Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Aug 3, 2026 3:59:59 PM EDT

106.85USD+2.524%(+2.63)5,623,894

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:14:30 AM EDT

107.25USD+0.374%(+0.40)676

After-hours

Aug 3, 2026 4:50:30 PM EDT

106.80USD-0.047%(-0.05)852,842

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	105.7000	107.3500	105.0600	106.8700	+2.543%	5,712,982	0.000%
2026-07-31	105.7400	105.9900	103.8601	104.2200	-0.997%	5,610,889	+2.543%
2026-07-30	105.1950	105.4900	102.8300	105.2700	+0.679%	5,913,585	+1.520%
2026-07-29	105.0400	105.7500	103.9750	104.5600	-0.919%	6,039,023	+2.209%
2026-07-28	108.6000	109.2000	103.0900	105.5300	-6.569%	14,300,913	+1.270%
2026-07-27	114.8650	114.8650	112.3650	112.9500	-1.603%	6,723,746	-5.383%
2026-07-24	114.6550	115.4400	113.3000	114.7900	+0.605%	3,881,075	-6.900%
2026-07-23	116.5300	116.8100	113.8500	114.1000	-1.502%	4,198,359	-6.337%
2026-07-22	116.6000	117.5750	115.8100	115.8400	-0.430%	3,196,931	-7.743%
2026-07-21	114.5300	116.3600	113.3700	116.3400	+2.819%	4,349,863	-8.140%
2026-07-20	117.9000	118.0797	112.6600	113.1500	-3.882%	7,648,289	-5.550%
2026-07-17	116.9000	118.4200	116.3100	117.7200	+0.461%	7,152,510	-9.217%
2026-07-16	113.2500	117.3200	113.2500	117.1800	+3.754%	5,057,595	-8.798%
2026-07-15	114.1300	115.4300	112.6200	112.9400	-0.642%	4,072,048	-5.375%
2026-07-14	113.3800	114.0200	111.3400	113.6700	+0.691%	3,066,732	-5.982%
2026-07-13	113.0400	113.9800	112.6100	112.8900	+0.373%	2,866,410	-5.333%
2026-07-10	111.7800	113.4100	111.1100	112.4700	+1.562%	3,410,444	-4.979%
2026-07-09	110.8300	113.2200	108.5100	110.7400	+0.728%	6,272,916	-3.495%
2026-07-08	111.5300	111.5300	109.0300	109.9400	-1.804%	3,752,470	-2.792%
2026-07-07	110.7200	112.3000	109.8201	111.9600	+1.763%	4,619,314	-4.546%
2026-07-06	110.7700	110.7700	109.0300	110.0200	-0.578%	3,169,276	-2.863%
2026-07-02	110.3200	110.8400	109.2700	110.6600	+1.022%	3,377,852	-3.425%
2026-07-01	108.0400	111.0600	107.3000	109.5400	+1.898%	4,218,817	-2.437%
2026-06-30	107.9250	108.0000	106.0350	107.5000	-0.472%	3,363,987	-0.586%
2026-06-29	108.0400	108.4318	106.8700	108.0100	-0.120%	3,077,613	-1.055%
2026-06-26	108.6500	109.2600	107.5200	108.1400	-1.070%	6,288,589	-1.174%
2026-06-25	106.2100	109.4000	106.2100	109.3100	+2.987%	5,821,608	-2.232%
2026-06-24	105.6450	106.2800	102.8500	106.1400	+0.293%	4,999,885	+0.688%
2026-06-23	106.9500	107.3900	105.3000	105.8300	-1.315%	4,023,904	+0.983%
2026-06-22	104.9000	108.8000	104.9000	107.2400	+2.270%	5,483,838	-0.345%
2026-06-18	106.0900	107.6150	104.8201	104.8600	-0.257%	13,306,355	+1.917%
2026-06-17	109.8850	110.0100	104.9300	105.1300	-4.445%	4,759,680	+1.655%
2026-06-16	109.0500	110.8300	109.0500	110.0200	+1.093%	4,986,626	-2.863%
2026-06-15	108.7200	110.6200	108.2600	108.8300	+0.675%	4,889,975	-1.801%
2026-06-12	109.9700	110.4600	107.2500	108.1000	-0.506%	3,714,550	-1.138%
2026-06-11	103.7500	108.6600	103.6450	108.6500	+5.220%	5,086,894	-1.638%
2026-06-10	105.8000	105.9899	102.8301	103.2600	-4.274%	5,569,621	+3.496%
2026-06-09	108.2100	109.2000	106.0700	107.8700	+0.158%	5,901,949	-0.927%
2026-06-08	109.2650	109.3600	107.6150	107.7000	-0.774%	4,544,456	-0.771%
2026-06-05	110.4800	110.7000	108.5200	108.5400	-1.524%	4,048,190	-1.539%
2026-06-04	109.8700	111.2200	109.5800	110.2200	+1.426%	5,759,823	-3.039%
