Dark

UPS
United Parcel Service, Inc. Class B
stock NYSE

At Close

Sep 24, 2026 3:59:58 PM EDT

92.05USD-3.934%(-3.77)8,427,236

88.67Bid 97.06Ask 8.39Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

95.61USD-0.219%(-0.21)5,741

After-hours

Sep 24, 2026 4:59:30 PM EDT

92.09USD+0.046%(+0.04)1,147,227

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	95.4600	95.5100	91.6400	92.0500	-3.934%	8,427,236	0.000%
2026-09-23	95.6500	96.9200	95.5200	95.8200	-0.052%	4,421,429	-3.934%
2026-09-22	95.8600	96.2209	95.0500	95.8700	+1.182%	4,087,236	-3.985%
2026-09-21	98.7600	98.8140	94.2300	94.7500	-4.351%	9,572,142	-2.850%
2026-09-18	99.9150	100.0000	98.7000	99.0600	-1.108%	9,407,921	-7.077%
2026-09-17	100.2400	101.0500	99.5000	100.1700	+1.417%	3,197,484	-8.106%
2026-09-16	102.1000	102.1000	98.1500	98.7700	-3.498%	4,947,365	-6.804%
2026-09-15	102.9400	103.0800	101.9500	102.3500	-0.107%	3,906,189	-10.064%
2026-09-14	100.0000	102.6100	99.9800	102.4600	+2.174%	4,280,106	-10.160%
2026-09-11	100.5400	100.8900	99.0500	100.2800	+0.310%	3,732,720	-8.207%
2026-09-10	99.0000	100.5099	98.8100	99.9700	+0.756%	2,682,905	-7.922%
2026-09-09	100.1100	100.3900	99.1000	99.2200	-1.254%	3,455,258	-7.226%
2026-09-08	102.0200	102.1900	100.4700	100.4800	-1.769%	3,709,296	-8.390%
2026-09-04	103.0700	103.4600	102.2200	102.2900	-1.169%	3,108,974	-10.011%
2026-09-03	103.6200	104.3800	102.2500	103.5000	+0.476%	4,812,874	-11.063%
2026-09-02	103.3000	104.1500	102.7300	103.0100	+0.341%	3,132,819	-10.640%
2026-09-01	103.7500	103.9500	101.9200	102.6600	-1.506%	3,659,414	-10.335%
2026-08-31	104.8700	105.0500	103.8001	104.2300	-1.044%	5,031,433	-11.686%
2026-08-28	105.9200	106.3900	104.8850	105.3300	-0.331%	2,346,933	-12.608%
2026-08-27	104.8000	106.2500	104.2000	105.6800	+0.028%	2,810,776	-12.897%
2026-08-26	105.0900	107.1100	104.5500	105.6500	+0.485%	4,640,421	-12.873%
2026-08-25	103.0800	106.1700	103.0600	105.1400	+2.356%	7,282,843	-12.450%
2026-08-24	102.3000	102.8500	101.8450	102.7200	+0.696%	4,257,829	-10.387%
2026-08-21	103.2200	103.4000	101.7700	102.0100	-0.556%	3,587,423	-9.764%
2026-08-20	102.2500	103.4000	101.5700	102.5800	-0.272%	3,740,409	-10.265%
2026-08-19	102.6300	104.1300	102.4250	102.8600	+0.912%	4,265,151	-10.509%
2026-08-18	102.0100	102.8000	101.3350	101.9300	-0.088%	3,624,609	-9.693%
2026-08-17	103.2200	103.2431	101.9700	102.0200	-2.373%	4,547,516	-9.773%
2026-08-14	105.6400	105.9000	104.4600	104.5000	-0.985%	4,264,855	-11.914%
2026-08-13	104.5000	105.7499	104.3200	105.5400	+1.569%	4,253,685	-12.782%
2026-08-12	104.6250	104.6250	102.8500	103.9100	-0.498%	5,217,368	-11.414%
2026-08-11	104.9400	105.7500	103.8140	104.4300	-0.277%	4,367,676	-11.855%
2026-08-10	104.5000	104.8700	103.7200	104.7200	+0.211%	4,650,728	-12.099%
2026-08-07	103.2000	105.2500	102.4401	104.5000	+1.260%	5,645,331	-11.914%
2026-08-06	107.1700	107.1700	103.1000	103.2000	-4.178%	8,997,438	-10.804%
2026-08-05	109.0200	109.3000	106.9200	107.7000	-1.292%	3,936,768	-14.531%
2026-08-04	107.1250	109.4200	105.6500	109.1100	+2.096%	4,303,211	-15.636%
2026-08-03	105.7000	107.3500	105.0600	106.8700	+2.543%	5,712,982	-13.867%
2026-07-31	105.7400	105.9900	103.8601	104.2200	-0.997%	5,610,889	-11.677%
2026-07-30	105.1950	105.4900	102.8300	105.2700	+0.679%	5,913,585	-12.558%
2026-07-29	105.0400	105.7500	103.9750	104.5600	-0.919%	6,039,023	-11.964%
