025-10-02 | 70.83 | 71.71 | 70.10 | 71.55 | +1.202% | 471,021 | -3.662% |
| 2025-10-01 | 70.69 | 71.80 | 69.89 | 70.70 | -0.226% | 1,042,428 | -2.504% |
| 2025-09-30 | 70.27 | 70.89 | 70.04 | 70.86 | +0.983% | 1,128,748 | -2.724% |
| 2025-09-29 | 69.90 | 70.49 | 69.05 | 70.17 | +1.051% | 564,034 | -1.767% |
| 2025-09-26 | 68.73 | 69.86 | 68.64 | 69.44 | +1.343% | 513,589 | -0.734% |
| 2025-09-25 | 67.02 | 68.67 | 66.77 | 68.52 | +1.511% | 422,299 | +0.598% |
| 2025-09-24 | 68.79 | 69.06 | 67.37 | 67.50 | -1.932% | 644,785 | +2.119% |
| 2025-09-23 | 68.53 | 69.20 | 68.21 | 68.83 | +0.438% | 682,159 | +0.145% |
| 2025-09-22 | 68.41 | 69.38 | 67.78 | 68.53 | +0.631% | 378,880 | +0.584% |
| 2025-09-19 | 67.97 | 68.77 | 67.85 | 68.10 | +0.162% | 1,526,397 | +1.219% |
| 2025-09-18 | 67.76 | 68.47 | 67.17 | 67.99 | +0.786% | 529,314 | +1.383% |
| 2025-09-17 | 66.90 | 67.77 | 66.68 | 67.46 | +1.246% | 428,578 | +2.179% |
| 2025-09-16 | 67.75 | 67.95 | 66.17 | 66.63 | -1.362% | 574,281 | +3.452% |
| 2025-09-15 | 67.49 | 68.25 | 66.81 | 67.55 | +1.199% | 482,997 | +2.043% |
| 2025-09-12 | 68.16 | 68.39 | 66.72 | 66.75 | -2.327% | 513,643 | +3.266% |
| 2025-09-11 | 66.00 | 68.43 | 65.17 | 68.34 | +4.511% | 675,611 | +0.863% |
| 2025-09-10 | 65.72 | 66.00 | 64.78 | 65.39 | -0.335% | 829,294 | +5.414% |
| 2025-09-09 | 63.65 | 65.91 | 63.18 | 65.61 | +2.644% | 925,007 | +5.060% |
| 2025-09-08 | 63.50 | 64.80 | 61.64 | 63.92 | +0.110% | 1,511,154 | +7.838% |
| 2025-09-05 | 63.92 | 64.58 | 62.80 | 63.85 | +0.726% | 638,811 | +7.956% |
| 2025-09-04 | 63.12 | 63.55 | 62.50 | 63.39 | +1.084% | 883,563 | +8.740% |
| 2025-09-03 | 63.63 | 64.01 | 62.20 | 62.71 | -2.046% | 1,044,793 | +9.919% |
| 2025-09-02 | 62.47 | 64.44 | 62.47 | 64.02 | +1.346% | 882,502 | +7.669% |
| 2025-08-29 | 63.02 | 63.33 | 62.11 | 63.17 | -0.253% | 509,641 | +9.118% |
| 2025-08-28 | 63.52 | 63.53 | 62.63 | 63.33 | +0.206% | 433,357 | +8.843% |
| 2025-08-27 | 63.32 | 63.92 | 62.44 | 63.20 | 0.000% | 712,920 | +9.066% |
| 2025-08-26 | 63.07 | 63.84 | 63.01 | 63.20 | +0.910% | 860,652 | +9.066% |
| 2025-08-25 | 65.56 | 65.56 | 62.59 | 62.63 | -4.162% | 692,691 | +10.059% |
| 2025-08-22 | 65.59 | 66.06 | 64.58 | 65.35 | +0.230% | 948,005 | +5.478% |
| 2025-08-21 | 66.35 | 66.70 | 65.01 | 65.20 | -2.541% | 692,677 | +5.721% |