2026-06-03	108.8400	110.9500	108.3700	108.6700	-0.239%	6,303,775	-1.656%
2026-06-02	109.2800	110.3400	108.1200	108.9300	-0.083%	5,894,388	-1.891%
2026-06-01	105.5600	109.7200	105.0600	109.0200	+2.184%	6,088,488	-1.972%
2026-05-29	106.6000	107.3100	105.3919	106.6900	+0.019%	10,465,972	+0.169%
2026-05-28	104.0000	106.8799	103.0530	106.6700	+2.106%	6,194,822	+0.187%
2026-05-27	102.8900	104.8450	102.8900	104.4700	+2.452%	6,114,760	+2.297%
2026-05-26	101.5050	102.6700	101.4375	101.9700	+0.940%	4,610,291	+4.805%
2026-05-22	99.2000	101.1700	98.8300	101.0200	+2.819%	4,540,935	+5.791%
2026-05-21	98.1600	99.1050	97.1450	98.2500	-0.627%	4,478,261	+8.774%
2026-05-20	96.6950	98.9600	96.1500	98.8700	+2.107%	4,792,529	+8.091%
2026-05-19	95.1700	96.8700	93.8600	96.8300	+1.361%	5,199,507	+10.369%
2026-05-18	96.8200	97.2250	94.4900	95.5300	-3.437%	6,396,170	+11.871%
2026-05-15	98.1650	99.3100	97.5300	98.9300	+0.518%	5,567,474	+8.026%
2026-05-14	99.0500	100.0000	97.9400	98.4200	-0.030%	5,443,655	+8.586%
2026-05-13	98.2800	99.2300	98.0100	98.4500	+0.010%	5,029,760	+8.553%
2026-05-12	100.3850	100.3850	96.9000	98.4400	-1.560%	6,197,726	+8.564%
2026-05-11	100.7200	100.8650	99.7900	100.0000	-0.774%	5,327,994	+6.870%
2026-05-08	100.7300	101.0300	100.0100	100.7800	+0.679%	4,780,824	+6.043%
2026-05-07	100.3550	101.1100	99.3500	100.1000	+0.210%	5,808,740	+6.763%
2026-05-06	98.9300	100.7900	98.5800	99.8900	+1.856%	7,363,794	+6.988%
2026-05-05	96.5900	98.3950	96.5150	98.0700	+1.827%	7,129,279	+8.973%
2026-05-04	102.3150	102.8300	95.9800	96.3100	-10.468%	18,538,718	+10.965%
2026-05-01	109.3800	109.8400	106.9500	107.5700	-1.131%	4,225,216	-0.651%
2026-04-30	106.7600	109.1100	106.7500	108.8000	+2.054%	6,094,791	-1.774%
2026-04-29	104.6000	106.7500	103.3600	106.6100	+2.569%	6,216,594	+0.244%
2026-04-28	103.9900	105.9500	100.4500	103.9400	-3.973%	12,540,130	+2.819%
2026-04-27	107.2050	108.5200	107.1200	108.2400	+1.140%	6,570,582	-1.266%
2026-04-24	107.3800	107.7400	106.4600	107.0200	-0.650%	4,168,019	-0.140%
2026-04-23	106.4400	108.3000	106.0400	107.7200	+2.298%	4,422,779	-0.789%
2026-04-22	107.0000	107.0000	105.2700	105.3000	-0.950%	3,634,498	+1.491%
2026-04-21	107.5300	108.1500	105.5800	106.3100	-0.747%	4,080,495	+0.527%
2026-04-20	105.7300	107.5000	105.5300	107.1100	+0.629%	3,638,093	-0.224%
2026-04-17	106.1800	107.5900	105.5600	106.4400	+1.314%	5,506,236	+0.404%
2026-04-16	103.3600	105.7350	103.3600	105.0600	+1.439%	5,295,660	+1.723%
2026-04-15	102.9500	103.7000	102.0300	103.5700	+0.339%	5,193,492	+3.186%
2026-04-14	102.0500	103.4700	101.2100	103.2200	+1.176%	4,703,590	+3.536%
2026-04-13	100.8800	102.1100	99.9300	102.0200	+0.315%	3,799,708	+4.754%
2026-04-10	102.1600	102.4000	101.2551	101.7000	+0.059%	4,490,913	+5.084%
2026-04-09	99.9900	101.8600	99.7211	101.6400	+1.185%	4,361,206	+5.146%
2026-04-08	100.2000	101.5400	99.2600	100.4500	+2.952%	5,926,671	+6.391%
2026-04-07	96.7850	97.8900	95.6300	97.5700	+0.422%	4,480,924	+9.532%
2026-04-06	98.0500	98.0500	96.3900	97.1600	-1.039%	4,690,762	+9.994%
2026-04-02	96.0400	98.8700	95.5200	98.1800	+0.276%	4,060,346	+8.851%
2026-04-01	98.8500	99.7000	97.6900	97.9100	-0.478%	5,101,617	+9.151%
2026-03-31	96.7800	98.4300	95.7700	98.3800	+3.612%	6,868,280	+8.630%
2026-03-30	96.1200	96.4000	94.7000	94.9500	+0.158%	5,232,639	+12.554%
2026-03-27	96.5000	96.9400	94.0600	94.8000	-2.769%	5,914,680	+12.732%
