Dark

VMC
Vulcan Materials Company(Holding Company)
stock NYSE

At Close

Sep 4, 2026 3:59:52 PM EDT

262.58USD+0.903%(+2.35)1,113,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:31:30 AM EDT

259.59USD-0.246%(-0.64)110

After-hours

Sep 4, 2026 4:34:30 PM EDT

262.63USD+0.019%(+0.05)206,176

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	258.6000	264.2700	258.5900	262.6300	+0.922%	1,113,061	0.000%
2026-09-03	267.4300	267.9900	259.6600	260.2300	-1.402%	1,029,427	+0.922%
2026-09-02	260.2700	266.8300	259.5000	263.9300	+1.633%	1,254,695	-0.493%
2026-09-01	266.9800	267.5800	257.1700	259.6900	-3.669%	1,672,613	+1.132%
2026-08-31	272.9000	273.7350	268.6950	269.5800	-1.796%	996,095	-2.578%
2026-08-28	275.9800	278.2300	270.4300	274.5100	+0.241%	714,780	-4.328%
2026-08-27	271.2900	275.7900	270.2550	273.8500	+0.040%	1,168,907	-4.097%
2026-08-26	274.7900	277.6500	272.3800	273.7400	-0.128%	874,828	-4.059%
2026-08-25	281.0200	281.1911	273.0700	274.0900	-0.670%	633,754	-4.181%
2026-08-24	276.5400	280.5500	274.0600	275.9400	-0.036%	825,984	-4.824%
2026-08-21	272.8300	277.8000	270.9602	276.0400	+1.984%	903,343	-4.858%
2026-08-20	272.0100	275.1000	270.4700	270.6700	-2.038%	583,052	-2.970%
2026-08-19	274.4000	279.1400	272.4900	276.3000	+1.712%	864,090	-4.948%
2026-08-18	278.0300	278.0700	270.1000	271.6500	-2.337%	725,771	-3.320%
2026-08-17	280.3100	282.7200	277.0500	278.1500	-1.365%	702,292	-5.580%
2026-08-14	282.0000	282.1100	277.1100	282.0000	+1.614%	658,071	-6.869%
2026-08-13	281.9300	283.2050	277.0600	277.5200	-1.020%	606,359	-5.365%
2026-08-12	288.2800	288.4000	279.8300	280.3800	-2.575%	723,582	-6.331%
2026-08-11	285.0500	289.3700	283.8550	287.7900	+0.859%	694,026	-8.742%
2026-08-10	283.2800	285.5300	282.3971	285.3400	+0.228%	774,468	-7.959%
2026-08-07	280.2100	287.3250	280.2100	284.6900	+1.087%	1,215,314	-7.749%
2026-08-06	286.0400	286.9500	280.4325	281.6300	-1.792%	960,910	-6.746%
2026-08-05	285.2800	289.5000	285.2600	286.7700	+0.586%	733,262	-8.418%
2026-08-04	286.6600	287.4200	281.9700	285.1000	+0.532%	1,237,167	-7.881%
2026-08-03	271.0600	283.7300	271.0600	283.5900	+5.593%	1,520,453	-7.391%
2026-07-31	268.6800	273.0400	266.6800	268.5700	-0.984%	1,983,082	-2.212%
2026-07-30	287.9900	289.5450	271.0900	271.2400	-4.466%	1,783,666	-3.174%
2026-07-29	298.5700	300.6300	283.0000	283.9200	-1.560%	1,691,788	-7.499%
2026-07-28	284.9200	289.7900	283.9500	288.4200	+1.381%	1,432,845	-8.942%
2026-07-27	284.7900	287.2700	282.6200	284.4900	+1.713%	915,900	-7.684%
2026-07-24	275.5800	280.7850	274.4400	279.7000	+1.735%	797,928	-6.103%
2026-07-23	275.4600	277.9700	272.4300	274.9300	-1.044%	824,098	-4.474%
