VLTO
Veralto Corporation
stockNYSE
Market OpenOct 5, 2026 11:49:57 AM EDT
95.87USD+1.257%(+1.19)323,897
95.48Bid98.83Ask3.35SpreadVLTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.09 | 95.87 | 93.82 | 95.87 | +1.257% | 323,897 | 0.000% |
| 2026-10-02 | 94.70 | 95.37 | 94.36 | 94.68 | +0.085% | 1,623,794 | +1.257% |
| 2026-10-01 | 94.64 | 95.07 | 93.55 | 94.60 | +0.297% | 1,969,175 | +1.342% |
| 2026-09-30 | 95.98 | 96.52 | 94.30 | 94.32 | -2.411% | 2,517,512 | +1.643% |
| 2026-09-29 | 95.87 | 97.02 | 95.57 | 96.65 | +0.468% | 1,545,968 | -0.807% |
| 2026-09-28 | 97.14 | 97.27 | 95.82 | 96.20 | -0.968% | 1,239,157 | -0.343% |
| 2026-09-25 | 96.05 | 97.36 | 95.79 | 97.14 | +0.977% | 1,850,514 | -1.307% |
| 2026-09-24 | 95.89 | 97.58 | 95.53 | 96.20 | +0.334% | 1,970,404 | -0.343% |
| 2026-09-23 | 95.37 | 96.33 | 95.14 | 95.88 | +0.094% | 1,743,440 | -0.010% |
| 2026-09-22 | 95.78 | 96.62 | 95.27 | 95.79 | +0.641% | 1,988,622 | +0.084% |
| 2026-09-21 | 94.68 | 95.37 | 93.97 | 95.18 | +0.730% | 1,951,634 | +0.725% |
| 2026-09-18 | 95.00 | 95.21 | 94.19 | 94.49 | -0.798% | 4,959,980 | +1.460% |
| 2026-09-17 | 96.17 | 96.17 | 94.48 | 95.25 | -0.522% | 1,816,793 | +0.651% |
| 2026-09-16 | 95.69 | 96.76 | 95.31 | 95.75 | +0.283% | 1,093,838 | +0.125% |
| 2026-09-15 | 96.26 | 96.54 | 95.22 | 95.48 | -0.852% | 1,047,344 | +0.408% |
| 2026-09-14 | 95.87 | 97.11 | 95.47 | 96.30 | +2.338% | 1,042,739 | -0.447% |
| 2026-09-11 | 94.79 | 94.79 | 93.54 | 94.10 | +0.696% | 998,198 | +1.881% |
| 2026-09-10 | 94.53 | 94.71 | 92.92 | 93.45 | -1.341% | 1,100,665 | +2.590% |
| 2026-09-09 | 95.16 | 95.62 | 94.07 | 94.72 | -0.848% | 1,587,667 | +1.214% |
| 2026-09-08 | 95.58 | 96.43 | 95.22 | 95.53 | -0.810% | 1,622,366 | +0.356% |
| 2026-09-04 | 97.23 | 97.23 | 95.63 | 96.31 | -1.604% | 1,341,319 | -0.457% |
| 2026-09-03 | 97.59 | 99.25 | 97.20 | 97.88 | +0.689% | 2,032,151 | -2.054% |
| 2026-09-02 | 97.03 | 98.55 | 96.91 | 97.21 | +0.165% | 1,762,899 | -1.378% |
| 2026-09-01 | 96.72 | 99.43 | 96.65 | 97.05 | -1.542% | 1,803,033 | -1.216% |
| 2026-08-31 | 99.02 | 99.34 | 97.40 | 98.57 | +0.010% | 2,760,986 | -2.739% |
| 2026-08-28 | 98.69 | 99.26 | 97.64 | 98.56 | +0.193% | 1,201,513 | -2.729% |
| 2026-08-27 | 98.18 | 98.53 | 97.33 | 98.37 | -0.324% | 956,522 | -2.541% |
| 2026-08-26 | 98.80 | 99.66 | 98.39 | 98.69 | -0.081% | 1,052,480 | -2.857% |
| 2026-08-25 | 99.11 | 99.69 | 98.09 | 98.77 | -0.604% | 1,257,815 | -2.936% |
| 2026-08-24 | 99.09 | 100.38 | 98.63 | 99.37 | +0.607% | 1,871,381 | -3.522% |
| 2026-08-21 | 99.55 | 100.00 | 98.72 | 98.77 | -0.694% | 2,001,700 | -2.936% |
| 2026-08-20 | 100.25 | 101.00 | 99.14 | 99.46 | -0.639% | 1,374,607 | -3.609% |
| 2026-08-19 | 98.29 | 100.21 | 97.07 | 100.10 | +4.195% | 1,828,861 | -4.226% |
| 2026-08-18 | 97.83 | 98.14 | 96.04 | 96.07 | -0.703% | 1,354,284 | -0.208% |
| 2026-08-17 | 97.05 | 97.59 | 96.58 | 96.75 | -0.952% | 862,500 | -0.910% |
| 2026-08-14 | 96.47 | 98.07 | 96.47 | 97.68 | +0.144% | 852,874 | -1.853% |
| 2026-08-13 | 97.11 | 97.79 | 95.98 | 97.54 | +0.900% | 981,580 | -1.712% |
| 2026-08-12 | 96.49 | 97.69 | 95.76 | 96.67 | -1.327% | 1,086,185 | -0.828% |
| 2026-08-11 | 97.51 | 98.43 | 96.33 | 97.97 | +0.886% | 1,469,106 | -2.144% |
| 2026-08-10 | 97.78 | 98.75 | 96.97 | 97.11 | -1.251% | 1,374,172 | -1.277% |
| 2026-08-07 | 98.13 | 98.98 | 96.62 | 98.34 | +0.326% | 1,159,556 | -2.512% |
| 2026-08-06 | 97.37 | 98.06 | 96.64 | 98.02 | +0.885% | 1,479,794 | -2.193% |
| 2026-08-05 | 97.00 | 97.18 | 95.94 | 97.16 | +0.736% | 1,665,925 | -1.328% |
| 2026-08-04 | 94.01 | 96.52 | 93.61 | 96.45 | +1.719% | 1,393,378 | -0.601% |
| 2026-08-03 | 94.97 | 95.64 | 93.62 | 94.82 | +0.690% | 1,430,032 | +1.107% |