2026-07-28	108.6000	109.2000	103.0900	105.5300	-6.569%	14,300,913	-12.774%
2026-07-27	114.8650	114.8650	112.3650	112.9500	-1.603%	6,723,746	-18.504%
2026-07-24	114.6550	115.4400	113.3000	114.7900	+0.605%	3,881,075	-19.810%
2026-07-23	116.5300	116.8100	113.8500	114.1000	-1.502%	4,198,359	-19.325%
2026-07-22	116.6000	117.5750	115.8100	115.8400	-0.430%	3,196,931	-20.537%
2026-07-21	114.5300	116.3600	113.3700	116.3400	+2.819%	4,349,863	-20.878%
2026-07-20	117.9000	118.0797	112.6600	113.1500	-3.882%	7,648,289	-18.648%
2026-07-17	116.9000	118.4200	116.3100	117.7200	+0.461%	7,152,510	-21.806%
2026-07-16	113.2500	117.3200	113.2500	117.1800	+3.754%	5,057,595	-21.446%
2026-07-15	114.1300	115.4300	112.6200	112.9400	-0.642%	4,072,048	-18.497%
2026-07-14	113.3800	114.0200	111.3400	113.6700	+0.691%	3,066,732	-19.020%
2026-07-13	113.0400	113.9800	112.6100	112.8900	+0.373%	2,866,410	-18.460%
2026-07-10	111.7800	113.4100	111.1100	112.4700	+1.562%	3,410,444	-18.156%
2026-07-09	110.8300	113.2200	108.5100	110.7400	+0.728%	6,272,916	-16.877%
2026-07-08	111.5300	111.5300	109.0300	109.9400	-1.804%	3,752,470	-16.273%
2026-07-07	110.7200	112.3000	109.8201	111.9600	+1.763%	4,619,314	-17.783%
2026-07-06	110.7700	110.7700	109.0300	110.0200	-0.578%	3,169,276	-16.333%
2026-07-02	110.3200	110.8400	109.2700	110.6600	+1.022%	3,377,852	-16.817%
2026-07-01	108.0400	111.0600	107.3000	109.5400	+1.898%	4,218,817	-15.967%
2026-06-30	107.9250	108.0000	106.0350	107.5000	-0.472%	3,363,987	-14.372%
2026-06-29	108.0400	108.4318	106.8700	108.0100	-0.120%	3,077,613	-14.776%
2026-06-26	108.6500	109.2600	107.5200	108.1400	-1.070%	6,288,589	-14.879%
2026-06-25	106.2100	109.4000	106.2100	109.3100	+2.987%	5,821,608	-15.790%
2026-06-24	105.6450	106.2800	102.8500	106.1400	+0.293%	4,999,885	-13.275%
2026-06-23	106.9500	107.3900	105.3000	105.8300	-1.315%	4,023,904	-13.021%
2026-06-22	104.9000	108.8000	104.9000	107.2400	+2.270%	5,483,838	-14.164%
2026-06-18	106.0900	107.6150	104.8201	104.8600	-0.257%	13,306,355	-12.216%
2026-06-17	109.8850	110.0100	104.9300	105.1300	-4.445%	4,759,680	-12.442%
2026-06-16	109.0500	110.8300	109.0500	110.0200	+1.093%	4,986,626	-16.333%
2026-06-15	108.7200	110.6200	108.2600	108.8300	+0.675%	4,889,975	-15.419%
2026-06-12	109.9700	110.4600	107.2500	108.1000	-0.506%	3,714,550	-14.847%
2026-06-11	103.7500	108.6600	103.6450	108.6500	+5.220%	5,086,894	-15.278%
2026-06-10	105.8000	105.9899	102.8301	103.2600	-4.274%	5,569,621	-10.856%
2026-06-09	108.2100	109.2000	106.0700	107.8700	+0.158%	5,901,949	-14.666%
2026-06-08	109.2650	109.3600	107.6150	107.7000	-0.774%	4,544,456	-14.531%
2026-06-05	110.4800	110.7000	108.5200	108.5400	-1.524%	4,048,190	-15.193%
2026-06-04	109.8700	111.2200	109.5800	110.2200	+1.426%	5,759,823	-16.485%
2026-06-03	108.8400	110.9500	108.3700	108.6700	-0.239%	6,303,775	-15.294%
2026-06-02	109.2800	110.3400	108.1200	108.9300	-0.083%	5,894,388	-15.496%
2026-06-01	105.5600	109.7200	105.0600	109.0200	+2.184%	6,088,488	-15.566%
2026-05-29	106.6000	107.3100	105.3919	106.6900	+0.019%	10,465,972	-13.722%
2026-05-28	104.0000	106.8799	103.0530	106.6700	+2.106%	6,194,822	-13.706%
2026-05-27	102.8900	104.8450	102.8900	104.4700	+2.452%	6,114,760	-11.889%
2026-05-26	101.5050	102.6700	101.4375	101.9700	+0.940%	4,610,291	-9.728%
2026-05-22	99.2000	101.1700	98.8300	101.0200	+2.819%	4,540,935	-8.879%