| 2025-08-20 | 67.25 | 67.36 | 66.07 | 66.90 | +0.240% | 550,760 | +3.034% |
| 2025-08-19 | 66.72 | 67.50 | 66.15 | 66.74 | -0.135% | 1,230,262 | +3.281% |
| 2025-08-18 | 67.37 | 67.82 | 66.83 | 66.83 | -0.402% | 800,013 | +3.142% |
| 2025-08-15 | 66.39 | 67.27 | 66.18 | 67.10 | +0.389% | 927,743 | +2.727% |
| 2025-08-14 | 69.86 | 69.93 | 66.80 | 66.84 | -4.989% | 831,698 | +3.127% |
| 2025-08-13 | 67.80 | 70.80 | 66.75 | 70.35 | +4.579% | 1,341,742 | -2.018% |
| 2025-08-12 | 66.40 | 67.54 | 64.84 | 67.27 | +1.570% | 1,352,479 | +2.468% |
| 2025-08-11 | 66.16 | 69.30 | 65.83 | 66.23 | -0.615% | 2,143,385 | +4.077% |
| 2025-08-08 | 66.63 | 67.14 | 66.00 | 66.64 | +1.016% | 930,420 | +3.436% |
| 2025-08-07 | 66.06 | 66.08 | 64.40 | 65.97 | +0.825% | 1,347,842 | +4.487% |
| 2025-08-06 | 64.11 | 65.92 | 62.00 | 65.43 | +1.238% | 1,854,892 | +5.349% |
| 2025-08-05 | 71.89 | 72.34 | 61.95 | 64.63 | -11.514% | 3,148,920 | +6.653% |
| 2025-08-04 | 71.32 | 73.34 | 71.32 | 73.04 | +1.586% | 1,012,065 | -5.627% |
| 2025-08-01 | 73.04 | 73.04 | 71.01 | 71.90 | -1.668% | 1,092,738 | -4.131% |
| 2025-07-31 | 73.57 | 74.15 | 72.91 | 73.12 | -0.068% | 593,262 | -5.730% |
| 2025-07-30 | 71.22 | 73.18 | 71.22 | 73.17 | +1.077% | 781,985 | -5.795% |
| 2025-07-29 | 71.22 | 72.40 | 70.70 | 72.39 | +3.370% | 794,694 | -4.780% |
| 2025-07-28 | 70.54 | 70.94 | 69.92 | 70.03 | -0.427% | 277,151 | -1.571% |
| 2025-07-25 | 70.59 | 71.11 | 70.20 | 70.33 | -0.439% | 229,151 | -1.991% |
| 2025-07-24 | 70.46 | 71.16 | 70.25 | 70.64 | +0.455% | 297,758 | -2.421% |
| 2025-07-23 | 70.25 | 71.22 | 70.19 | 70.32 | -0.340% | 317,401 | -1.977% |
| 2025-07-22 | 69.88 | 70.73 | 69.36 | 70.56 | +0.786% | 969,335 | -2.310% |
| 2025-07-21 | 70.53 | 70.81 | 69.88 | 70.01 | -0.313% | 464,561 | -1.543% |
| 2025-07-18 | 70.95 | 71.06 | 70.00 | 70.23 | +0.228% | 400,600 | -1.851% |
| 2025-07-17 | 70.10 | 71.04 | 69.71 | 70.07 | -1.073% | 621,177 | -1.627% |
| 2025-07-16 | 71.24 | 71.69 | 70.15 | 70.83 | -0.211% | 431,779 | -2.682% |
| 2025-07-15 | 72.27 | 72.56 | 70.74 | 70.98 | -2.083% | 552,294 | -2.888% |
| 2025-07-14 | 71.40 | 73.22 | 71.35 | 72.49 | +1.512% | 621,599 | -4.911% |
| 2025-07-11 | 71.20 | 71.92 | 70.92 | 71.41 | -0.084% | 477,403 | -3.473% |