2026-03-26	97.8900	98.9399	97.2000	97.5000	-0.884%	3,790,888	+9.610%
2026-03-25	99.2750	99.6000	97.5800	98.3700	-0.071%	3,350,972	+8.641%
2026-03-24	97.0500	98.8600	96.2700	98.4400	+0.788%	4,249,788	+8.564%
2026-03-23	97.4850	99.3700	96.8800	97.6700	+1.888%	7,412,107	+9.419%
2026-03-20	97.0900	97.6400	95.1700	95.8600	-0.725%	34,638,652	+11.485%
2026-03-19	95.7700	97.0000	95.0100	96.5600	-0.289%	5,304,754	+10.677%
2026-03-18	97.4000	97.7000	96.2400	96.8400	-0.951%	5,417,790	+10.357%
2026-03-17	98.6400	99.0581	97.4300	97.7700	+0.380%	4,187,480	+9.308%
2026-03-16	97.9750	98.4000	97.4000	97.4000	+0.195%	4,867,712	+9.723%
2026-03-13	98.2300	98.7700	96.9600	97.2100	-0.695%	4,431,475	+9.937%
2026-03-12	99.6300	99.6300	97.4150	97.8900	-2.887%	6,366,283	+9.174%
2026-03-11	100.9500	101.5000	99.8650	100.8000	-0.119%	4,061,185	+6.022%
2026-03-10	100.2250	102.2300	99.5500	100.9200	+0.981%	6,255,544	+5.896%
2026-03-09	100.9700	100.9700	97.0100	99.9400	-2.364%	10,354,795	+6.934%
2026-03-06	101.8700	102.4200	99.4100	102.3600	-1.643%	9,494,756	+4.406%
2026-03-05	109.9450	110.4500	103.2400	104.0700	-5.819%	11,572,869	+2.690%
2026-03-04	113.5300	115.6200	109.5000	110.5000	-2.411%	11,433,908	-3.285%
2026-03-03	112.8900	113.5900	110.8700	113.2300	-1.040%	4,839,945	-5.617%
2026-03-02	114.4200	115.2500	113.1700	114.4200	-1.328%	5,011,921	-6.598%
2026-02-27	115.9600	116.9198	115.0600	115.9600	-0.574%	6,238,252	-7.839%
2026-02-26	114.2100	116.7600	114.2100	116.6300	+2.442%	5,302,355	-8.368%
2026-02-25	115.3900	115.7500	112.9500	113.8500	-1.318%	4,023,520	-6.131%
2026-02-24	114.9200	116.3383	114.5000	115.3700	+0.304%	2,658,018	-7.368%
2026-02-23	116.1700	116.3500	114.4700	115.0200	-1.465%	5,181,490	-7.086%
2026-02-20	115.0750	117.1400	114.2900	116.7300	+1.030%	4,947,472	-8.447%
2026-02-19	115.6000	116.0800	114.5000	115.5400	-0.499%	3,845,395	-7.504%
2026-02-18	115.1700	116.3600	114.2101	116.1200	+0.528%	4,359,126	-7.966%
2026-02-17	117.4350	118.1950	115.4192	115.5100	-3.128%	5,234,034	-7.480%
2026-02-13	118.1700	120.0000	117.0600	119.2400	+0.991%	4,973,257	-10.374%
2026-02-12	120.3750	122.4100	117.0500	118.0700	-1.608%	10,173,537	-9.486%
2026-02-11	119.7000	120.9000	119.2900	120.0000	+1.095%	6,649,185	-10.942%
2026-02-10	118.2500	119.5600	117.3914	118.7000	+0.661%	5,845,186	-9.966%
2026-02-09	117.1700	118.0000	115.9950	117.9200	+0.494%	5,220,837	-9.371%
2026-02-06	116.2950	117.7400	115.8256	117.3400	+0.678%	6,737,447	-8.923%
2026-02-05	116.0000	116.6550	114.9000	116.5500	-0.163%	6,624,340	-8.305%
2026-02-04	113.0000	116.9250	112.9350	116.7400	+4.372%	11,370,866	-8.455%
2026-02-03	110.6800	114.3000	110.6600	111.8500	+1.433%	7,793,357	-4.452%
2026-02-02	106.5800	110.6700	106.2500	110.2700	+3.813%	8,662,270	-3.083%
2026-01-30	105.8500	107.8200	105.2600	106.2200	+0.217%	7,186,645	+0.612%
2026-01-29	104.3800	107.2124	104.2100	105.9900	+2.208%	10,939,567	+0.830%
2026-01-28	107.5400	108.1800	103.5900	103.7000	-3.265%	9,254,880	+3.057%
2026-01-27	106.6800	112.6700	104.7500	107.2000	+0.215%	14,449,294	-0.308%
2026-01-26	108.2100	108.6200	106.7800	106.9700	-0.935%	8,163,262	-0.093%
2026-01-23	109.5600	109.7100	107.5600	107.9800	-1.208%	4,050,096	-1.028%
2026-01-22	108.9900	110.0400	108.8700	109.3000	+0.756%	3,487,209	-2.223%
2026-01-21	107.4900	109.3200	107.1000	108.4800	+1.821%	3,950,513	-1.484%