2026-07-22	277.1800	281.0800	276.7500	277.8300	+0.390%	725,887	-5.471%
2026-07-21	281.5500	282.5200	274.8300	276.7500	-1.379%	1,027,556	-5.102%
2026-07-20	290.9100	293.4300	278.8700	280.6200	-2.674%	1,219,614	-6.411%
2026-07-17	291.0300	298.8500	287.0550	288.3300	-1.751%	689,852	-8.913%
2026-07-16	287.3100	295.3700	287.3100	293.4700	+1.508%	620,988	-10.509%
2026-07-15	290.0600	292.8150	287.5100	289.1100	-0.952%	700,998	-9.159%
2026-07-14	295.8500	299.7400	291.7100	291.8900	-0.304%	736,174	-10.024%
2026-07-13	294.6200	298.3500	290.9700	292.7800	-0.837%	802,736	-10.298%
2026-07-10	288.7700	297.0500	288.4300	295.2500	+2.258%	1,492,944	-11.048%
2026-07-09	285.7500	290.1350	284.5000	288.7300	+0.747%	939,123	-9.040%
2026-07-08	294.2300	295.4925	284.6300	286.5900	-4.438%	1,037,184	-8.360%
2026-07-07	305.0400	305.0400	294.9200	299.9000	-1.621%	1,013,640	-12.427%
2026-07-06	304.6500	305.8300	299.9000	304.8400	+0.544%	785,196	-13.847%
2026-07-02	298.2000	303.7400	295.5100	303.1900	+2.766%	1,340,427	-13.378%
2026-07-01	292.0600	295.4900	286.8300	295.0300	+0.007%	1,217,030	-10.982%
2026-06-30	305.6500	306.9850	291.4200	295.0100	-2.900%	1,936,809	-10.976%
2026-06-29	302.8100	311.0000	300.0000	303.8200	-2.419%	1,448,301	-13.557%
2026-06-26	313.7000	314.7699	307.0750	311.3500	-0.518%	1,602,793	-15.648%
2026-06-25	310.6500	321.1600	309.0600	312.9700	+1.848%	1,111,756	-16.085%
2026-06-24	302.0100	309.9175	301.7400	307.2900	+2.742%	1,731,322	-14.534%
2026-06-23	301.7500	305.1400	299.0300	299.0900	-1.741%	878,707	-12.190%
2026-06-22	300.6600	307.0300	298.5700	304.3900	+0.512%	968,928	-13.719%
2026-06-18	298.3300	306.8550	296.6800	302.8400	+2.720%	2,011,601	-13.278%
2026-06-17	299.0600	305.2800	293.0000	294.8200	-1.998%	1,058,091	-10.919%
2026-06-16	295.0200	302.8700	295.0200	300.8300	+2.676%	1,383,752	-12.698%
2026-06-15	292.2900	299.3700	287.8700	292.9900	+2.276%	1,178,475	-10.362%
2026-06-12	284.7800	288.6300	280.9400	286.4700	+2.241%	915,139	-8.322%
2026-06-11	273.7300	280.9600	271.8600	280.1900	+2.758%	1,559,240	-6.267%
2026-06-10	280.5100	281.8100	271.7000	272.6700	-2.269%	1,372,439	-3.682%
2026-06-09	272.5600	279.4200	271.6300	279.0000	+3.341%	1,322,777	-5.867%
2026-06-08	279.2300	280.7000	269.5300	269.9800	-4.051%	1,249,705	-2.722%
2026-06-05	283.7300	285.5600	280.3900	281.3800	-0.594%	1,416,025	-6.664%
2026-06-04	286.9300	288.9800	281.8875	283.0600	-0.785%	1,091,900	-7.218%
2026-06-03	280.7700	286.0800	280.5000	285.3000	+1.228%	969,428	-7.946%
2026-06-02	278.5200	285.8800	278.5200	281.8400	+0.099%	1,342,780	-6.816%
2026-06-01	278.6900	284.2000	275.4900	281.5600	-0.481%	1,415,522	-6.723%