| 2026-07-31 | 94.99 | 95.60 | 92.36 | 94.17 | -0.570% | 1,536,412 | +1.805% |
| 2026-07-30 | 97.45 | 99.64 | 93.90 | 94.71 | -4.169% | 1,894,310 | +1.225% |
| 2026-07-29 | 101.52 | 102.25 | 96.93 | 98.83 | +0.366% | 3,105,487 | -2.995% |
| 2026-07-28 | 95.56 | 98.54 | 94.50 | 98.47 | +4.444% | 3,135,752 | -2.640% |
| 2026-07-27 | 92.63 | 94.37 | 92.31 | 94.28 | +2.456% | 1,853,546 | +1.686% |
| 2026-07-24 | 91.70 | 92.73 | 90.68 | 92.02 | +0.568% | 1,764,220 | +4.184% |
| 2026-07-23 | 90.66 | 91.66 | 89.90 | 91.50 | +0.384% | 1,478,762 | +4.776% |
| 2026-07-22 | 90.62 | 91.37 | 89.35 | 91.15 | +1.076% | 1,506,304 | +5.178% |
| 2026-07-21 | 91.98 | 92.04 | 89.77 | 90.18 | -3.188% | 1,494,536 | +6.310% |
| 2026-07-20 | 94.17 | 94.18 | 92.74 | 93.15 | -0.704% | 1,332,388 | +2.920% |
| 2026-07-17 | 93.30 | 96.67 | 93.30 | 93.81 | -0.425% | 3,043,074 | +2.196% |
| 2026-07-16 | 91.71 | 94.29 | 91.71 | 94.21 | +3.527% | 1,389,346 | +1.762% |
| 2026-07-15 | 91.17 | 92.46 | 90.71 | 91.00 | -0.979% | 1,647,934 | +5.352% |
| 2026-07-14 | 92.15 | 93.06 | 91.20 | 91.90 | -1.087% | 1,267,215 | +4.320% |
| 2026-07-13 | 92.90 | 93.88 | 92.44 | 92.91 | +0.227% | 1,566,637 | +3.186% |
| 2026-07-10 | 92.72 | 93.45 | 92.37 | 92.70 | +0.651% | 1,202,909 | +3.420% |
| 2026-07-09 | 91.43 | 92.40 | 90.97 | 92.10 | +0.392% | 1,502,453 | +4.093% |
| 2026-07-08 | 92.85 | 93.55 | 90.94 | 91.74 | -1.461% | 1,959,216 | +4.502% |
| 2026-07-07 | 93.82 | 94.30 | 92.48 | 93.10 | +0.670% | 1,727,120 | +2.975% |
| 2026-07-06 | 92.00 | 92.95 | 91.08 | 92.48 | -0.076% | 1,767,316 | +3.666% |
| 2026-07-02 | 90.79 | 92.60 | 90.04 | 92.55 | +2.446% | 2,228,196 | +3.587% |
| 2026-07-01 | 89.82 | 91.84 | 89.66 | 90.34 | +1.872% | 2,795,032 | +6.121% |
| 2026-06-30 | 87.54 | 89.30 | 87.03 | 88.68 | +0.408% | 2,385,109 | +8.108% |
| 2026-06-29 | 89.28 | 89.64 | 87.70 | 88.32 | -1.582% | 2,160,826 | +8.548% |
| 2026-06-26 | 88.65 | 90.62 | 88.65 | 89.74 | +1.989% | 5,675,307 | +6.831% |
| 2026-06-25 | 86.72 | 89.46 | 84.85 | 87.99 | +1.935% | 2,285,400 | +8.956% |
| 2026-06-24 | 84.85 | 87.08 | 84.58 | 86.32 | +2.033% | 2,585,719 | +11.063% |
| 2026-06-23 | 83.94 | 84.78 | 83.04 | 84.60 | +1.989% | 2,950,630 | +13.322% |
| 2026-06-22 | 83.25 | 83.91 | 81.58 | 82.95 | -1.274% | 4,027,135 | +15.576% |
| 2026-06-18 | 83.14 | 84.44 | 82.53 | 84.02 | +1.510% | 6,777,151 | +14.104% |
| 2026-06-17 | 83.37 | 85.16 | 82.53 | 82.77 | -1.441% | 2,114,947 | +15.827% |
| 2026-06-16 | 83.45 | 84.31 | 82.94 | 83.98 | +1.572% | 1,288,867 | +14.158% |
| 2026-06-15 | 83.35 | 84.31 | 82.26 | 82.68 | -0.816% | 1,629,404 | +15.953% |
| 2026-06-12 | 83.05 | 84.05 | 82.17 | 83.36 | +0.871% | 1,580,301 | +15.007% |
| 2026-06-11 | 83.00 | 83.84 | 82.59 | 82.64 | +0.024% | 1,477,831 | +16.009% |
| 2026-06-10 | 85.97 | 86.25 | 82.32 | 82.62 | -4.109% | 1,816,618 | +16.037% |
| 2026-06-09 | 84.46 | 86.52 | 83.89 | 86.16 | +1.472% | 1,560,952 | +11.270% |
| 2026-06-08 | 85.56 | 86.30 | 84.72 | 84.91 | -1.325% | 1,861,639 | +12.908% |
| 2026-06-05 | 85.52 | 86.84 | 85.36 | 86.05 | +1.546% | 1,995,725 | +11.412% |
| 2026-06-04 | 86.20 | 87.15 | 84.58 | 84.74 | +0.083% | 2,991,518 | +13.134% |
| 2026-06-03 | 82.43 | 84.72 | 82.35 | 84.67 | +2.717% | 2,128,824 | +13.228% |
| 2026-06-02 | 82.83 | 83.43 | 82.03 | 82.43 | -1.400% | 1,969,191 | +16.305% |
| 2026-06-01 | 82.23 | 84.72 | 82.23 | 83.60 | +1.666% | 2,842,724 | +14.677% |
| 2026-05-29 | 83.66 | 84.52 | 82.16 | 82.23 | -1.497% | 4,412,498 | +16.588% |
| 2026-05-28 | 84.06 | 84.84 | 80.03 | 83.48 | -1.160% | 5,291,827 | +14.842% |
| 2026-05-27 | 85.82 | 86.92 | 84.15 | 84.46 | -1.848% | 2,609,269 | +13.509% |
| 2026-05-26 | 86.84 | 86.84 | 85.64 | 86.05 | -0.864% | 1,773,488 | +11.412% |