2026-05-21	98.1600	99.1050	97.1450	98.2500	-0.627%	4,478,261	-6.310%
2026-05-20	96.6950	98.9600	96.1500	98.8700	+2.107%	4,792,529	-6.898%
2026-05-19	95.1700	96.8700	93.8600	96.8300	+1.361%	5,199,507	-4.936%
2026-05-18	96.8200	97.2250	94.4900	95.5300	-3.437%	6,396,170	-3.643%
2026-05-15	98.1650	99.3100	97.5300	98.9300	+0.518%	5,567,474	-6.954%
2026-05-14	99.0500	100.0000	97.9400	98.4200	-0.030%	5,443,655	-6.472%
2026-05-13	98.2800	99.2300	98.0100	98.4500	+0.010%	5,029,760	-6.501%
2026-05-12	100.3850	100.3850	96.9000	98.4400	-1.560%	6,197,726	-6.491%
2026-05-11	100.7200	100.8650	99.7900	100.0000	-0.774%	5,327,994	-7.950%
2026-05-08	100.7300	101.0300	100.0100	100.7800	+0.679%	4,780,824	-8.662%
2026-05-07	100.3550	101.1100	99.3500	100.1000	+0.210%	5,808,740	-8.042%
2026-05-06	98.9300	100.7900	98.5800	99.8900	+1.856%	7,363,794	-7.849%
2026-05-05	96.5900	98.3950	96.5150	98.0700	+1.827%	7,129,279	-6.138%
2026-05-04	102.3150	102.8300	95.9800	96.3100	-10.468%	18,538,718	-4.423%
2026-05-01	109.3800	109.8400	106.9500	107.5700	-1.131%	4,225,216	-14.428%
2026-04-30	106.7600	109.1100	106.7500	108.8000	+2.054%	6,094,791	-15.395%
2026-04-29	104.6000	106.7500	103.3600	106.6100	+2.569%	6,216,594	-13.657%
2026-04-28	103.9900	105.9500	100.4500	103.9400	-3.973%	12,540,130	-11.439%
2026-04-27	107.2050	108.5200	107.1200	108.2400	+1.140%	6,570,582	-14.958%
2026-04-24	107.3800	107.7400	106.4600	107.0200	-0.650%	4,168,019	-13.988%
2026-04-23	106.4400	108.3000	106.0400	107.7200	+2.298%	4,422,779	-14.547%
2026-04-22	107.0000	107.0000	105.2700	105.3000	-0.950%	3,634,498	-12.583%
2026-04-21	107.5300	108.1500	105.5800	106.3100	-0.747%	4,080,495	-13.414%
2026-04-20	105.7300	107.5000	105.5300	107.1100	+0.629%	3,638,093	-14.060%
2026-04-17	106.1800	107.5900	105.5600	106.4400	+1.314%	5,506,236	-13.519%
2026-04-16	103.3600	105.7350	103.3600	105.0600	+1.439%	5,295,660	-12.383%
2026-04-15	102.9500	103.7000	102.0300	103.5700	+0.339%	5,193,492	-11.123%
2026-04-14	102.0500	103.4700	101.2100	103.2200	+1.176%	4,703,590	-10.822%
2026-04-13	100.8800	102.1100	99.9300	102.0200	+0.315%	3,799,708	-9.773%
2026-04-10	102.1600	102.4000	101.2551	101.7000	+0.059%	4,490,913	-9.489%
2026-04-09	99.9900	101.8600	99.7211	101.6400	+1.185%	4,361,206	-9.435%
2026-04-08	100.2000	101.5400	99.2600	100.4500	+2.952%	5,926,671	-8.362%
2026-04-07	96.7850	97.8900	95.6300	97.5700	+0.422%	4,480,924	-5.657%
2026-04-06	98.0500	98.0500	96.3900	97.1600	-1.039%	4,690,762	-5.259%
2026-04-02	96.0400	98.8700	95.5200	98.1800	+0.276%	4,060,346	-6.244%
2026-04-01	98.8500	99.7000	97.6900	97.9100	-0.478%	5,101,617	-5.985%
2026-03-31	96.7800	98.4300	95.7700	98.3800	+3.612%	6,868,280	-6.434%
2026-03-30	96.1200	96.4000	94.7000	94.9500	+0.158%	5,232,639	-3.054%
2026-03-27	96.5000	96.9400	94.0600	94.8000	-2.769%	5,914,680	-2.901%
2026-03-26	97.8900	98.9399	97.2000	97.5000	-0.884%	3,790,888	-5.590%
2026-03-25	99.2750	99.6000	97.5800	98.3700	-0.071%	3,350,972	-6.425%
2026-03-24	97.0500	98.8600	96.2700	98.4400	+0.788%	4,249,788	-6.491%
2026-03-23	97.4850	99.3700	96.8800	97.6700	+1.888%	7,412,107	-5.754%
2026-03-20	97.0900	97.6400	95.1700	95.8600	-0.725%	34,638,652	-3.975%
2026-03-19	95.7700	97.0000	95.0100	96.5600	-0.289%	5,304,754	-4.671%
2026-03-18	97.4000	97.7000	96.2400	96.8400	-0.951%	5,417,790	-4.946%
2026-03-17	98.6400	99.0581	97.4300	97.7700	+0.380%	4,187,480	-5.850%