2026-05-29	276.9600	287.4200	276.9600	282.9200	+2.229%	2,058,022	-7.172%
2026-05-28	274.5000	278.4900	273.7400	276.7500	+0.399%	1,616,746	-5.102%
2026-05-27	271.8900	276.5800	270.0150	275.6500	+2.495%	1,223,290	-4.723%
2026-05-26	262.4200	270.8100	261.2300	268.9400	+3.181%	1,160,859	-2.346%
2026-05-22	263.0000	264.0800	257.8900	260.6500	-0.546%	803,710	+0.760%
2026-05-21	260.2300	263.5900	258.2800	262.0800	-0.448%	701,465	+0.210%
2026-05-20	259.2900	264.4000	258.0150	263.2600	+1.465%	1,202,779	-0.239%
2026-05-19	265.4800	265.5600	252.4200	259.4600	-2.580%	1,497,566	+1.222%
2026-05-18	268.3100	270.6700	265.7700	266.3300	-0.560%	984,353	-1.389%
2026-05-15	271.5000	274.3999	266.7500	267.8300	-2.639%	954,730	-1.942%
2026-05-14	276.6000	278.2300	274.6900	275.0900	+0.200%	850,675	-4.529%
2026-05-13	277.8900	280.0570	272.8400	274.5400	-1.715%	1,229,148	-4.338%
2026-05-12	282.2200	282.6250	277.8400	279.3300	-1.192%	900,255	-5.979%
2026-05-11	283.4900	284.5400	279.8100	282.7000	-0.360%	928,213	-7.099%
2026-05-08	290.5400	291.0400	282.8000	283.7200	-1.803%	1,022,437	-7.433%
2026-05-07	297.4900	298.7450	288.8900	288.9300	-2.296%	792,797	-9.103%
2026-05-06	296.8400	298.3500	293.6300	295.7200	+1.444%	875,797	-11.190%
2026-05-05	288.9300	294.8000	288.6101	291.5100	+1.317%	676,580	-9.907%
2026-05-04	293.1300	295.1800	286.8000	287.7200	-3.229%	1,427,742	-8.720%
2026-05-01	303.1600	303.1800	295.0100	297.3200	-1.465%	970,102	-11.668%
2026-04-30	295.8250	303.9800	293.9700	301.7400	+1.912%	1,611,362	-12.961%
2026-04-29	303.1200	306.3000	294.9750	296.0800	+1.585%	2,056,378	-11.298%
2026-04-28	291.7900	292.5700	287.0550	291.4600	+0.048%	1,295,981	-9.892%
2026-04-27	291.1300	295.5100	289.6700	291.3200	-0.257%	1,164,422	-9.848%
2026-04-24	291.0800	294.3600	289.4000	292.0700	-0.219%	699,458	-10.080%
2026-04-23	291.8300	294.1500	287.9950	292.7100	+0.896%	605,398	-10.276%
2026-04-22	293.6500	295.4900	289.1500	290.1100	-0.210%	656,447	-9.472%
2026-04-21	295.1200	296.7100	290.1000	290.7200	-1.374%	592,634	-9.662%
2026-04-20	290.5800	295.8500	289.8100	294.7700	+1.049%	556,665	-10.903%
2026-04-17	289.2200	297.5050	288.3200	291.7100	+2.075%	960,060	-9.969%
2026-04-16	291.5900	293.0600	284.5000	285.7800	-1.878%	736,569	-8.101%
2026-04-15	296.0000	296.2900	290.5900	291.2500	-1.890%	793,007	-9.827%
2026-04-14	297.5800	299.4899	296.4800	296.8600	-0.098%	591,261	-11.531%
2026-04-13	293.7100	297.5700	289.6200	297.1500	+0.565%	724,408	-11.617%
2026-04-10	293.9800	295.8000	292.0400	295.4800	+0.840%	780,279	-11.118%
2026-04-09	290.7300	294.8100	288.7800	293.0200	+0.150%	702,742	-10.371%
2026-04-08	288.6700	294.4100	288.6300	292.5800	+5.301%	1,103,630	-10.237%