| 2026-05-22 | 86.21 | 87.22 | 85.86 | 86.80 | +0.977% | 1,559,125 | +10.449% |
| 2026-05-21 | 86.13 | 87.03 | 85.07 | 85.96 | -0.267% | 2,440,510 | +11.529% |
| 2026-05-20 | 85.86 | 86.55 | 84.69 | 86.19 | -0.324% | 2,679,253 | +11.231% |
| 2026-05-19 | 86.59 | 87.76 | 85.69 | 86.47 | -0.277% | 2,219,175 | +10.871% |
| 2026-05-18 | 85.09 | 86.93 | 85.01 | 86.71 | +2.216% | 2,093,696 | +10.564% |
| 2026-05-15 | 85.62 | 86.42 | 84.45 | 84.83 | -0.516% | 2,395,529 | +13.014% |
| 2026-05-14 | 85.85 | 86.44 | 85.00 | 85.27 | -0.676% | 2,281,170 | +12.431% |
| 2026-05-13 | 86.04 | 86.61 | 85.11 | 85.85 | -1.015% | 2,513,308 | +11.672% |
| 2026-05-12 | 86.61 | 87.38 | 85.94 | 86.73 | +0.185% | 1,743,736 | +10.538% |
| 2026-05-11 | 86.71 | 87.63 | 85.95 | 86.57 | -0.311% | 1,959,170 | +10.743% |
| 2026-05-08 | 88.84 | 88.84 | 86.27 | 86.84 | -2.130% | 2,049,224 | +10.398% |
| 2026-05-07 | 86.71 | 89.44 | 86.64 | 88.73 | +2.129% | 2,659,181 | +8.047% |
| 2026-05-06 | 88.40 | 89.01 | 86.64 | 86.88 | -1.418% | 1,561,159 | +10.348% |
| 2026-05-05 | 88.06 | 89.51 | 87.68 | 88.13 | -0.125% | 1,560,794 | +8.782% |
| 2026-05-04 | 87.37 | 88.47 | 86.85 | 88.24 | +0.696% | 2,078,257 | +8.647% |
| 2026-05-01 | 88.77 | 89.32 | 87.25 | 87.63 | -0.646% | 1,587,116 | +9.403% |
| 2026-04-30 | 89.77 | 90.79 | 87.83 | 88.20 | -1.419% | 2,877,143 | +8.696% |
| 2026-04-29 | 88.71 | 92.53 | 87.58 | 89.47 | +4.521% | 3,282,462 | +7.153% |
| 2026-04-28 | 87.75 | 88.13 | 85.46 | 85.60 | -1.779% | 2,801,612 | +11.998% |
| 2026-04-27 | 88.48 | 89.25 | 85.98 | 87.15 | -1.659% | 3,175,633 | +10.006% |
| 2026-04-24 | 88.45 | 89.01 | 87.96 | 88.62 | -0.191% | 1,165,018 | +8.181% |
| 2026-04-23 | 89.20 | 89.20 | 87.19 | 88.79 | -0.236% | 1,509,980 | +7.974% |
| 2026-04-22 | 89.96 | 90.53 | 88.97 | 89.00 | -0.758% | 1,543,703 | +7.719% |
| 2026-04-21 | 90.38 | 91.58 | 89.66 | 89.68 | -0.676% | 1,317,243 | +6.902% |
| 2026-04-20 | 90.86 | 91.69 | 90.15 | 90.29 | -0.758% | 1,498,813 | +6.180% |
| 2026-04-17 | 91.30 | 92.75 | 90.89 | 90.98 | +0.486% | 2,060,352 | +5.375% |
| 2026-04-16 | 92.12 | 92.50 | 90.24 | 90.54 | -1.928% | 1,632,042 | +5.887% |
| 2026-04-15 | 92.41 | 92.48 | 91.59 | 92.32 | -0.076% | 1,562,722 | +3.845% |
| 2026-04-14 | 91.25 | 92.64 | 90.44 | 92.39 | +1.695% | 2,169,071 | +3.767% |
| 2026-04-13 | 89.33 | 91.07 | 88.45 | 90.85 | +1.508% | 1,345,336 | +5.526% |
| 2026-04-10 | 89.60 | 89.60 | 88.52 | 89.50 | -0.134% | 1,757,130 | +7.117% |
| 2026-04-09 | 89.89 | 90.31 | 88.87 | 89.62 | -0.940% | 1,926,109 | +6.974% |
| 2026-04-08 | 89.70 | 90.66 | 89.46 | 90.47 | +1.858% | 1,875,039 | +5.969% |
| 2026-04-07 | 88.54 | 89.42 | 88.15 | 88.82 | +0.101% | 1,549,509 | +7.937% |
| 2026-04-06 | 88.01 | 88.90 | 87.74 | 88.73 | +0.818% | 1,436,279 | +8.047% |
| 2026-04-02 | 87.52 | 88.77 | 87.08 | 88.01 | -0.057% | 1,782,555 | +8.931% |
| 2026-04-01 | 87.30 | 88.57 | 87.08 | 88.06 | -0.407% | 1,537,575 | +8.869% |
| 2026-03-31 | 87.11 | 89.02 | 86.54 | 88.42 | +2.802% | 2,847,566 | +8.426% |
| 2026-03-30 | 85.96 | 86.86 | 85.28 | 86.01 | +1.153% | 1,900,823 | +11.464% |
| 2026-03-27 | 86.25 | 86.72 | 84.99 | 85.03 | -1.574% | 2,127,932 | +12.748% |
| 2026-03-26 | 86.52 | 88.40 | 86.09 | 86.39 | -0.827% | 3,114,132 | +10.973% |
| 2026-03-25 | 87.90 | 88.47 | 85.63 | 87.11 | +0.288% | 2,027,261 | +10.056% |
| 2026-03-24 | 87.52 | 88.17 | 86.84 | 86.86 | -1.853% | 1,494,656 | +10.373% |
| 2026-03-23 | 89.93 | 90.15 | 88.47 | 88.50 | -0.147% | 2,987,209 | +8.328% |
| 2026-03-20 | 89.54 | 89.63 | 87.99 | 88.63 | -1.149% | 5,717,882 | +8.169% |
| 2026-03-19 | 89.49 | 90.28 | 88.61 | 89.66 | -0.367% | 1,415,549 | +6.926% |
| 2026-03-18 | 90.45 | 91.27 | 89.91 | 89.99 | -1.099% | 1,412,310 | +6.534% |