2026-01-20	105.9950	107.1450	105.1500	106.5400	-0.346%	5,601,534	+0.310%
2026-01-16	108.0800	108.6500	106.8200	106.9100	-1.574%	4,669,187	-0.037%
2026-01-15	107.7200	108.9900	107.2200	108.6200	+1.136%	4,132,791	-1.611%
2026-01-14	106.4900	107.9800	106.3200	107.4000	+0.769%	4,042,387	-0.493%
2026-01-13	107.0900	108.0500	106.1450	106.5800	-1.342%	4,703,745	+0.272%
2026-01-12	107.8600	108.6600	107.1700	108.0300	-0.028%	4,335,937	-1.074%
2026-01-09	108.5000	109.6700	106.7350	108.0600	+1.019%	5,418,117	-1.101%
2026-01-08	104.6100	107.9500	104.1300	106.9700	+1.480%	6,294,061	-0.093%
2026-01-07	105.5200	106.3600	104.1000	105.4100	+0.181%	5,688,226	+1.385%
2026-01-06	102.0800	105.2400	102.0750	105.2200	+3.157%	6,935,942	+1.568%
2026-01-05	100.9500	102.3150	100.5900	102.0000	+0.970%	5,733,480	+4.775%
2026-01-02	99.3000	101.2100	98.4107	101.0200	+1.845%	5,031,683	+5.791%
2025-12-31	99.5600	99.8100	99.0500	99.1900	-0.452%	3,926,602	+7.743%
2025-12-30	99.7200	100.1700	99.4900	99.6400	-0.040%	3,397,771	+7.256%
2025-12-29	100.5100	101.0000	99.0600	99.6800	-0.855%	4,352,545	+7.213%
2025-12-26	100.5200	100.8900	99.9500	100.5400	-0.119%	2,856,685	+6.296%
2025-12-24	100.2000	101.0700	99.9000	100.6600	+0.469%	1,845,456	+6.169%
2025-12-23	100.6900	100.9000	99.8800	100.1900	-0.536%	4,645,347	+6.667%
2025-12-22	101.6300	102.0000	100.0300	100.7300	-1.168%	5,464,369	+6.096%
2025-12-19	101.1100	102.1900	100.1200	101.9200	-0.157%	17,317,519	+4.857%
2025-12-18	101.3300	102.8900	101.1850	102.0800	+1.109%	7,611,623	+4.692%
2025-12-17	100.1750	101.4000	99.9100	100.9600	+0.849%	5,978,701	+5.854%
2025-12-16	100.1400	100.6800	99.1200	100.1100	+0.040%	4,841,963	+6.753%
2025-12-15	101.0000	101.2600	99.7500	100.0700	-0.842%	5,061,728	+6.795%
2025-12-12	101.0600	101.6600	100.0200	100.9200	+0.438%	4,510,140	+5.896%
2025-12-11	100.1100	101.2000	99.0000	100.4800	+0.843%	5,264,199	+6.359%
2025-12-10	97.1400	100.1100	97.1000	99.6400	+2.753%	7,188,053	+7.256%
2025-12-09	95.6000	97.1900	95.5300	96.9700	+1.486%	4,738,307	+10.209%
2025-12-08	95.0350	96.4300	94.8730	95.5500	+0.717%	5,617,365	+11.847%
2025-12-05	95.0000	95.8500	94.5750	94.8700	+0.116%	5,523,608	+12.649%
2025-12-04	98.3050	98.6900	94.5000	94.7600	-3.513%	9,451,302	+12.780%
2025-12-03	96.0600	98.2500	95.8850	98.2100	+2.752%	7,259,001	+8.818%
2025-12-02	95.4400	96.0000	94.4950	95.5800	+0.378%	4,854,532	+11.812%
2025-12-01	95.5400	96.6600	95.0300	95.2200	-0.595%	4,772,515	+12.235%
2025-11-28	95.5250	96.3500	95.2901	95.7900	+0.125%	2,554,789	+11.567%
2025-11-26	94.2500	95.7950	93.7600	95.6700	+1.195%	4,685,759	+11.707%
2025-11-25	94.0500	95.3801	93.5400	94.5400	+1.047%	5,840,207	+13.042%
2025-11-24	94.7000	94.7494	93.3500	93.5600	-1.162%	6,554,564	+14.226%
2025-11-21	91.5800	96.2220	91.3100	94.6600	+4.171%	8,913,223	+12.899%
2025-11-20	92.7750	93.8400	90.8400	90.8700	-1.666%	7,452,670	+17.608%
2025-11-19	93.2300	94.0000	92.3750	92.4100	-0.452%	5,604,331	+15.648%
2025-11-18	93.6000	93.6800	92.0700	92.8300	-1.444%	6,347,751	+15.124%
2025-11-17	94.2200	95.4100	93.5600	94.1900	-1.865%	6,488,188	+13.462%
2025-11-14	95.7100	96.7100	95.1645	95.9800	+0.010%	6,583,028	+11.346%
2025-11-13	96.1000	97.1200	95.7500	95.9700	-0.218%	6,119,485	+11.358%
2025-11-12	95.5500	96.5000	95.3500	96.1800	+1.210%	5,814,484	+11.115%
2025-11-11	93.8100	95.5000	92.8600	95.0300	+2.117%	6,859,233	+12.459%