2026-04-07	279.3600	280.5391	275.6650	277.8500	-1.342%	1,401,678	-5.478%
2026-04-06	279.0000	281.8400	276.1100	281.6300	+0.625%	1,056,866	-6.746%
2026-04-02	276.2900	284.5300	275.4200	279.8800	-0.089%	1,418,195	-6.163%
2026-04-01	273.6000	282.3300	273.5400	280.1300	+2.876%	1,964,376	-6.247%
2026-03-31	267.8800	273.7100	264.5500	272.3000	+2.008%	1,988,085	-3.551%
2026-03-30	265.5300	268.0300	261.9500	266.9400	+2.096%	2,453,135	-1.615%
2026-03-27	266.5400	266.7800	260.9200	261.4600	-1.906%	1,039,628	+0.447%
2026-03-26	267.3100	271.8600	265.8100	266.5400	-1.109%	1,186,503	-1.467%
2026-03-25	270.9700	271.6600	263.5900	269.5300	+1.061%	1,121,315	-2.560%
2026-03-24	260.4300	270.9400	258.6600	266.7000	+1.118%	1,699,349	-1.526%
2026-03-23	264.7800	267.0800	261.6500	263.7500	+2.070%	1,312,015	-0.425%
2026-03-20	257.8500	259.4900	254.8500	258.4000	+0.537%	2,708,980	+1.637%
2026-03-19	254.1500	257.4200	252.3500	257.0200	-0.326%	1,060,499	+2.183%
2026-03-18	263.7400	263.7400	257.4100	257.8600	-2.863%	1,354,868	+1.850%
2026-03-17	268.5500	269.7400	264.2250	265.4600	-0.184%	747,760	-1.066%
2026-03-16	269.4000	271.0900	265.4850	265.9500	+0.200%	1,160,589	-1.248%
2026-03-13	265.3200	269.3200	263.3600	265.4200	+0.610%	2,019,081	-1.051%
2026-03-12	263.1200	267.8100	255.0000	263.8100	-1.047%	2,890,121	-0.447%
2026-03-11	270.4400	271.1800	265.9500	266.6000	-1.985%	1,348,245	-1.489%
2026-03-10	273.5000	275.1300	269.9900	272.0000	-0.849%	1,217,143	-3.445%
2026-03-09	271.8100	274.3300	266.8100	274.3300	-0.240%	1,866,734	-4.265%
2026-03-06	281.5400	282.7000	273.8700	274.9900	-4.261%	1,535,755	-4.495%
2026-03-05	291.3400	293.4800	281.3500	287.2300	-2.956%	1,693,936	-8.565%
2026-03-04	297.3300	297.8850	292.5543	295.9800	-1.340%	1,308,375	-11.268%
2026-03-03	301.9700	302.4000	294.7250	300.0000	-2.025%	1,095,034	-12.457%
2026-03-02	306.8500	308.5100	301.6600	306.2000	-1.226%	1,161,447	-14.229%
2026-02-27	305.7100	311.7700	304.6800	310.0000	+0.327%	1,791,769	-15.281%
2026-02-26	307.0000	309.7400	305.4500	308.9900	+1.132%	934,999	-15.004%
2026-02-25	318.6000	319.1500	305.2750	305.5300	-3.888%	1,345,921	-14.041%
2026-02-24	311.8100	318.1000	309.5200	317.8900	+2.285%	1,347,680	-17.383%
2026-02-23	303.0200	311.1400	300.4900	310.7900	+1.802%	1,284,026	-15.496%
2026-02-20	303.3700	306.9500	298.6600	305.2900	+0.806%	1,631,506	-13.974%
2026-02-19	298.2900	304.0000	297.0800	302.8500	+1.166%	1,437,173	-13.281%
2026-02-18	302.2200	304.3300	297.8300	299.3600	-0.946%	1,584,858	-12.270%
2026-02-17	295.9500	311.3350	294.7200	302.2200	-7.761%	2,068,251	-13.100%
2026-02-13	322.2200	328.7900	320.3600	327.6500	+1.780%	1,394,386	-19.844%