2026-03-16	97.9750	98.4000	97.4000	97.4000	+0.195%	4,867,712	-5.493%
2026-03-13	98.2300	98.7700	96.9600	97.2100	-0.695%	4,431,475	-5.308%
2026-03-12	99.6300	99.6300	97.4150	97.8900	-2.887%	6,366,283	-5.966%
2026-03-11	100.9500	101.5000	99.8650	100.8000	-0.119%	4,061,185	-8.681%
2026-03-10	100.2250	102.2300	99.5500	100.9200	+0.981%	6,255,544	-8.789%
2026-03-09	100.9700	100.9700	97.0100	99.9400	-2.364%	10,354,795	-7.895%
2026-03-06	101.8700	102.4200	99.4100	102.3600	-1.643%	9,494,756	-10.072%
2026-03-05	109.9450	110.4500	103.2400	104.0700	-5.819%	11,572,869	-11.550%
2026-03-04	113.5300	115.6200	109.5000	110.5000	-2.411%	11,433,908	-16.697%
2026-03-03	112.8900	113.5900	110.8700	113.2300	-1.040%	4,839,945	-18.705%
2026-03-02	114.4200	115.2500	113.1700	114.4200	-1.328%	5,011,921	-19.551%
2026-02-27	115.9600	116.9198	115.0600	115.9600	-0.574%	6,238,252	-20.619%
2026-02-26	114.2100	116.7600	114.2100	116.6300	+2.442%	5,302,355	-21.075%
2026-02-25	115.3900	115.7500	112.9500	113.8500	-1.318%	4,023,520	-19.148%
2026-02-24	114.9200	116.3383	114.5000	115.3700	+0.304%	2,658,018	-20.213%
2026-02-23	116.1700	116.3500	114.4700	115.0200	-1.465%	5,181,490	-19.970%
2026-02-20	115.0750	117.1400	114.2900	116.7300	+1.030%	4,947,472	-21.143%
2026-02-19	115.6000	116.0800	114.5000	115.5400	-0.499%	3,845,395	-20.331%
2026-02-18	115.1700	116.3600	114.2101	116.1200	+0.528%	4,359,126	-20.729%
2026-02-17	117.4350	118.1950	115.4192	115.5100	-3.128%	5,234,034	-20.310%
2026-02-13	118.1700	120.0000	117.0600	119.2400	+0.991%	4,973,257	-22.803%
2026-02-12	120.3750	122.4100	117.0500	118.0700	-1.608%	10,173,537	-22.038%
2026-02-11	119.7000	120.9000	119.2900	120.0000	+1.095%	6,649,185	-23.292%
2026-02-10	118.2500	119.5600	117.3914	118.7000	+0.661%	5,845,186	-22.452%
2026-02-09	117.1700	118.0000	115.9950	117.9200	+0.494%	5,220,837	-21.939%
2026-02-06	116.2950	117.7400	115.8256	117.3400	+0.678%	6,737,447	-21.553%
2026-02-05	116.0000	116.6550	114.9000	116.5500	-0.163%	6,624,340	-21.021%
2026-02-04	113.0000	116.9250	112.9350	116.7400	+4.372%	11,370,866	-21.150%
2026-02-03	110.6800	114.3000	110.6600	111.8500	+1.433%	7,793,357	-17.702%
2026-02-02	106.5800	110.6700	106.2500	110.2700	+3.813%	8,662,270	-16.523%
2026-01-30	105.8500	107.8200	105.2600	106.2200	+0.217%	7,186,645	-13.340%
2026-01-29	104.3800	107.2124	104.2100	105.9900	+2.208%	10,939,567	-13.152%
2026-01-28	107.5400	108.1800	103.5900	103.7000	-3.265%	9,254,880	-11.234%
2026-01-27	106.6800	112.6700	104.7500	107.2000	+0.215%	14,449,294	-14.132%
2026-01-26	108.2100	108.6200	106.7800	106.9700	-0.935%	8,163,262	-13.948%
2026-01-23	109.5600	109.7100	107.5600	107.9800	-1.208%	4,050,096	-14.753%
2026-01-22	108.9900	110.0400	108.8700	109.3000	+0.756%	3,487,209	-15.782%
2026-01-21	107.4900	109.3200	107.1000	108.4800	+1.821%	3,950,513	-15.146%
2026-01-20	105.9950	107.1450	105.1500	106.5400	-0.346%	5,601,534	-13.601%
2026-01-16	108.0800	108.6500	106.8200	106.9100	-1.574%	4,669,187	-13.900%
2026-01-15	107.7200	108.9900	107.2200	108.6200	+1.136%	4,132,791	-15.255%
2026-01-14	106.4900	107.9800	106.3200	107.4000	+0.769%	4,042,387	-14.292%
2026-01-13	107.0900	108.0500	106.1450	106.5800	-1.342%	4,703,745	-13.633%
2026-01-12	107.8600	108.6600	107.1700	108.0300	-0.028%	4,335,937	-14.792%
2026-01-09	108.5000	109.6700	106.7350	108.0600	+1.019%	5,418,117	-14.816%
2026-01-08	104.6100	107.9500	104.1300	106.9700	+1.480%	6,294,061	-13.948%