| 2026-03-17 | 92.00 | 92.10 | 90.77 | 90.99 | -0.241% | 1,463,617 | +5.363% |
| 2026-03-16 | 91.04 | 91.92 | 89.96 | 91.21 | +1.120% | 1,245,116 | +5.109% |
| 2026-03-13 | 90.61 | 90.81 | 89.75 | 90.20 | +0.490% | 1,074,245 | +6.286% |
| 2026-03-12 | 91.25 | 91.74 | 89.71 | 89.76 | -1.762% | 1,697,386 | +6.807% |
| 2026-03-11 | 91.65 | 91.93 | 90.56 | 91.37 | -0.458% | 1,422,169 | +4.925% |
| 2026-03-10 | 93.71 | 94.03 | 91.33 | 91.79 | -2.413% | 1,673,542 | +4.445% |
| 2026-03-09 | 93.74 | 94.52 | 91.70 | 94.06 | -0.286% | 1,527,490 | +1.924% |
| 2026-03-06 | 92.81 | 94.44 | 92.55 | 94.33 | -0.903% | 1,508,139 | +1.633% |
| 2026-03-05 | 94.01 | 96.15 | 93.58 | 95.19 | +0.517% | 2,095,024 | +0.714% |
| 2026-03-04 | 95.33 | 95.72 | 94.47 | 94.70 | -0.983% | 1,683,591 | +1.235% |
| 2026-03-03 | 96.28 | 96.28 | 95.01 | 95.64 | -1.625% | 1,534,539 | +0.240% |
| 2026-03-02 | 96.51 | 97.80 | 95.82 | 97.22 | -0.216% | 1,447,328 | -1.389% |
| 2026-02-27 | 97.14 | 97.88 | 96.15 | 97.43 | -0.602% | 2,470,407 | -1.601% |
| 2026-02-26 | 95.26 | 98.08 | 94.96 | 98.02 | +3.868% | 2,330,221 | -2.193% |
| 2026-02-25 | 93.74 | 94.40 | 92.95 | 94.37 | +0.769% | 1,974,014 | +1.589% |
| 2026-02-24 | 92.62 | 93.91 | 92.20 | 93.65 | +1.134% | 2,185,366 | +2.371% |
| 2026-02-23 | 92.72 | 93.24 | 91.37 | 92.60 | -0.516% | 2,361,301 | +3.531% |
| 2026-02-20 | 93.70 | 94.61 | 92.33 | 93.08 | -0.958% | 2,730,318 | +2.997% |
| 2026-02-19 | 94.08 | 95.45 | 93.05 | 93.98 | -0.318% | 1,748,719 | +2.011% |
| 2026-02-18 | 92.28 | 94.42 | 91.61 | 94.28 | +2.256% | 2,603,312 | +1.686% |
| 2026-02-17 | 93.84 | 94.72 | 91.80 | 92.20 | -0.367% | 2,490,731 | +3.980% |
| 2026-02-13 | 92.26 | 93.35 | 92.24 | 92.54 | +0.609% | 1,594,894 | +3.598% |
| 2026-02-12 | 95.07 | 95.53 | 91.64 | 91.98 | -3.179% | 2,385,913 | +4.229% |
| 2026-02-11 | 92.72 | 95.56 | 92.72 | 95.00 | +2.360% | 3,284,728 | +0.916% |
| 2026-02-10 | 92.15 | 93.59 | 92.07 | 92.81 | +0.129% | 2,969,441 | +3.297% |
| 2026-02-09 | 90.80 | 93.41 | 90.59 | 92.69 | +2.341% | 3,589,231 | +3.431% |
| 2026-02-06 | 90.99 | 92.42 | 89.58 | 90.57 | -0.242% | 3,372,892 | +5.852% |
| 2026-02-05 | 91.34 | 91.75 | 88.82 | 90.79 | -0.678% | 3,695,007 | +5.595% |
| 2026-02-04 | 97.32 | 97.46 | 88.40 | 91.41 | -6.198% | 6,462,638 | +4.879% |
| 2026-02-03 | 100.23 | 100.95 | 97.05 | 97.45 | -3.971% | 2,305,514 | -1.621% |
| 2026-02-02 | 98.94 | 101.50 | 98.49 | 101.48 | +2.526% | 1,915,936 | -5.528% |
| 2026-01-30 | 99.07 | 99.07 | 97.77 | 98.98 | +0.314% | 1,531,045 | -3.142% |
| 2026-01-29 | 99.21 | 100.00 | 97.08 | 98.67 | -0.051% | 1,749,684 | -2.838% |
| 2026-01-28 | 100.02 | 100.49 | 98.19 | 98.72 | -1.830% | 1,980,242 | -2.887% |
| 2026-01-27 | 102.06 | 102.68 | 100.52 | 100.56 | -1.305% | 1,106,878 | -4.664% |
| 2026-01-26 | 101.27 | 102.08 | 100.39 | 101.89 | +0.573% | 1,563,470 | -5.908% |
| 2026-01-23 | 101.83 | 101.96 | 100.87 | 101.31 | -0.168% | 1,277,511 | -5.370% |
| 2026-01-22 | 102.12 | 102.52 | 101.19 | 101.48 | -0.422% | 1,577,074 | -5.528% |
| 2026-01-21 | 101.39 | 102.25 | 100.56 | 101.91 | +0.791% | 1,494,255 | -5.927% |
| 2026-01-20 | 101.90 | 102.32 | 100.77 | 101.11 | -1.519% | 1,173,586 | -5.182% |
| 2026-01-16 | 102.66 | 103.42 | 101.97 | 102.67 | -0.494% | 1,418,768 | -6.623% |
| 2026-01-15 | 102.72 | 103.18 | 101.92 | 103.18 | +0.860% | 1,036,486 | -7.085% |
| 2026-01-14 | 101.45 | 102.36 | 100.96 | 102.30 | +0.521% | 1,572,656 | -6.285% |
| 2026-01-13 | 101.88 | 101.91 | 100.53 | 101.77 | -0.128% | 1,118,663 | -5.797% |
| 2026-01-12 | 102.30 | 103.08 | 101.56 | 101.90 | -0.808% | 1,138,908 | -5.918% |
| 2026-01-09 | 101.73 | 102.99 | 101.23 | 102.73 | +0.973% | 1,163,811 | -6.678% |
| 2026-01-08 | 100.07 | 102.15 | 100.07 | 101.74 | +1.426% | 1,108,105 | -5.770% |