2026-02-12	322.6500	325.5500	317.8900	321.9200	+0.669%	1,202,154	-18.418%
2026-02-11	327.3600	329.0119	319.2800	319.7800	-3.205%	1,576,713	-17.872%
2026-02-10	328.1200	331.0900	325.4000	330.3700	+0.932%	948,149	-20.504%
2026-02-09	322.0700	327.8900	321.5200	327.3200	+1.112%	1,093,767	-19.764%
2026-02-06	315.0000	324.5600	312.2000	323.7200	+4.170%	992,608	-18.871%
2026-02-05	312.6400	314.8400	307.8800	310.7600	-0.234%	1,428,153	-15.488%
2026-02-04	313.3000	314.0500	306.6000	311.4900	+0.154%	1,581,103	-15.686%
2026-02-03	307.7200	318.6700	307.6290	311.0100	+1.664%	1,427,449	-15.556%
2026-02-02	301.8300	307.4600	301.8300	305.9200	+1.790%	991,481	-14.151%
2026-01-30	297.0100	301.0000	295.8400	300.5400	+0.357%	976,944	-12.614%
2026-01-29	302.1200	303.8100	296.2550	299.4700	-0.087%	698,816	-12.302%
2026-01-28	297.8300	300.3900	295.5900	299.7300	+0.355%	697,592	-12.378%
2026-01-27	300.9900	301.3600	297.7100	298.6700	-0.576%	520,983	-12.067%
2026-01-26	301.4300	302.4500	298.9300	300.4000	+0.110%	499,578	-12.573%
2026-01-23	302.1100	304.6500	297.9500	300.0700	-1.055%	659,271	-12.477%
2026-01-22	301.4800	306.5900	298.0850	303.2700	+1.425%	938,583	-13.401%
2026-01-21	298.8200	301.0000	294.9900	299.0100	+0.966%	972,712	-12.167%
2026-01-20	304.8400	304.8400	296.0600	296.1500	-3.209%	1,054,212	-11.319%
2026-01-16	300.8600	306.8550	300.8600	305.9700	+1.412%	757,960	-14.165%
2026-01-15	301.6300	304.7100	299.9000	301.7100	+1.082%	818,765	-12.953%
2026-01-14	305.5000	309.9500	297.7400	298.4800	-4.038%	1,592,570	-12.011%
2026-01-13	309.0100	311.3600	302.8800	311.0400	+0.459%	1,080,220	-15.564%
2026-01-12	310.9400	313.3700	308.1125	309.6200	-0.642%	846,129	-15.177%
2026-01-09	301.4100	311.9200	299.1500	311.6200	+4.175%	871,319	-15.721%
2026-01-08	291.5100	299.7500	290.0100	299.1300	+2.400%	939,193	-12.202%
2026-01-07	301.6900	302.7700	291.7700	292.1200	-2.578%	1,146,191	-10.095%
2026-01-06	295.4500	302.5550	294.9900	299.8500	+1.072%	1,015,512	-12.413%
2026-01-05	291.4350	297.2800	289.8800	296.6700	+1.374%	988,285	-11.474%
2026-01-02	285.0800	294.7300	284.2300	292.6500	+2.605%	1,035,118	-10.258%
2025-12-31	288.0100	289.0900	285.1400	285.2200	-1.267%	621,906	-7.920%
2025-12-30	291.5200	292.8200	288.7300	288.8800	-1.075%	597,315	-9.087%
2025-12-29	294.2500	295.0750	290.4200	292.0200	-0.741%	565,604	-10.064%
2025-12-26	293.3300	294.5600	292.2700	294.2000	+0.191%	540,595	-10.731%
2025-12-24	292.9300	294.9700	292.6200	293.6400	+0.273%	213,166	-10.561%
2025-12-23	292.9400	293.7800	291.2300	292.8400	+0.329%	586,517	-10.316%
2025-12-22	294.0700	294.0700	289.7900	291.8800	+0.003%	856,591	-10.021%
2025-12-19	289.1200	293.1100	287.3200	291.8700	+1.224%	2,016,093	-10.018%