2026-01-07	105.5200	106.3600	104.1000	105.4100	+0.181%	5,688,226	-12.674%
2026-01-06	102.0800	105.2400	102.0750	105.2200	+3.157%	6,935,942	-12.517%
2026-01-05	100.9500	102.3150	100.5900	102.0000	+0.970%	5,733,480	-9.755%
2026-01-02	99.3000	101.2100	98.4107	101.0200	+1.845%	5,031,683	-8.879%
2025-12-31	99.5600	99.8100	99.0500	99.1900	-0.452%	3,926,602	-7.198%
2025-12-30	99.7200	100.1700	99.4900	99.6400	-0.040%	3,397,771	-7.617%
2025-12-29	100.5100	101.0000	99.0600	99.6800	-0.855%	4,352,545	-7.654%
2025-12-26	100.5200	100.8900	99.9500	100.5400	-0.119%	2,856,685	-8.444%
2025-12-24	100.2000	101.0700	99.9000	100.6600	+0.469%	1,845,456	-8.554%
2025-12-23	100.6900	100.9000	99.8800	100.1900	-0.536%	4,645,347	-8.125%
2025-12-22	101.6300	102.0000	100.0300	100.7300	-1.168%	5,464,369	-8.617%
2025-12-19	101.1100	102.1900	100.1200	101.9200	-0.157%	17,317,519	-9.684%
2025-12-18	101.3300	102.8900	101.1850	102.0800	+1.109%	7,611,623	-9.826%
2025-12-17	100.1750	101.4000	99.9100	100.9600	+0.849%	5,978,701	-8.825%
2025-12-16	100.1400	100.6800	99.1200	100.1100	+0.040%	4,841,963	-8.051%
2025-12-15	101.0000	101.2600	99.7500	100.0700	-0.842%	5,061,728	-8.014%
2025-12-12	101.0600	101.6600	100.0200	100.9200	+0.438%	4,510,140	-8.789%
2025-12-11	100.1100	101.2000	99.0000	100.4800	+0.843%	5,264,199	-8.390%
2025-12-10	97.1400	100.1100	97.1000	99.6400	+2.753%	7,188,053	-7.617%
2025-12-09	95.6000	97.1900	95.5300	96.9700	+1.486%	4,738,307	-5.074%
2025-12-08	95.0350	96.4300	94.8730	95.5500	+0.717%	5,617,365	-3.663%
2025-12-05	95.0000	95.8500	94.5750	94.8700	+0.116%	5,523,608	-2.972%
2025-12-04	98.3050	98.6900	94.5000	94.7600	-3.513%	9,451,302	-2.860%
2025-12-03	96.0600	98.2500	95.8850	98.2100	+2.752%	7,259,001	-6.272%
2025-12-02	95.4400	96.0000	94.4950	95.5800	+0.378%	4,854,532	-3.693%
2025-12-01	95.5400	96.6600	95.0300	95.2200	-0.595%	4,772,515	-3.329%
2025-11-28	95.5250	96.3500	95.2901	95.7900	+0.125%	2,554,789	-3.904%
2025-11-26	94.2500	95.7950	93.7600	95.6700	+1.195%	4,685,759	-3.784%
2025-11-25	94.0500	95.3801	93.5400	94.5400	+1.047%	5,840,207	-2.634%
2025-11-24	94.7000	94.7494	93.3500	93.5600	-1.162%	6,554,564	-1.614%
2025-11-21	91.5800	96.2220	91.3100	94.6600	+4.171%	8,913,223	-2.757%
2025-11-20	92.7750	93.8400	90.8400	90.8700	-1.666%	7,452,670	+1.299%
2025-11-19	93.2300	94.0000	92.3750	92.4100	-0.452%	5,604,331	-0.390%
2025-11-18	93.6000	93.6800	92.0700	92.8300	-1.444%	6,347,751	-0.840%
2025-11-17	94.2200	95.4100	93.5600	94.1900	-1.865%	6,488,188	-2.272%
2025-11-14	95.7100	96.7100	95.1645	95.9800	+0.010%	6,583,028	-4.095%
2025-11-13	96.1000	97.1200	95.7500	95.9700	-0.218%	6,119,485	-4.085%
2025-11-12	95.5500	96.5000	95.3500	96.1800	+1.210%	5,814,484	-4.294%
2025-11-11	93.8100	95.5000	92.8600	95.0300	+2.117%	6,859,233	-3.136%
2025-11-10	95.8350	95.9200	92.0500	93.0600	-3.012%	9,771,896	-1.085%
2025-11-07	93.4000	96.2200	93.2000	95.9500	+2.511%	7,741,714	-4.065%
2025-11-06	93.1000	93.9200	92.6300	93.6000	+0.743%	6,571,797	-1.656%
2025-11-05	92.4300	94.0300	91.1000	92.9100	-0.365%	6,215,284	-0.926%
2025-11-04	93.7500	94.6000	92.8800	93.2500	-0.893%	6,457,706	-1.287%
2025-11-03	96.4100	96.4100	93.5900	94.0900	-2.417%	7,685,094	-2.168%
2025-10-31	94.9200	96.9000	94.5800	96.4200	+1.431%	7,305,353	-4.532%
2025-10-30	97.0750	98.3000	94.8550	95.0600	-2.402%	10,073,583	-3.166%