2025-11-10	95.8350	95.9200	92.0500	93.0600	-3.012%	9,771,896	+14.840%
2025-11-07	93.4000	96.2200	93.2000	95.9500	+2.511%	7,741,714	+11.381%
2025-11-06	93.1000	93.9200	92.6300	93.6000	+0.743%	6,571,797	+14.177%
2025-11-05	92.4300	94.0300	91.1000	92.9100	-0.365%	6,215,284	+15.025%
2025-11-04	93.7500	94.6000	92.8800	93.2500	-0.893%	6,457,706	+14.606%
2025-11-03	96.4100	96.4100	93.5900	94.0900	-2.417%	7,685,094	+13.583%
2025-10-31	94.9200	96.9000	94.5800	96.4200	+1.431%	7,305,353	+10.838%
2025-10-30	97.0750	98.3000	94.8550	95.0600	-2.402%	10,073,583	+12.424%
2025-10-29	96.9000	98.2900	95.7251	97.4000	+1.079%	10,789,086	+9.723%
2025-10-28	98.4500	100.5700	95.0000	96.3600	+8.003%	30,026,986	+10.907%
2025-10-27	88.2150	89.3200	88.2150	89.2200	+2.293%	12,012,892	+19.783%
2025-10-24	87.9200	88.3099	87.1400	87.2200	+0.218%	5,256,153	+22.529%
2025-10-23	87.5300	88.4700	86.3000	87.0300	-0.057%	5,764,798	+22.797%
2025-10-22	87.7500	88.2100	86.9250	87.0800	-1.113%	5,258,472	+22.726%
2025-10-21	86.7500	88.7000	86.3668	88.0600	+1.323%	6,181,487	+21.360%
2025-10-20	86.6500	87.5030	86.4000	86.9100	+0.579%	5,456,544	+22.966%
2025-10-17	85.6700	86.7800	85.2400	86.4100	+0.899%	9,396,125	+23.678%
2025-10-16	84.7500	85.7300	83.8510	85.6400	+1.843%	7,056,212	+24.790%
2025-10-15	84.2400	84.9300	83.6100	84.0900	+0.048%	4,903,013	+27.090%
2025-10-14	82.5000	84.3000	82.0000	84.0500	+1.046%	6,306,795	+27.151%
2025-10-13	83.1750	83.9900	82.8600	83.1800	+0.374%	6,132,158	+28.480%
2025-10-10	85.4000	86.0619	82.5513	82.8700	-2.826%	8,505,974	+28.961%
2025-10-09	86.2800	86.4800	84.8800	85.2800	-1.125%	5,784,689	+25.317%
2025-10-08	85.8600	87.1200	85.2100	86.2500	+0.314%	4,896,014	+23.907%
2025-10-07	87.0200	87.4300	85.7950	85.9800	-0.739%	4,726,812	+24.296%
2025-10-06	86.8600	87.0500	85.7800	86.6200	-0.184%	6,987,032	+23.378%
2025-10-03	85.7000	87.3300	85.4200	86.7800	+1.414%	7,098,926	+23.150%
2025-10-02	84.6700	87.1100	84.5400	85.5700	+1.410%	9,815,512	+24.892%
2025-10-01	83.3900	84.6000	83.3200	84.3800	+1.018%	7,074,822	+26.653%
2025-09-30	84.5000	84.5500	82.6400	83.5300	-1.148%	9,876,243	+27.942%
2025-09-29	83.9300	84.5150	83.4600	84.5000	+0.932%	7,275,334	+26.473%
2025-09-26	82.7400	83.8800	82.6400	83.7200	+1.380%	6,845,805	+27.652%
2025-09-25	83.8000	83.9900	82.3600	82.5800	-1.573%	9,021,074	+29.414%
2025-09-24	84.3100	85.0200	83.7100	83.9000	-0.604%	6,988,374	+27.378%
2025-09-23	84.4700	85.7300	84.1210	84.4100	+0.214%	7,486,338	+26.608%
2025-09-22	83.8000	85.7000	83.1300	84.2300	+0.202%	10,224,286	+26.879%
2025-09-19	85.1100	85.6100	84.0100	84.0600	-1.164%	18,120,211	+27.135%
2025-09-18	84.6700	85.0900	84.0000	85.0500	+1.033%	8,067,257	+25.655%
2025-09-17	85.0700	86.3700	83.7300	84.1800	-1.197%	9,006,963	+26.954%
2025-09-16	84.4300	85.3500	84.3100	85.2000	+1.404%	6,185,459	+25.434%
2025-09-15	84.8700	85.1700	83.9100	84.0200	-0.391%	6,388,968	+27.196%
2025-09-12	84.7900	85.0231	83.8700	84.3500	-0.354%	5,545,458	+26.698%
2025-09-11	82.4300	84.8650	82.0000	84.6500	+0.954%	10,453,460	+26.249%
2025-09-10	84.3500	85.1700	83.7150	83.8500	-0.652%	6,684,575	+27.454%
2025-09-09	84.2300	84.9300	84.0500	84.4000	+0.095%	7,889,670	+26.623%
2025-09-08	85.0500	85.0500	83.0500	84.3200	-0.847%	11,783,708	+26.743%
2025-09-05	84.6100	86.3400	84.1900	85.0400	+0.663%	8,585,440	+25.670%
2025-09-04	85.6400	85.6900	83.6700	84.4800	-0.950%	10,741,521	+26.503%