2025-12-18	289.0900	292.5000	286.0200	288.3400	+1.027%	1,225,271	-8.917%
2025-12-17	290.3800	290.3800	280.5950	285.4100	-2.260%	1,942,457	-7.982%
2025-12-16	297.6600	298.2800	290.8150	292.0100	-1.574%	1,071,205	-10.061%
2025-12-15	297.2200	298.1029	295.0900	296.6800	+0.250%	996,809	-11.477%
2025-12-12	299.4000	300.1650	292.4900	295.9400	-1.113%	983,460	-11.256%
2025-12-11	297.9200	303.7500	296.8150	299.2700	+0.842%	900,179	-12.243%
2025-12-10	290.4900	297.4850	289.5700	296.7700	+1.969%	727,795	-11.504%
2025-12-09	295.0400	297.0000	290.6000	291.0400	-1.603%	676,357	-9.762%
2025-12-08	295.5800	300.8699	293.5400	295.7800	+0.309%	1,093,794	-11.208%
2025-12-05	294.0300	296.5600	291.5600	294.8700	+0.415%	846,640	-10.934%
2025-12-04	292.0000	294.0000	290.3400	293.6500	+0.362%	746,258	-10.564%
2025-12-03	291.0000	295.1300	289.7600	292.5900	+0.949%	857,818	-10.240%
2025-12-02	292.6600	293.2200	287.8700	289.8400	-0.689%	978,300	-9.388%
2025-12-01	295.2000	296.3500	291.5800	291.8500	-1.813%	676,702	-10.012%
2025-11-28	295.8700	297.6000	294.9800	297.2400	+0.732%	297,904	-11.644%
2025-11-26	292.1800	296.6100	292.0600	295.0800	+0.806%	718,570	-10.997%
2025-11-25	289.0000	293.0900	287.0800	292.7200	+1.926%	846,205	-10.279%
2025-11-24	287.3900	288.4000	285.1800	287.1900	-0.222%	1,215,816	-8.552%
2025-11-21	288.3500	291.7500	285.9850	287.8300	+0.650%	1,002,066	-8.755%
2025-11-20	287.1200	291.3600	285.8400	285.9700	+0.612%	1,957,205	-8.162%
2025-11-19	283.5400	285.3150	280.1001	284.2300	+0.837%	953,537	-7.599%
2025-11-18	278.8600	283.5200	277.9401	281.8700	+0.639%	921,652	-6.826%
2025-11-17	280.0400	282.2300	278.1200	280.0800	-0.178%	1,383,504	-6.230%
2025-11-14	283.3700	284.6700	279.8500	280.5800	-1.236%	993,194	-6.397%
2025-11-13	295.3700	297.3300	283.4200	284.0900	-3.728%	1,328,253	-7.554%
2025-11-12	295.0000	297.7350	294.0050	295.0900	-0.003%	989,372	-11.000%
2025-11-11	293.0000	296.8500	292.5300	295.1000	+0.772%	993,920	-11.003%
2025-11-10	287.2300	295.3400	286.4400	292.8400	+1.928%	1,140,678	-10.316%
2025-11-07	283.8800	289.9910	283.2300	287.3000	+0.349%	1,688,385	-8.587%
2025-11-06	284.1800	289.9600	284.1800	286.3000	+0.421%	1,450,766	-8.268%
2025-11-05	290.6200	296.0000	283.7000	285.1000	-2.450%	1,709,659	-7.881%
2025-11-04	289.2200	294.1850	285.3100	292.2600	+1.286%	1,829,966	-10.138%
2025-11-03	287.3200	293.4000	285.6700	288.5500	-0.328%	1,976,707	-8.983%
2025-10-31	287.8100	291.5000	285.1350	289.5000	-0.172%	1,463,054	-9.282%
2025-10-30	285.5000	290.4450	278.9300	290.0000	-1.685%	2,617,094	-9.438%
2025-10-29	292.3500	299.1100	292.2200	294.9700	+0.813%	1,285,958	-10.964%