2025-10-29	96.9000	98.2900	95.7251	97.4000	+1.079%	10,789,086	-5.493%
2025-10-28	98.4500	100.5700	95.0000	96.3600	+8.003%	30,026,986	-4.473%
2025-10-27	88.2150	89.3200	88.2150	89.2200	+2.293%	12,012,892	+3.172%
2025-10-24	87.9200	88.3099	87.1400	87.2200	+0.218%	5,256,153	+5.538%
2025-10-23	87.5300	88.4700	86.3000	87.0300	-0.057%	5,764,798	+5.768%
2025-10-22	87.7500	88.2100	86.9250	87.0800	-1.113%	5,258,472	+5.707%
2025-10-21	86.7500	88.7000	86.3668	88.0600	+1.323%	6,181,487	+4.531%
2025-10-20	86.6500	87.5030	86.4000	86.9100	+0.579%	5,456,544	+5.914%
2025-10-17	85.6700	86.7800	85.2400	86.4100	+0.899%	9,396,125	+6.527%
2025-10-16	84.7500	85.7300	83.8510	85.6400	+1.843%	7,056,212	+7.485%
2025-10-15	84.2400	84.9300	83.6100	84.0900	+0.048%	4,903,013	+9.466%
2025-10-14	82.5000	84.3000	82.0000	84.0500	+1.046%	6,306,795	+9.518%
2025-10-13	83.1750	83.9900	82.8600	83.1800	+0.374%	6,132,158	+10.664%
2025-10-10	85.4000	86.0619	82.5513	82.8700	-2.826%	8,505,974	+11.078%
2025-10-09	86.2800	86.4800	84.8800	85.2800	-1.125%	5,784,689	+7.939%
2025-10-08	85.8600	87.1200	85.2100	86.2500	+0.314%	4,896,014	+6.725%
2025-10-07	87.0200	87.4300	85.7950	85.9800	-0.739%	4,726,812	+7.060%
2025-10-06	86.8600	87.0500	85.7800	86.6200	-0.184%	6,987,032	+6.269%
2025-10-03	85.7000	87.3300	85.4200	86.7800	+1.414%	7,098,926	+6.073%
2025-10-02	84.6700	87.1100	84.5400	85.5700	+1.410%	9,815,512	+7.573%
2025-10-01	83.3900	84.6000	83.3200	84.3800	+1.018%	7,074,822	+9.090%
2025-09-30	84.5000	84.5500	82.6400	83.5300	-1.148%	9,876,243	+10.200%
2025-09-29	83.9300	84.5150	83.4600	84.5000	+0.932%	7,275,334	+8.935%
2025-09-26	82.7400	83.8800	82.6400	83.7200	+1.380%	6,845,805	+9.950%
2025-09-25	83.8000	83.9900	82.3600	82.5800	-1.573%	9,021,074	+11.468%
2025-09-24	84.3100	85.0200	83.7100	83.9000	-0.604%	6,988,374	+9.714%
2025-09-23	84.4700	85.7300	84.1210	84.4100	+0.214%	7,486,338	+9.051%
2025-09-22	83.8000	85.7000	83.1300	84.2300	+0.202%	10,224,286	+9.284%
2025-09-19	85.1100	85.6100	84.0100	84.0600	-1.164%	18,120,211	+9.505%
2025-09-18	84.6700	85.0900	84.0000	85.0500	+1.033%	8,067,257	+8.230%
2025-09-17	85.0700	86.3700	83.7300	84.1800	-1.197%	9,006,963	+9.349%
2025-09-16	84.4300	85.3500	84.3100	85.2000	+1.404%	6,185,459	+8.040%
2025-09-15	84.8700	85.1700	83.9100	84.0200	-0.391%	6,388,968	+9.557%
2025-09-12	84.7900	85.0231	83.8700	84.3500	-0.354%	5,545,458	+9.129%
2025-09-11	82.4300	84.8650	82.0000	84.6500	+0.954%	10,453,460	+8.742%
2025-09-10	84.3500	85.1700	83.7150	83.8500	-0.652%	6,684,575	+9.779%
2025-09-09	84.2300	84.9300	84.0500	84.4000	+0.095%	7,889,670	+9.064%
2025-09-08	85.0500	85.0500	83.0500	84.3200	-0.847%	11,783,708	+9.167%
2025-09-05	84.6100	86.3400	84.1900	85.0400	+0.663%	8,585,440	+8.243%
2025-09-04	85.6400	85.6900	83.6700	84.4800	-0.950%	10,741,521	+8.961%
2025-09-03	85.3700	85.8800	84.7800	85.2900	+0.070%	7,430,902	+7.926%
2025-09-02	86.6200	86.8500	84.8100	85.2300	-2.527%	10,058,846	+8.002%
2025-08-29	87.2150	88.5400	87.0100	87.4400	+0.195%	6,838,522	+5.272%
2025-08-28	88.2000	88.2400	86.4600	87.2700	-0.672%	8,618,515	+5.477%
2025-08-27	87.6100	88.0500	87.1450	87.8600	+0.457%	5,482,239	+4.769%
2025-08-26	87.6000	88.2650	87.0400	87.4600	-0.319%	5,478,032	+5.248%
2025-08-25	88.5500	88.6600	87.4784	87.7400	-1.216%	6,029,875	+4.912%
2025-08-22	86.4500	89.3000	86.3800	88.8200	+3.099%	10,230,694	+3.637%
2025-08-21	86.8500	86.9200	85.9800	86.1500	-0.909%	6,193,172	+6.849%