2025-09-03	85.3700	85.8800	84.7800	85.2900	+0.070%	7,430,902	+25.302%
2025-09-02	86.6200	86.8500	84.8100	85.2300	-2.527%	10,058,846	+25.390%
2025-08-29	87.2150	88.5400	87.0100	87.4400	+0.195%	6,838,522	+22.221%
2025-08-28	88.2000	88.2400	86.4600	87.2700	-0.672%	8,618,515	+22.459%
2025-08-27	87.6100	88.0500	87.1450	87.8600	+0.457%	5,482,239	+21.637%
2025-08-26	87.6000	88.2650	87.0400	87.4600	-0.319%	5,478,032	+22.193%
2025-08-25	88.5500	88.6600	87.4784	87.7400	-1.216%	6,029,875	+21.803%
2025-08-22	86.4500	89.3000	86.3800	88.8200	+3.099%	10,230,694	+20.322%
2025-08-21	86.8500	86.9200	85.9800	86.1500	-0.909%	6,193,172	+24.051%
2025-08-20	87.1550	88.4400	86.8800	86.9400	-0.979%	7,076,352	+22.924%
2025-08-19	86.8500	88.3100	86.6500	87.8000	+1.491%	7,227,577	+21.720%
2025-08-18	87.0000	87.4350	86.3900	86.5100	-2.226%	9,385,621	+23.535%
2025-08-15	88.5750	89.4100	88.1800	88.4800	-0.079%	8,897,393	+20.784%
2025-08-14	87.0100	89.3050	86.6600	88.5500	+0.420%	12,487,283	+20.689%
2025-08-13	88.1100	88.2950	86.3900	88.1800	+0.858%	13,633,169	+21.195%
2025-08-12	86.6300	88.2800	86.5000	87.4300	+1.298%	7,323,821	+22.235%
2025-08-11	87.1500	88.2400	85.7300	86.3100	-0.415%	8,701,380	+23.821%
2025-08-08	86.5000	87.0500	85.7500	86.6700	+0.208%	6,285,061	+23.307%
2025-08-07	86.8250	87.6695	86.4400	86.4900	+0.278%	6,839,182	+23.563%
2025-08-06	86.8000	86.9800	85.7260	86.2500	-0.611%	6,331,573	+23.907%
2025-08-05	85.0200	87.0600	84.8900	86.7800	+2.070%	9,513,405	+23.150%
2025-08-04	85.4000	86.1100	84.7700	85.0200	+0.615%	8,579,543	+25.700%
2025-08-01	85.7350	86.5399	84.2800	84.5000	-1.927%	11,276,632	+26.473%
2025-07-31	86.9000	87.0750	85.7587	86.1600	-1.170%	15,781,958	+24.037%
2025-07-30	90.7900	91.0000	87.0100	87.1800	-4.029%	20,976,517	+22.585%
2025-07-29	98.1850	98.1850	90.7200	90.8400	-10.573%	26,112,264	+17.646%
2025-07-28	103.0600	103.3700	101.2800	101.5800	-1.912%	7,045,921	+5.208%
2025-07-25	102.8700	104.1600	102.2800	103.5600	+1.005%	5,473,604	+3.196%
2025-07-24	103.1200	103.5000	102.1100	102.5300	-0.966%	3,677,151	+4.233%
2025-07-23	101.7150	103.9400	101.4000	103.5300	+2.363%	5,079,534	+3.226%
2025-07-22	99.2000	101.2201	99.0000	101.1400	+2.265%	5,751,704	+5.665%
2025-07-21	99.5600	99.6000	98.7300	98.9000	-0.323%	3,750,226	+8.059%
2025-07-18	99.7200	99.7800	98.5803	99.2200	-0.281%	4,572,413	+7.710%
2025-07-17	99.3300	100.0000	98.2700	99.5000	-0.130%	3,949,866	+7.407%
2025-07-16	99.7100	100.2300	98.5400	99.6300	+0.100%	4,782,664	+7.267%
2025-07-15	100.3000	100.6600	99.5200	99.5300	-0.589%	4,033,367	+7.375%
2025-07-14	101.0000	101.0750	99.5700	100.1200	-1.136%	4,030,623	+6.742%
2025-07-11	102.2300	102.9000	101.1900	101.2700	-1.603%	4,342,857	+5.530%
2025-07-10	102.7350	104.4900	102.4800	102.9200	+0.754%	3,646,082	+3.838%
2025-07-09	102.9200	103.2450	101.8950	102.1500	-0.225%	4,566,456	+4.621%
2025-07-08	101.2900	103.7024	101.2027	102.3800	+1.517%	6,511,395	+4.386%
2025-07-07	104.0000	104.2855	100.7800	100.8500	-3.150%	5,299,760	+5.969%
2025-07-03	106.4300	106.4600	104.1300	104.1300	-1.336%	2,961,253	+2.631%
2025-07-02	104.2500	105.8900	103.9500	105.5400	+1.024%	5,243,223	+1.260%
2025-07-01	100.7450	105.8900	100.7200	104.4700	+3.497%	6,819,330	+2.297%
2025-06-30	101.1600	101.2704	100.2600	100.9400	-0.237%	5,446,809	+5.875%
2025-06-27	101.0000	101.9600	100.4300	101.1800	+0.577%	5,869,907	+5.624%