| 2025-07-10 | 71.39 | 71.95 | 70.67 | 71.47 | +0.804% | 499,424 | -3.554% |
| 2025-07-09 | 71.25 | 71.48 | 70.18 | 70.90 | -0.323% | 725,545 | -2.779% |
| 2025-07-08 | 72.76 | 73.24 | 70.42 | 71.13 | -2.682% | 933,172 | -3.093% |
| 2025-07-07 | 70.58 | 73.30 | 70.56 | 73.09 | +3.410% | 1,093,676 | -5.692% |
| 2025-07-03 | 70.65 | 72.20 | 70.02 | 70.68 | -0.268% | 613,623 | -2.476% |
| 2025-07-02 | 69.82 | 71.01 | 68.54 | 70.87 | +1.664% | 1,565,994 | -2.737% |
| 2025-07-01 | 72.34 | 72.83 | 69.65 | 69.71 | -4.323% | 1,119,546 | -1.119% |
| 2025-06-30 | 72.71 | 73.39 | 72.22 | 72.86 | +0.956% | 1,230,296 | -5.394% |
| 2025-06-27 | 72.04 | 72.94 | 71.64 | 72.17 | 0.000% | 1,058,835 | -4.489% |
| 2025-06-26 | 71.02 | 72.85 | 70.80 | 72.17 | +2.195% | 1,363,860 | -4.489% |
| 2025-06-25 | 73.10 | 73.98 | 70.49 | 70.62 | -3.141% | 930,009 | -2.393% |
| 2025-06-24 | 72.13 | 72.94 | 71.36 | 72.91 | +2.015% | 366,405 | -5.459% |
| 2025-06-23 | 70.77 | 71.75 | 70.41 | 71.47 | +1.218% | 480,982 | -3.554% |
| 2025-06-20 | 71.01 | 71.31 | 70.00 | 70.61 | -0.381% | 1,592,417 | -2.379% |
| 2025-06-18 | 70.93 | 71.53 | 70.24 | 70.88 | +0.340% | 494,834 | -2.751% |
| 2025-06-17 | 71.25 | 71.27 | 70.27 | 70.64 | -1.230% | 381,584 | -2.421% |
| 2025-06-16 | 71.00 | 72.42 | 70.47 | 71.52 | +1.217% | 405,094 | -3.621% |
| 2025-06-13 | 70.50 | 71.33 | 69.81 | 70.66 | +0.398% | 458,768 | -2.448% |
| 2025-06-12 | 70.50 | 70.93 | 70.00 | 70.38 | -0.099% | 419,262 | -2.060% |
| 2025-06-11 | 70.36 | 70.91 | 69.86 | 70.45 | +0.442% | 530,083 | -2.158% |
| 2025-06-10 | 70.51 | 70.92 | 69.90 | 70.14 | -0.581% | 456,754 | -1.725% |
| 2025-06-09 | 70.83 | 71.16 | 69.95 | 70.55 | -0.885% | 581,764 | -2.296% |
| 2025-06-06 | 71.32 | 72.04 | 70.89 | 71.18 | +0.084% | 507,517 | -3.161% |
| 2025-06-05 | 71.60 | 72.13 | 70.74 | 71.12 | -1.071% | 467,661 | -3.079% |
| 2025-06-04 | 70.64 | 72.22 | 69.71 | 71.89 | +2.553% | 621,462 | -4.117% |
| 2025-06-03 | 71.79 | 72.00 | 68.32 | 70.10 | -2.395% | 1,020,354 | -1.669% |
| 2025-06-02 | 71.50 | 71.91 | 70.71 | 71.82 | +0.448% | 519,141 | -4.024% |
| 2025-05-30 | 70.91 | 71.90 | 70.45 | 71.50 | +0.718% | 776,278 | -3.594% |
| 2025-05-29 | 71.59 | 71.75 | 70.52 | 70.99 | -0.852% | 349,178 | -2.902% |
| 2025-05-28 | 72.12 | 72.67 | 71.54 | 71.60 | -1.105% | 483,078 | -3.729% |