| 2026-01-07 | 101.00 | 101.48 | 100.00 | 100.31 | +0.370% | 1,107,653 | -4.426% |
| 2026-01-06 | 98.39 | 100.08 | 98.20 | 99.94 | +0.756% | 1,138,628 | -4.072% |
| 2026-01-05 | 97.96 | 99.95 | 97.50 | 99.19 | +0.701% | 1,210,728 | -3.347% |
| 2026-01-02 | 99.22 | 99.61 | 97.90 | 98.50 | -1.283% | 1,124,452 | -2.670% |
| 2025-12-31 | 101.14 | 101.49 | 99.70 | 99.78 | -1.559% | 866,172 | -3.919% |
| 2025-12-30 | 101.22 | 101.67 | 101.05 | 101.36 | -0.138% | 846,370 | -5.416% |
| 2025-12-29 | 102.20 | 102.55 | 101.09 | 101.50 | -0.246% | 1,826,014 | -5.547% |
| 2025-12-26 | 102.46 | 102.72 | 101.21 | 101.75 | -0.528% | 801,064 | -5.779% |
| 2025-12-24 | 102.49 | 102.72 | 101.80 | 102.29 | -0.341% | 616,665 | -6.276% |
| 2025-12-23 | 102.06 | 102.69 | 101.25 | 102.64 | +0.618% | 1,293,302 | -6.596% |
| 2025-12-22 | 100.49 | 102.06 | 100.17 | 102.01 | +1.412% | 1,637,104 | -6.019% |
| 2025-12-19 | 100.44 | 100.82 | 99.47 | 100.59 | -0.179% | 5,885,554 | -4.692% |
| 2025-12-18 | 100.21 | 101.75 | 99.89 | 100.77 | +0.720% | 1,972,479 | -4.863% |
| 2025-12-17 | 99.02 | 100.43 | 98.66 | 100.05 | +0.715% | 2,789,217 | -4.178% |
| 2025-12-16 | 100.84 | 101.08 | 98.42 | 99.34 | -0.937% | 2,202,868 | -3.493% |
| 2025-12-15 | 99.35 | 100.47 | 98.67 | 100.28 | +1.591% | 2,257,006 | -4.398% |
| 2025-12-12 | 99.59 | 99.59 | 98.17 | 98.71 | -0.020% | 1,276,168 | -2.877% |
| 2025-12-11 | 98.06 | 99.36 | 97.80 | 98.73 | +1.003% | 1,489,210 | -2.897% |
| 2025-12-10 | 96.92 | 98.37 | 96.92 | 97.75 | -0.671% | 1,692,296 | -1.923% |
| 2025-12-09 | 99.56 | 99.71 | 98.19 | 98.41 | -1.215% | 1,381,429 | -2.581% |
| 2025-12-08 | 101.94 | 101.94 | 99.40 | 99.62 | -2.486% | 1,519,461 | -3.764% |
| 2025-12-05 | 102.64 | 103.37 | 101.60 | 102.16 | -0.709% | 962,929 | -6.157% |
| 2025-12-04 | 102.51 | 104.09 | 102.48 | 102.89 | +0.695% | 1,953,755 | -6.823% |
| 2025-12-03 | 102.04 | 103.36 | 102.02 | 102.18 | +0.373% | 1,074,736 | -6.175% |
| 2025-12-02 | 101.42 | 102.47 | 100.96 | 101.80 | +0.822% | 2,030,045 | -5.825% |
| 2025-12-01 | 100.42 | 101.95 | 100.15 | 100.97 | -0.247% | 1,438,805 | -5.051% |
| 2025-11-28 | 101.68 | 101.98 | 101.05 | 101.22 | -0.049% | 759,660 | -5.286% |
| 2025-11-26 | 103.87 | 103.87 | 100.94 | 101.27 | -2.588% | 1,708,274 | -5.332% |
| 2025-11-25 | 100.67 | 104.33 | 100.67 | 103.96 | +5.930% | 2,780,560 | -7.782% |
| 2025-11-24 | 98.64 | 98.84 | 97.46 | 98.14 | -0.849% | 4,783,739 | -2.313% |
| 2025-11-21 | 97.68 | 99.64 | 97.46 | 98.98 | +1.737% | 2,183,763 | -3.142% |
| 2025-11-20 | 98.83 | 99.31 | 97.07 | 97.29 | -0.987% | 1,565,261 | -1.460% |
| 2025-11-19 | 97.61 | 98.58 | 97.11 | 98.26 | +0.470% | 1,529,292 | -2.432% |
| 2025-11-18 | 97.53 | 98.36 | 97.20 | 97.80 | -0.275% | 1,652,740 | -1.973% |
| 2025-11-17 | 98.77 | 99.15 | 97.75 | 98.07 | -0.719% | 1,698,914 | -2.243% |
| 2025-11-14 | 98.99 | 99.48 | 97.84 | 98.78 | +0.223% | 1,546,927 | -2.946% |
| 2025-11-13 | 97.56 | 99.25 | 97.01 | 98.56 | +0.849% | 2,049,313 | -2.729% |
| 2025-11-12 | 98.11 | 98.75 | 97.51 | 97.73 | -0.163% | 1,540,465 | -1.903% |
| 2025-11-11 | 98.26 | 98.59 | 97.66 | 97.89 | -0.377% | 1,735,890 | -2.064% |
| 2025-11-10 | 98.76 | 99.00 | 97.69 | 98.26 | -0.355% | 1,526,939 | -2.432% |
| 2025-11-07 | 98.75 | 99.18 | 97.87 | 98.61 | +0.091% | 1,669,869 | -2.779% |
| 2025-11-06 | 99.57 | 100.60 | 98.30 | 98.52 | -1.401% | 1,383,662 | -2.690% |
| 2025-11-05 | 99.91 | 100.29 | 99.03 | 99.92 | +0.291% | 1,902,480 | -4.053% |
| 2025-11-04 | 99.47 | 99.93 | 98.47 | 99.63 | +0.697% | 1,442,147 | -3.774% |
| 2025-11-03 | 98.06 | 99.25 | 97.16 | 98.94 | +0.263% | 2,036,757 | -3.103% |
| 2025-10-31 | 99.82 | 100.12 | 98.64 | 98.68 | -1.694% | 2,074,806 | -2.848% |