2025-08-20	87.1550	88.4400	86.8800	86.9400	-0.979%	7,076,352	+5.878%
2025-08-19	86.8500	88.3100	86.6500	87.8000	+1.491%	7,227,577	+4.841%
2025-08-18	87.0000	87.4350	86.3900	86.5100	-2.226%	9,385,621	+6.404%
2025-08-15	88.5750	89.4100	88.1800	88.4800	-0.079%	8,897,393	+4.035%
2025-08-14	87.0100	89.3050	86.6600	88.5500	+0.420%	12,487,283	+3.953%
2025-08-13	88.1100	88.2950	86.3900	88.1800	+0.858%	13,633,169	+4.389%
2025-08-12	86.6300	88.2800	86.5000	87.4300	+1.298%	7,323,821	+5.284%
2025-08-11	87.1500	88.2400	85.7300	86.3100	-0.415%	8,701,380	+6.650%
2025-08-08	86.5000	87.0500	85.7500	86.6700	+0.208%	6,285,061	+6.207%
2025-08-07	86.8250	87.6695	86.4400	86.4900	+0.278%	6,839,182	+6.428%
2025-08-06	86.8000	86.9800	85.7260	86.2500	-0.611%	6,331,573	+6.725%
2025-08-05	85.0200	87.0600	84.8900	86.7800	+2.070%	9,513,405	+6.073%
2025-08-04	85.4000	86.1100	84.7700	85.0200	+0.615%	8,579,543	+8.269%
2025-08-01	85.7350	86.5399	84.2800	84.5000	-1.927%	11,276,632	+8.935%
2025-07-31	86.9000	87.0750	85.7587	86.1600	-1.170%	15,781,958	+6.836%
2025-07-30	90.7900	91.0000	87.0100	87.1800	-4.029%	20,976,517	+5.586%
2025-07-29	98.1850	98.1850	90.7200	90.8400	-10.573%	26,112,264	+1.332%
2025-07-28	103.0600	103.3700	101.2800	101.5800	-1.912%	7,045,921	-9.382%
2025-07-25	102.8700	104.1600	102.2800	103.5600	+1.005%	5,473,604	-11.114%
2025-07-24	103.1200	103.5000	102.1100	102.5300	-0.966%	3,677,151	-10.221%
2025-07-23	101.7150	103.9400	101.4000	103.5300	+2.363%	5,079,534	-11.089%
2025-07-22	99.2000	101.2201	99.0000	101.1400	+2.265%	5,751,704	-8.988%
2025-07-21	99.5600	99.6000	98.7300	98.9000	-0.323%	3,750,226	-6.926%
2025-07-18	99.7200	99.7800	98.5803	99.2200	-0.281%	4,572,413	-7.226%
2025-07-17	99.3300	100.0000	98.2700	99.5000	-0.130%	3,949,866	-7.487%
2025-07-16	99.7100	100.2300	98.5400	99.6300	+0.100%	4,782,664	-7.608%
2025-07-15	100.3000	100.6600	99.5200	99.5300	-0.589%	4,033,367	-7.515%
2025-07-14	101.0000	101.0750	99.5700	100.1200	-1.136%	4,030,623	-8.060%
2025-07-11	102.2300	102.9000	101.1900	101.2700	-1.603%	4,342,857	-9.104%
2025-07-10	102.7350	104.4900	102.4800	102.9200	+0.754%	3,646,082	-10.562%
2025-07-09	102.9200	103.2450	101.8950	102.1500	-0.225%	4,566,456	-9.887%
2025-07-08	101.2900	103.7024	101.2027	102.3800	+1.517%	6,511,395	-10.090%
2025-07-07	104.0000	104.2855	100.7800	100.8500	-3.150%	5,299,760	-8.726%
2025-07-03	106.4300	106.4600	104.1300	104.1300	-1.336%	2,961,253	-11.601%
2025-07-02	104.2500	105.8900	103.9500	105.5400	+1.024%	5,243,223	-12.782%
2025-07-01	100.7450	105.8900	100.7200	104.4700	+3.497%	6,819,330	-11.889%
2025-06-30	101.1600	101.2704	100.2600	100.9400	-0.237%	5,446,809	-8.807%
2025-06-27	101.0000	101.9600	100.4300	101.1800	+0.577%	5,869,907	-9.024%
2025-06-26	100.1250	101.2950	99.7900	100.6000	+1.238%	4,161,711	-8.499%
2025-06-25	99.6300	100.2800	98.6200	99.3700	-1.242%	6,058,102	-7.366%
2025-06-24	101.2200	101.5900	100.1100	100.6200	+0.219%	3,686,816	-8.517%
2025-06-23	99.1300	100.4500	98.7300	100.4000	+1.138%	5,077,188	-8.317%
2025-06-20	99.7300	100.5100	99.1100	99.2700	+0.060%	11,096,554	-7.273%
2025-06-18	99.6200	100.2500	98.9800	99.2100	-0.462%	4,362,986	-7.217%
2025-06-17	100.5400	100.9100	99.3200	99.6700	-1.405%	3,800,488	-7.645%
2025-06-16	100.9200	101.4800	100.5300	101.0900	+1.090%	4,293,733	-8.943%
2025-06-13	100.3900	101.4900	99.7100	100.0000	-0.912%	4,240,043	-7.950%