2025-06-26	100.1250	101.2950	99.7900	100.6000	+1.238%	4,161,711	+6.233%
2025-06-25	99.6300	100.2800	98.6200	99.3700	-1.242%	6,058,102	+7.548%
2025-06-24	101.2200	101.5900	100.1100	100.6200	+0.219%	3,686,816	+6.211%
2025-06-23	99.1300	100.4500	98.7300	100.4000	+1.138%	5,077,188	+6.444%
2025-06-20	99.7300	100.5100	99.1100	99.2700	+0.060%	11,096,554	+7.656%
2025-06-18	99.6200	100.2500	98.9800	99.2100	-0.462%	4,362,986	+7.721%
2025-06-17	100.5400	100.9100	99.3200	99.6700	-1.405%	3,800,488	+7.224%
2025-06-16	100.9200	101.4800	100.5300	101.0900	+1.090%	4,293,733	+5.718%
2025-06-13	100.3900	101.4900	99.7100	100.0000	-0.912%	4,240,043	+6.870%
2025-06-12	101.0550	101.0600	100.1800	100.9200	-0.237%	3,106,392	+5.896%
2025-06-11	102.6100	103.3200	100.9500	101.1600	-1.269%	4,917,430	+5.645%
2025-06-10	99.6600	102.6600	99.6000	102.4600	+3.172%	6,902,536	+4.304%
2025-06-09	98.5000	99.8000	98.4400	99.3100	+1.079%	4,037,239	+7.613%
2025-06-06	97.9300	98.7500	97.9300	98.2500	+1.425%	3,043,381	+8.774%
2025-06-05	98.7400	98.7950	96.5800	96.8700	-1.705%	4,585,546	+10.323%
2025-06-04	98.2700	98.7700	97.7900	98.5500	+0.479%	3,933,771	+8.442%
2025-06-03	96.9400	98.4200	96.2200	98.0800	+0.740%	4,098,054	+8.962%
2025-06-02	97.2700	97.5300	95.9400	97.3600	-0.185%	4,274,803	+9.768%
2025-05-30	97.7200	98.0000	96.6300	97.5400	-0.571%	6,763,648	+9.565%
2025-05-29	97.2800	98.3300	96.8000	98.1000	+1.406%	4,595,527	+8.940%
2025-05-28	97.6480	98.0499	96.5300	96.7400	-0.830%	3,816,482	+10.471%
2025-05-27	96.4300	97.7200	95.9400	97.5500	+2.286%	6,117,446	+9.554%
2025-05-23	95.6100	96.1700	95.2300	95.3700	-1.650%	3,318,510	+12.058%
2025-05-22	95.7500	97.2800	95.2500	96.9700	+1.168%	5,179,856	+10.209%
2025-05-21	96.7000	97.2000	95.8100	95.8500	-1.743%	5,298,558	+11.497%
2025-05-20	98.6050	98.9900	97.3700	97.5500	-1.574%	4,671,813	+9.554%
2025-05-19	98.4400	99.1400	98.3700	99.1100	-2.181%	6,217,677	+7.830%
2025-05-16	101.2750	101.6500	100.3500	101.3200	+0.967%	6,321,200	+5.478%
2025-05-15	99.8950	100.4100	99.2400	100.3500	+0.702%	4,523,261	+6.497%
2025-05-14	99.8500	100.1600	98.7800	99.6500	-0.160%	6,175,518	+7.245%
2025-05-13	101.3800	101.4600	99.3100	99.8100	-1.383%	7,031,773	+7.073%
2025-05-12	100.5900	102.8355	100.3501	101.2100	+5.548%	8,336,545	+5.592%
2025-05-09	97.2000	97.7100	95.7000	95.8900	-1.093%	5,618,972	+11.451%
2025-05-08	94.6900	97.5500	94.4500	96.9500	+3.182%	6,649,610	+10.232%
2025-05-07	93.7100	94.3800	93.1990	93.9600	+0.160%	5,893,456	+13.740%
2025-05-06	94.9950	95.5200	93.8100	93.8100	-1.831%	5,154,306	+13.922%
2025-05-05	95.6650	96.4500	95.0100	95.5600	-0.871%	5,406,767	+11.835%
2025-05-02	96.0000	97.6630	95.8900	96.4000	+1.903%	5,689,616	+10.861%
2025-05-01	94.8450	96.0900	93.5700	94.6000	-0.735%	7,501,503	+12.970%
2025-04-30	96.4700	96.5371	94.0700	95.3000	-1.478%	9,305,811	+12.141%
2025-04-29	96.0000	98.8000	95.5200	96.7300	-0.371%	10,314,605	+10.483%
2025-04-28	97.9000	98.9600	96.5200	97.0900	-0.838%	8,664,601	+10.073%
2025-04-25	98.0400	98.6500	97.1100	97.9100	-1.021%	4,577,702	+9.151%
2025-04-24	97.0000	98.9800	96.2900	98.9200	+1.759%	6,641,049	+8.037%
2025-04-23	98.5800	99.8200	96.9700	97.2100	+0.382%	5,817,181	+9.937%
2025-04-22	96.2700	97.8000	96.0644	96.8400	+0.613%	4,305,329	+10.357%
2025-04-21	95.5700	96.3400	94.6207	96.2500	-0.187%	3,930,764	+11.034%
2025-04-17	94.9400	97.3200	94.6600	96.4300	+2.367%	4,740,071	+10.827%