2025-10-28	290.9500	293.8900	290.5100	292.5900	+0.199%	723,137	-10.240%
2025-10-27	293.7500	296.0000	291.0400	292.0100	-0.249%	700,175	-10.061%
2025-10-24	294.1800	296.2900	292.3500	292.7400	+0.233%	707,845	-10.286%
2025-10-23	292.4300	295.2800	291.9350	292.0600	-0.548%	664,746	-10.077%
2025-10-22	297.5700	299.1600	292.2700	293.6700	-1.311%	733,728	-10.570%
2025-10-21	295.5800	299.3100	293.6300	297.5700	+0.711%	689,337	-11.742%
2025-10-20	297.5000	298.0900	292.9300	295.4700	+0.041%	671,327	-11.114%
2025-10-17	295.4500	297.0900	293.5300	295.3500	-0.297%	675,245	-11.078%
2025-10-16	304.0400	304.3500	295.7600	296.2300	-2.267%	791,585	-11.343%
2025-10-15	309.5600	311.7400	301.3600	303.1000	-1.932%	880,839	-13.352%
2025-10-14	301.6700	310.6850	301.5600	309.0700	+2.088%	857,997	-15.026%
2025-10-13	302.7400	305.1950	301.5700	302.7500	+0.438%	588,747	-13.252%
2025-10-10	304.2000	304.3475	301.0300	301.4300	-0.485%	570,981	-12.872%
2025-10-09	304.8600	305.2550	301.2550	302.9000	-0.503%	363,340	-13.295%
2025-10-08	301.9000	305.4800	300.7300	304.4300	+1.173%	534,189	-13.731%
2025-10-07	305.7800	307.3900	299.7700	300.9000	-1.237%	636,108	-12.719%
2025-10-06	304.0900	306.9100	301.0100	304.6700	-0.010%	523,087	-13.799%
2025-10-03	303.4500	305.7900	296.9900	304.7000	+0.438%	620,451	-13.807%
2025-10-02	301.4800	305.2100	301.0000	303.3700	+0.574%	899,981	-13.429%
2025-10-01	307.4000	309.1700	298.8300	301.6400	-1.944%	1,064,488	-12.933%
2025-09-30	304.0000	308.1800	303.1100	307.6200	+1.518%	765,217	-14.625%
2025-09-29	300.9800	303.7900	299.4750	303.0200	+1.246%	788,598	-13.329%
2025-09-26	296.9700	301.8000	295.5300	299.2900	+1.537%	669,843	-12.249%
2025-09-25	291.7700	295.4400	290.0323	294.7600	+0.323%	463,512	-10.900%
2025-09-24	296.7600	297.7700	291.4600	293.8100	-1.270%	759,006	-10.612%
2025-09-23	299.6100	301.3550	296.4300	297.5900	-0.435%	580,623	-11.748%
2025-09-22	297.1500	301.3500	295.7600	298.8900	+0.369%	730,289	-12.132%
2025-09-19	300.1200	300.6500	295.6500	297.7900	-0.265%	1,291,406	-11.807%
2025-09-18	291.8000	300.3400	291.6000	298.5800	+2.166%	622,422	-12.040%
2025-09-17	292.2000	297.1000	290.0000	292.2500	+0.099%	679,658	-10.135%
2025-09-16	294.4800	295.7800	291.2300	291.9600	-0.704%	732,893	-10.046%
2025-09-15	294.6600	296.2600	293.3600	294.0300	-0.309%	592,176	-10.679%
2025-09-12	299.9000	300.8000	294.4800	294.9400	-2.224%	619,832	-10.955%
2025-09-11	296.2000	302.2150	295.8900	301.6500	+2.452%	808,177	-12.936%
2025-09-10	292.8100	295.6450	291.8960	294.4300	+0.680%	473,016	-10.801%
2025-09-09	297.2600	298.7300	290.9000	292.4400	-2.165%	713,651	-10.194%
2025-09-08	295.1900	299.2925	293.5200	298.9100	+1.391%	776,226	-12.137%