| 2025-10-30 | 99.55 | 100.74 | 99.41 | 100.38 | +0.884% | 2,112,217 | -4.493% |
| 2025-10-29 | 101.86 | 102.50 | 95.84 | 99.50 | -2.955% | 3,095,849 | -3.648% |
| 2025-10-28 | 103.58 | 103.65 | 102.19 | 102.53 | -1.527% | 1,421,931 | -6.496% |
| 2025-10-27 | 104.57 | 105.21 | 103.80 | 104.12 | -0.506% | 1,032,889 | -7.924% |
| 2025-10-24 | 105.31 | 105.75 | 104.18 | 104.65 | -0.210% | 919,857 | -8.390% |
| 2025-10-23 | 103.71 | 105.16 | 103.32 | 104.87 | +1.031% | 1,245,105 | -8.582% |
| 2025-10-22 | 103.88 | 104.79 | 103.28 | 103.80 | +0.010% | 999,950 | -7.640% |
| 2025-10-21 | 103.95 | 105.63 | 103.49 | 103.79 | -0.183% | 1,347,296 | -7.631% |
| 2025-10-20 | 102.91 | 104.22 | 102.74 | 103.98 | +1.187% | 902,707 | -7.800% |
| 2025-10-17 | 102.09 | 102.90 | 101.80 | 102.76 | +0.834% | 1,075,086 | -6.705% |
| 2025-10-16 | 102.00 | 102.14 | 100.87 | 101.91 | +0.039% | 1,189,656 | -5.927% |
| 2025-10-15 | 102.32 | 102.72 | 100.89 | 101.87 | -0.118% | 1,014,761 | -5.890% |
| 2025-10-14 | 101.04 | 102.16 | 100.82 | 101.99 | +0.542% | 1,453,196 | -6.001% |
| 2025-10-13 | 102.17 | 102.75 | 101.44 | 101.44 | -0.422% | 1,093,954 | -5.491% |
| 2025-10-10 | 102.87 | 103.22 | 101.40 | 101.87 | -0.972% | 1,883,133 | -5.890% |
| 2025-10-09 | 103.78 | 104.22 | 102.48 | 102.87 | -1.087% | 1,288,364 | -6.805% |
| 2025-10-08 | 105.21 | 105.21 | 103.70 | 104.00 | -0.801% | 1,118,066 | -7.817% |
| 2025-10-07 | 106.12 | 106.55 | 99.89 | 104.84 | -1.188% | 2,437,175 | -8.556% |
| 2025-10-06 | 107.02 | 107.36 | 105.50 | 106.10 | -0.971% | 1,084,223 | -9.642% |
| 2025-10-03 | 106.22 | 107.90 | 106.01 | 107.14 | +0.639% | 1,134,483 | -10.519% |
| 2025-10-02 | 106.48 | 106.91 | 105.55 | 106.46 | +0.396% | 1,221,873 | -9.947% |
| 2025-10-01 | 105.96 | 106.33 | 104.84 | 106.04 | -0.535% | 1,844,962 | -9.591% |
| 2025-09-30 | 104.62 | 106.66 | 104.62 | 106.61 | +1.456% | 1,652,612 | -10.074% |
| 2025-09-29 | 104.57 | 105.79 | 104.36 | 105.08 | +0.430% | 1,292,664 | -8.765% |
| 2025-09-26 | 104.66 | 105.21 | 103.32 | 104.63 | +0.134% | 1,132,270 | -8.372% |
| 2025-09-25 | 106.00 | 106.65 | 104.06 | 104.49 | -1.079% | 1,127,607 | -8.250% |
| 2025-09-24 | 104.99 | 105.69 | 104.34 | 105.63 | +0.228% | 1,548,340 | -9.240% |
| 2025-09-23 | 105.80 | 106.23 | 104.67 | 105.39 | -0.406% | 879,078 | -9.033% |
| 2025-09-22 | 106.63 | 107.06 | 105.69 | 105.82 | -1.010% | 1,353,055 | -9.403% |
| 2025-09-19 | 107.59 | 108.00 | 106.42 | 106.90 | -0.149% | 3,165,311 | -10.318% |
| 2025-09-18 | 107.61 | 107.96 | 106.78 | 107.06 | +0.300% | 1,490,835 | -10.452% |
| 2025-09-17 | 106.98 | 108.59 | 106.26 | 106.74 | +0.188% | 2,808,376 | -10.184% |
| 2025-09-16 | 107.60 | 108.05 | 106.00 | 106.54 | -1.169% | 1,651,706 | -10.015% |
| 2025-09-15 | 109.14 | 109.53 | 107.75 | 107.80 | -1.128% | 1,592,604 | -11.067% |
| 2025-09-12 | 109.45 | 109.86 | 108.50 | 109.03 | -0.064% | 1,253,317 | -12.070% |
| 2025-09-11 | 106.48 | 109.28 | 106.48 | 109.10 | +2.915% | 1,188,858 | -12.126% |
| 2025-09-10 | 105.00 | 106.05 | 104.82 | 106.01 | +0.933% | 924,516 | -9.565% |
| 2025-09-09 | 106.47 | 106.69 | 104.76 | 105.03 | -1.749% | 866,054 | -8.721% |
| 2025-09-08 | 105.71 | 106.95 | 105.01 | 106.90 | +1.126% | 910,405 | -10.318% |
| 2025-09-05 | 106.78 | 107.02 | 105.46 | 105.71 | -0.835% | 965,188 | -9.308% |
| 2025-09-04 | 105.57 | 106.60 | 104.88 | 106.60 | +1.456% | 1,088,589 | -10.066% |
| 2025-09-03 | 104.78 | 105.54 | 104.00 | 105.07 | -0.199% | 1,030,321 | -8.756% |
| 2025-09-02 | 105.66 | 105.97 | 104.39 | 105.28 | -0.857% | 887,707 | -8.938% |
| 2025-08-29 | 106.37 | 106.80 | 105.93 | 106.19 | -0.291% | 716,496 | -9.718% |
| 2025-08-28 | 107.38 | 107.42 | 106.15 | 106.50 | -0.810% | 523,123 | -9.981% |
| 2025-08-27 | 107.17 | 107.82 | 106.81 | 107.37 | +0.243% | 597,109 | -10.711% |