| 2025-05-27 | 72.39 | 72.80 | 71.80 | 72.40 | +0.850% | 576,323 | -4.793% |
| 2025-05-23 | 70.76 | 71.97 | 70.00 | 71.79 | +1.113% | 419,580 | -3.984% |
| 2025-05-22 | 71.25 | 71.50 | 70.50 | 71.00 | -0.755% | 404,032 | -2.915% |
| 2025-05-21 | 71.20 | 71.88 | 70.89 | 71.54 | -0.307% | 645,010 | -3.648% |
| 2025-05-20 | 72.42 | 72.72 | 71.57 | 71.76 | -1.415% | 466,908 | -3.944% |
| 2025-05-19 | 71.54 | 72.81 | 71.38 | 72.79 | +0.041% | 510,697 | -5.303% |
| 2025-05-16 | 71.10 | 72.76 | 70.45 | 72.76 | +2.407% | 535,309 | -5.264% |
| 2025-05-15 | 70.43 | 71.08 | 69.48 | 71.05 | +1.703% | 735,085 | -2.984% |
| 2025-05-14 | 70.41 | 70.48 | 69.18 | 69.86 | -1.799% | 1,099,682 | -1.331% |
| 2025-05-13 | 70.66 | 71.18 | 69.52 | 71.14 | +1.123% | 1,404,192 | -3.107% |
| 2025-05-12 | 71.01 | 71.95 | 68.60 | 70.35 | +0.257% | 1,257,024 | -2.018% |
| 2025-05-09 | 70.50 | 70.92 | 69.45 | 70.17 | -0.454% | 937,406 | -1.767% |
| 2025-05-08 | 69.78 | 71.25 | 69.14 | 70.49 | +0.700% | 1,278,658 | -2.213% |
| 2025-05-07 | 67.44 | 71.89 | 66.98 | 70.00 | +3.966% | 2,097,659 | -1.529% |
| 2025-05-06 | 60.14 | 68.85 | 60.00 | 67.33 | +12.292% | 2,205,986 | +2.376% |
| 2025-05-05 | 59.95 | 60.60 | 59.40 | 59.96 | +0.184% | 891,167 | +14.960% |
| 2025-05-02 | 59.05 | 59.90 | 58.78 | 59.85 | +2.500% | 901,760 | +15.171% |
| 2025-05-01 | 57.52 | 59.18 | 56.70 | 58.39 | +2.098% | 1,018,775 | +18.051% |
| 2025-04-30 | 56.50 | 57.48 | 55.38 | 57.19 | +0.598% | 2,232,616 | +20.528% |
| 2025-04-29 | 57.63 | 57.69 | 56.13 | 56.85 | -0.837% | 3,018,586 | +21.249% |
| 2025-04-28 | 57.48 | 58.42 | 56.85 | 57.33 | -0.555% | 595,834 | +20.234% |
| 2025-04-25 | 57.88 | 58.53 | 56.46 | 57.65 | -0.397% | 807,209 | +19.566% |
| 2025-04-24 | 56.65 | 58.52 | 56.26 | 57.88 | +2.406% | 1,117,496 | +19.091% |
| 2025-04-23 | 56.56 | 57.22 | 55.29 | 56.52 | +1.819% | 927,400 | +21.957% |
| 2025-04-22 | 53.44 | 55.51 | 53.44 | 55.51 | +4.558% | 803,204 | +24.176% |
| 2025-04-21 | 55.38 | 55.38 | 52.40 | 53.09 | -4.652% | 680,103 | +29.836% |
| 2025-04-17 | 55.51 | 55.88 | 54.10 | 55.68 | +0.906% | 971,718 | +23.797% |
| 2025-04-16 | 57.16 | 57.56 | 54.50 | 55.18 | -4.401% | 900,013 | +24.918% |
| 2025-04-15 | 57.56 | 57.75 | 56.84 | 57.72 | 0.000% | 1,104,521 | +19.421% |