2025-06-12	101.0550	101.0600	100.1800	100.9200	-0.237%	3,106,392	-8.789%
2025-06-11	102.6100	103.3200	100.9500	101.1600	-1.269%	4,917,430	-9.006%
2025-06-10	99.6600	102.6600	99.6000	102.4600	+3.172%	6,902,536	-10.160%
2025-06-09	98.5000	99.8000	98.4400	99.3100	+1.079%	4,037,239	-7.310%
2025-06-06	97.9300	98.7500	97.9300	98.2500	+1.425%	3,043,381	-6.310%
2025-06-05	98.7400	98.7950	96.5800	96.8700	-1.705%	4,585,546	-4.976%
2025-06-04	98.2700	98.7700	97.7900	98.5500	+0.479%	3,933,771	-6.596%
2025-06-03	96.9400	98.4200	96.2200	98.0800	+0.740%	4,098,054	-6.148%
2025-06-02	97.2700	97.5300	95.9400	97.3600	-0.185%	4,274,803	-5.454%
2025-05-30	97.7200	98.0000	96.6300	97.5400	-0.571%	6,763,648	-5.628%
2025-05-29	97.2800	98.3300	96.8000	98.1000	+1.406%	4,595,527	-6.167%
2025-05-28	97.6480	98.0499	96.5300	96.7400	-0.830%	3,816,482	-4.848%
2025-05-27	96.4300	97.7200	95.9400	97.5500	+2.286%	6,117,446	-5.638%
2025-05-23	95.6100	96.1700	95.2300	95.3700	-1.650%	3,318,510	-3.481%
2025-05-22	95.7500	97.2800	95.2500	96.9700	+1.168%	5,179,856	-5.074%
2025-05-21	96.7000	97.2000	95.8100	95.8500	-1.743%	5,298,558	-3.965%
2025-05-20	98.6050	98.9900	97.3700	97.5500	-1.574%	4,671,813	-5.638%
2025-05-19	98.4400	99.1400	98.3700	99.1100	-2.181%	6,217,677	-7.123%
2025-05-16	101.2750	101.6500	100.3500	101.3200	+0.967%	6,321,200	-9.149%
2025-05-15	99.8950	100.4100	99.2400	100.3500	+0.702%	4,523,261	-8.271%
2025-05-14	99.8500	100.1600	98.7800	99.6500	-0.160%	6,175,518	-7.627%
2025-05-13	101.3800	101.4600	99.3100	99.8100	-1.383%	7,031,773	-7.775%
2025-05-12	100.5900	102.8355	100.3501	101.2100	+5.548%	8,336,545	-9.050%
2025-05-09	97.2000	97.7100	95.7000	95.8900	-1.093%	5,618,972	-4.005%
2025-05-08	94.6900	97.5500	94.4500	96.9500	+3.182%	6,649,610	-5.054%
2025-05-07	93.7100	94.3800	93.1990	93.9600	+0.160%	5,893,456	-2.033%
2025-05-06	94.9950	95.5200	93.8100	93.8100	-1.831%	5,154,306	-1.876%
2025-05-05	95.6650	96.4500	95.0100	95.5600	-0.871%	5,406,767	-3.673%
2025-05-02	96.0000	97.6630	95.8900	96.4000	+1.903%	5,689,616	-4.512%
2025-05-01	94.8450	96.0900	93.5700	94.6000	-0.735%	7,501,503	-2.696%
2025-04-30	96.4700	96.5371	94.0700	95.3000	-1.478%	9,305,811	-3.410%
2025-04-29	96.0000	98.8000	95.5200	96.7300	-0.371%	10,314,605	-4.838%
2025-04-28	97.9000	98.9600	96.5200	97.0900	-0.838%	8,664,601	-5.191%
2025-04-25	98.0400	98.6500	97.1100	97.9100	-1.021%	4,577,702	-5.985%
2025-04-24	97.0000	98.9800	96.2900	98.9200	+1.759%	6,641,049	-6.945%
2025-04-23	98.5800	99.8200	96.9700	97.2100	+0.382%	5,817,181	-5.308%
2025-04-22	96.2700	97.8000	96.0644	96.8400	+0.613%	4,305,329	-4.946%
2025-04-21	95.5700	96.3400	94.6207	96.2500	-0.187%	3,930,764	-4.364%
2025-04-17	94.9400	97.3200	94.6600	96.4300	+2.367%	4,740,071	-4.542%
2025-04-16	96.4500	96.6500	93.5200	94.2000	-2.383%	4,632,810	-2.282%
2025-04-15	98.4900	98.5700	96.2200	96.5000	-2.199%	5,767,000	-4.611%
2025-04-14	98.4700	100.9400	97.9916	98.6700	+1.638%	4,926,900	-6.709%
2025-04-11	95.7500	99.7000	93.6100	97.0800	+0.539%	5,544,132	-5.181%
2025-04-10	98.1150	98.1300	93.9801	96.5600	-3.111%	7,553,658	-4.671%
2025-04-09	91.1800	100.1900	90.5500	99.6600	+8.420%	8,849,771	-7.636%
2025-04-08	97.8000	97.8000	90.7100	91.9200	-3.809%	8,233,807	+0.141%
2025-04-07	95.0000	99.2000	93.2300	95.5600	-2.200%	8,729,803	-3.673%
2025-04-04	98.3300	100.5900	96.5700	97.7100	-2.407%	9,567,695	-5.793%