| 2025-08-26 | 107.06 | 107.68 | 106.59 | 107.11 | -0.037% | 1,167,881 | -10.494% |
| 2025-08-25 | 108.95 | 109.30 | 107.00 | 107.15 | -1.832% | 556,106 | -10.527% |
| 2025-08-22 | 109.00 | 110.11 | 108.46 | 109.15 | +0.627% | 1,108,498 | -12.167% |
| 2025-08-21 | 108.62 | 109.03 | 108.05 | 108.47 | -0.404% | 646,619 | -11.616% |
| 2025-08-20 | 108.50 | 109.24 | 108.20 | 108.91 | +0.749% | 1,264,102 | -11.973% |
| 2025-08-19 | 106.90 | 108.38 | 106.68 | 108.10 | +1.322% | 977,054 | -11.314% |
| 2025-08-18 | 107.50 | 108.26 | 106.61 | 106.69 | -0.541% | 998,779 | -10.142% |
| 2025-08-15 | 107.79 | 107.87 | 107.04 | 107.27 | -0.372% | 1,130,053 | -10.627% |
| 2025-08-14 | 109.29 | 109.29 | 107.37 | 107.67 | -1.895% | 957,208 | -10.959% |
| 2025-08-13 | 109.01 | 109.81 | 107.10 | 109.75 | +0.864% | 1,211,181 | -12.647% |
| 2025-08-12 | 107.48 | 108.94 | 107.01 | 108.81 | +1.559% | 1,074,172 | -11.892% |
| 2025-08-11 | 107.82 | 108.44 | 107.08 | 107.14 | -0.520% | 1,203,336 | -10.519% |
| 2025-08-08 | 107.56 | 108.19 | 107.43 | 107.70 | +0.149% | 523,007 | -10.984% |
| 2025-08-07 | 108.29 | 108.51 | 107.02 | 107.54 | +0.056% | 802,021 | -10.852% |
| 2025-08-06 | 106.80 | 107.74 | 105.96 | 107.48 | +0.863% | 1,081,784 | -10.802% |
| 2025-08-05 | 106.93 | 107.40 | 106.25 | 106.56 | -0.365% | 1,324,075 | -10.032% |
| 2025-08-04 | 104.87 | 107.06 | 104.43 | 106.95 | +2.100% | 1,082,962 | -10.360% |
| 2025-08-01 | 104.46 | 104.83 | 103.39 | 104.75 | -0.076% | 1,297,928 | -8.477% |
| 2025-07-31 | 104.99 | 106.86 | 104.51 | 104.83 | -0.898% | 1,963,536 | -8.547% |
| 2025-07-30 | 106.64 | 107.00 | 104.75 | 105.78 | +0.714% | 2,071,534 | -9.369% |
| 2025-07-29 | 105.00 | 106.30 | 102.23 | 105.03 | +1.872% | 2,225,056 | -8.721% |
| 2025-07-28 | 102.51 | 103.61 | 101.79 | 103.10 | -0.174% | 2,086,464 | -7.013% |
| 2025-07-25 | 103.42 | 103.65 | 102.75 | 103.28 | +0.010% | 1,019,437 | -7.175% |
| 2025-07-24 | 101.99 | 103.39 | 101.10 | 103.27 | +1.434% | 1,450,752 | -7.166% |
| 2025-07-23 | 102.48 | 103.00 | 101.19 | 101.81 | -0.712% | 1,432,523 | -5.834% |
| 2025-07-22 | 102.23 | 103.23 | 101.50 | 102.54 | +0.421% | 895,663 | -6.505% |
| 2025-07-21 | 103.40 | 103.86 | 102.06 | 102.11 | -1.190% | 1,707,977 | -6.111% |
| 2025-07-18 | 102.85 | 103.57 | 102.31 | 103.34 | +0.350% | 1,863,942 | -7.229% |
| 2025-07-17 | 100.47 | 103.10 | 100.20 | 102.98 | +2.457% | 1,155,432 | -6.904% |
| 2025-07-16 | 100.97 | 101.00 | 99.57 | 100.51 | -0.436% | 1,256,495 | -4.616% |
| 2025-07-15 | 102.06 | 102.53 | 100.92 | 100.95 | -1.223% | 895,552 | -5.032% |
| 2025-07-14 | 101.73 | 102.44 | 101.32 | 102.20 | +0.265% | 849,180 | -6.194% |
| 2025-07-11 | 102.75 | 102.75 | 101.52 | 101.93 | -1.164% | 734,595 | -5.945% |
| 2025-07-10 | 102.22 | 104.08 | 102.03 | 103.13 | +0.742% | 1,147,783 | -7.040% |
| 2025-07-09 | 102.52 | 102.55 | 101.56 | 102.37 | +0.039% | 833,139 | -6.350% |
| 2025-07-08 | 102.16 | 104.03 | 101.97 | 102.33 | -0.380% | 933,216 | -6.313% |
| 2025-07-07 | 103.67 | 104.05 | 102.13 | 102.72 | -0.993% | 714,768 | -6.669% |
| 2025-07-03 | 103.73 | 103.93 | 102.26 | 103.75 | +0.895% | 478,651 | -7.595% |
| 2025-07-02 | 102.50 | 103.43 | 101.91 | 102.83 | +0.224% | 910,283 | -6.768% |
| 2025-07-01 | 100.66 | 103.18 | 100.39 | 102.60 | +1.634% | 1,055,934 | -6.559% |
| 2025-06-30 | 101.14 | 101.77 | 100.39 | 100.95 | -0.119% | 1,542,969 | -5.032% |
| 2025-06-27 | 101.49 | 101.91 | 100.83 | 101.07 | -0.049% | 2,287,548 | -5.145% |
| 2025-06-26 | 100.13 | 101.83 | 99.93 | 101.12 | +0.948% | 1,469,811 | -5.192% |
| 2025-06-25 | 100.00 | 100.61 | 99.41 | 100.17 | -0.140% | 1,342,151 | -4.293% |
| 2025-06-24 | 98.79 | 100.42 | 98.44 | 100.31 | +1.889% | 1,490,330 | -4.426% |