2025-04-16	96.4500	96.6500	93.5200	94.2000	-2.383%	4,632,810	+13.450%
2025-04-15	98.4900	98.5700	96.2200	96.5000	-2.199%	5,767,000	+10.746%
2025-04-14	98.4700	100.9400	97.9916	98.6700	+1.638%	4,926,900	+8.311%
2025-04-11	95.7500	99.7000	93.6100	97.0800	+0.539%	5,544,132	+10.084%
2025-04-10	98.1150	98.1300	93.9801	96.5600	-3.111%	7,553,658	+10.677%
2025-04-09	91.1800	100.1900	90.5500	99.6600	+8.420%	8,849,771	+7.235%
2025-04-08	97.8000	97.8000	90.7100	91.9200	-3.809%	8,233,807	+16.264%
2025-04-07	95.0000	99.2000	93.2300	95.5600	-2.200%	8,729,803	+11.835%
2025-04-04	98.3300	100.5900	96.5700	97.7100	-2.407%	9,567,695	+9.375%
2025-04-03	106.7400	107.3900	99.9700	100.1200	-9.147%	10,057,743	+6.742%
2025-04-02	108.8450	110.4950	108.5900	110.2000	+0.860%	4,540,039	-3.022%
2025-04-01	110.0100	110.1000	108.1800	109.2600	-0.664%	5,877,447	-2.187%
2025-03-31	109.0050	110.8600	108.3000	109.9900	+0.301%	6,536,071	-2.837%
2025-03-28	111.2600	111.3400	109.6200	109.6600	-1.216%	3,284,071	-2.544%
2025-03-27	110.8200	111.7800	110.4200	111.0100	0.000%	4,031,662	-3.729%
2025-03-26	110.7000	112.3500	110.3602	111.0100	+0.964%	6,512,560	-3.729%
2025-03-25	115.8250	116.0000	109.8900	109.9500	-5.052%	10,613,779	-2.801%
2025-03-24	115.7200	117.1900	115.2500	115.8000	+0.608%	5,410,413	-7.712%
2025-03-21	114.3600	115.4200	112.4600	115.1000	-1.607%	18,141,252	-7.150%
2025-03-20	116.2700	118.2100	116.2500	116.9800	-0.417%	3,589,125	-8.643%
2025-03-19	118.3650	118.8700	116.2600	117.4700	-1.169%	4,956,885	-9.024%
2025-03-18	118.0400	119.0000	117.8600	118.8600	+0.678%	3,829,401	-10.087%
2025-03-17	117.0000	118.7790	116.9200	118.0600	+1.113%	4,318,681	-9.478%
2025-03-14	115.7900	116.9200	115.0900	116.7600	+1.328%	3,930,972	-8.470%
2025-03-13	115.7650	117.4700	114.9600	115.2300	-0.026%	4,521,171	-7.255%
2025-03-12	115.9000	116.0700	114.9500	115.2600	-0.945%	4,683,095	-7.279%
2025-03-11	120.2700	120.5800	115.9404	116.3600	-3.532%	6,331,302	-8.156%
2025-03-10	121.0400	123.7000	120.0450	120.6200	-0.822%	6,176,804	-11.399%
2025-03-07	119.6000	121.6600	119.3200	121.6200	+0.929%	5,548,686	-12.128%
2025-03-06	118.9350	120.5800	118.1700	120.5000	+1.243%	5,549,097	-11.311%
2025-03-05	117.4800	119.5900	117.3150	119.0200	+1.909%	6,464,006	-10.208%
2025-03-04	118.4900	118.6600	116.5950	116.7900	-2.071%	5,287,868	-8.494%
2025-03-03	119.8200	120.9800	118.7700	119.2600	+0.193%	5,055,004	-10.389%
2025-02-28	117.8000	119.6300	117.8000	119.0300	+1.190%	8,549,725	-10.216%
2025-02-27	117.0000	118.7300	116.9900	117.6300	+0.633%	4,691,486	-9.147%
2025-02-26	118.1000	118.5730	116.7200	116.8900	-1.033%	3,333,332	-8.572%
2025-02-25	116.4600	118.3400	116.4600	118.1100	+1.679%	4,867,871	-9.517%
2025-02-24	116.5800	118.0800	115.8600	116.1600	-0.146%	5,091,160	-7.998%
2025-02-21	116.4500	116.8500	115.2550	116.3300	-0.232%	5,831,896	-8.132%
2025-02-20	114.9700	116.6300	114.8500	116.6000	+1.391%	5,724,477	-8.345%
2025-02-19	114.9600	115.4400	114.2501	115.0000	-0.364%	4,205,155	-7.070%
2025-02-18	114.5500	115.7800	113.9220	115.4200	-0.688%	5,231,723	-7.408%
2025-02-14	116.0550	116.7600	115.6600	116.2200	+0.502%	5,279,045	-8.045%
2025-02-13	114.5400	116.1300	114.3517	115.6400	+1.208%	5,803,169	-7.584%
2025-02-12	113.3500	114.8417	113.2900	114.2600	-0.236%	4,877,358	-6.468%
2025-02-11	114.0000	114.7050	113.4150	114.5300	+0.324%	4,414,928	-6.688%