| 2025-06-23 | 96.71 | 98.62 | 96.46 | 98.45 | +1.778% | 1,556,720 | -2.621% |
| 2025-06-20 | 97.35 | 98.00 | 96.58 | 96.73 | -0.309% | 3,237,050 | -0.889% |
| 2025-06-18 | 97.29 | 97.92 | 96.85 | 97.03 | -0.421% | 806,145 | -1.196% |
| 2025-06-17 | 97.61 | 98.22 | 96.99 | 97.44 | -0.348% | 1,031,074 | -1.611% |
| 2025-06-16 | 97.81 | 98.20 | 96.95 | 97.78 | +0.473% | 841,167 | -1.953% |
| 2025-06-13 | 98.01 | 98.86 | 97.06 | 97.32 | -1.448% | 825,458 | -1.490% |
| 2025-06-12 | 98.01 | 98.75 | 97.44 | 98.75 | +0.550% | 1,240,568 | -2.916% |
| 2025-06-11 | 99.87 | 99.97 | 98.03 | 98.21 | -1.751% | 884,770 | -2.383% |
| 2025-06-10 | 100.00 | 100.37 | 99.30 | 99.96 | +0.241% | 600,946 | -4.092% |
| 2025-06-09 | 100.50 | 100.50 | 99.32 | 99.72 | -0.549% | 693,311 | -3.861% |
| 2025-06-06 | 100.35 | 100.69 | 99.63 | 100.27 | +0.602% | 487,005 | -4.388% |
| 2025-06-05 | 99.49 | 100.07 | 98.63 | 99.67 | +0.758% | 866,954 | -3.813% |
| 2025-06-04 | 100.40 | 100.40 | 98.91 | 98.92 | -1.435% | 980,513 | -3.083% |
| 2025-06-03 | 99.89 | 100.68 | 99.63 | 100.36 | +0.080% | 775,561 | -4.474% |
| 2025-06-02 | 100.55 | 100.92 | 99.50 | 100.28 | -0.742% | 1,100,919 | -4.398% |
| 2025-05-30 | 101.67 | 101.72 | 100.30 | 101.03 | -0.207% | 3,079,272 | -5.107% |
| 2025-05-29 | 101.15 | 101.28 | 100.10 | 101.24 | +0.476% | 1,037,641 | -5.304% |
| 2025-05-28 | 101.40 | 101.65 | 100.56 | 100.76 | -0.719% | 882,205 | -4.853% |
| 2025-05-27 | 101.46 | 101.66 | 100.19 | 101.49 | +1.025% | 1,386,965 | -5.537% |
| 2025-05-23 | 99.95 | 100.90 | 99.40 | 100.46 | -0.515% | 1,065,177 | -4.569% |
| 2025-05-22 | 100.10 | 101.33 | 99.85 | 100.98 | +0.488% | 1,096,017 | -5.060% |
| 2025-05-21 | 101.42 | 101.89 | 100.06 | 100.49 | -1.500% | 1,063,419 | -4.597% |
| 2025-05-20 | 102.04 | 102.66 | 101.67 | 102.02 | -0.166% | 1,020,647 | -6.028% |
| 2025-05-19 | 101.22 | 102.55 | 101.03 | 102.19 | +0.482% | 832,212 | -6.185% |
| 2025-05-16 | 100.99 | 101.76 | 100.40 | 101.70 | +0.763% | 691,612 | -5.733% |
| 2025-05-15 | 99.54 | 101.01 | 99.08 | 100.93 | +1.478% | 970,382 | -5.013% |
| 2025-05-14 | 100.25 | 100.35 | 99.10 | 99.46 | -0.788% | 1,482,172 | -3.609% |
| 2025-05-13 | 100.45 | 100.96 | 99.44 | 100.25 | -0.080% | 1,456,199 | -4.369% |
| 2025-05-12 | 98.86 | 100.45 | 97.99 | 100.33 | +3.369% | 1,329,690 | -4.445% |
| 2025-05-09 | 97.30 | 98.21 | 96.84 | 97.06 | -0.226% | 1,427,950 | -1.226% |
| 2025-05-08 | 96.72 | 98.41 | 96.15 | 97.28 | +1.238% | 1,145,814 | -1.449% |
| 2025-05-07 | 96.72 | 98.04 | 95.49 | 96.09 | +0.766% | 1,500,501 | -0.229% |
| 2025-05-06 | 95.18 | 96.45 | 94.88 | 95.36 | -0.345% | 1,157,348 | +0.535% |
| 2025-05-05 | 95.16 | 96.17 | 94.61 | 95.69 | +0.167% | 1,262,127 | +0.188% |
| 2025-05-02 | 95.24 | 95.99 | 94.60 | 95.53 | +1.401% | 1,207,645 | +0.356% |
| 2025-05-01 | 96.30 | 96.89 | 93.54 | 94.21 | -1.762% | 1,421,240 | +1.762% |
| 2025-04-30 | 91.75 | 96.07 | 88.27 | 95.90 | +3.019% | 3,141,163 | -0.031% |
| 2025-04-29 | 91.92 | 93.23 | 91.59 | 93.09 | +1.108% | 1,922,766 | +2.986% |
| 2025-04-28 | 92.59 | 93.00 | 90.98 | 92.07 | -0.260% | 1,172,209 | +4.127% |
| 2025-04-25 | 91.17 | 92.45 | 90.52 | 92.31 | +0.621% | 1,418,303 | +3.857% |
| 2025-04-24 | 90.45 | 91.95 | 90.00 | 91.74 | +1.314% | 1,455,626 | +4.502% |
| 2025-04-23 | 90.56 | 92.04 | 89.79 | 90.55 | +1.536% | 1,672,799 | +5.875% |
| 2025-04-22 | 88.13 | 89.68 | 87.35 | 89.18 | +2.271% | 1,478,764 | +7.502% |
| 2025-04-21 | 88.46 | 88.80 | 86.33 | 87.20 | -2.613% | 1,571,218 | +9.943% |
| 2025-04-17 | 89.93 | 90.37 | 89.23 | 89.54 | +0.235% | 1,691,548 | +7.069% |
| 2025-04-16 | 89.94 | 90.72 | 88.90 | 89.33 | -0.811% | 1,493,685 | +7.321% |
| 2025-04-15 | 90.30 | 91.12 | 89.99 | 90.06 | 0.000% | 1,212,915 | +6.451% |