2025-09-05	293.6600	295.2600	291.6100	294.8100	+0.848%	585,179	-10.916%
2025-09-04	289.2400	292.8950	287.4700	292.3300	+1.486%	1,131,519	-10.160%
2025-09-03	292.5300	292.5300	286.8000	288.0500	-1.518%	875,122	-8.825%
2025-09-02	288.4800	292.8000	287.3100	292.4900	+0.457%	1,143,651	-10.209%
2025-08-29	291.1900	292.4000	289.4800	291.1600	0.000%	609,873	-9.799%
2025-08-28	291.1400	291.6500	288.8200	291.1600	+0.003%	323,064	-9.799%
2025-08-27	290.0200	291.3900	289.9500	291.1500	-0.017%	578,597	-9.796%
2025-08-26	290.9800	292.7400	289.8550	291.2000	+0.310%	839,485	-9.811%
2025-08-25	291.9800	292.2800	289.3600	290.3000	-0.718%	441,817	-9.532%
2025-08-22	289.7100	294.9650	289.3600	292.4000	+1.429%	529,856	-10.181%
2025-08-21	284.6100	289.0500	284.6100	288.2800	+0.699%	627,263	-8.898%
2025-08-20	291.3400	291.7500	283.6100	286.2800	-2.240%	1,098,123	-8.261%
2025-08-19	290.5200	293.3900	289.3200	292.8400	+1.021%	1,023,763	-10.316%
2025-08-18	291.6400	292.6050	289.8125	289.8800	-0.597%	809,275	-9.400%
2025-08-15	294.7700	294.9799	290.9500	291.6200	-0.505%	789,091	-9.941%
2025-08-14	293.0500	294.5800	292.0800	293.1000	-0.859%	969,225	-10.396%
2025-08-13	293.3300	296.1200	289.9200	295.6400	+1.285%	1,126,064	-11.166%
2025-08-12	285.9700	292.8700	284.4400	291.8900	+2.331%	1,070,326	-10.024%
2025-08-11	286.5700	286.6050	283.5900	285.2400	-0.447%	976,094	-7.927%
2025-08-08	283.0000	287.7400	281.7650	286.5200	+1.567%	638,498	-8.338%
2025-08-07	284.5000	286.5600	278.3876	282.1000	+0.181%	1,039,878	-6.902%
2025-08-06	283.1500	283.4300	280.4800	281.5900	-0.558%	785,507	-6.733%
2025-08-05	281.3000	283.5900	279.3600	283.1700	+0.468%	788,718	-7.254%
2025-08-04	278.0700	284.9400	277.2650	281.8500	+2.513%	1,351,513	-6.819%
2025-08-01	273.8400	275.2800	270.6400	274.9400	+0.098%	1,442,181	-4.477%
2025-07-31	266.0000	276.0900	263.1700	274.6700	+0.697%	2,372,333	-4.383%
2025-07-30	274.7900	275.9400	271.3300	272.7700	-0.420%	1,416,005	-3.717%
2025-07-29	272.2700	274.3300	270.4600	273.9200	+1.411%	985,582	-4.122%
2025-07-28	274.0000	276.3975	268.6700	270.1100	-1.717%	1,021,563	-2.769%
2025-07-25	271.6600	275.1700	271.0100	274.8300	+1.256%	579,664	-4.439%
2025-07-24	268.8900	272.1400	268.4200	271.4200	+0.858%	705,964	-3.239%
2025-07-23	269.4000	270.0000	267.5800	269.1100	+0.497%	649,102	-2.408%
2025-07-22	265.9000	268.4600	264.7400	267.7800	+1.045%	1,233,674	-1.923%
2025-07-21	267.7200	269.3500	264.7400	265.0100	-0.596%	864,547	-0.898%
2025-07-18	263.6700	266.8800	262.2100	266.6000	+1.365%	800,181	-1.489%
2025-07-17	260.6700	263.5500	258.9900	263.0100	+0.917%	737,359	-0.144%
2025-07-16	261.9900	262.1700	255.3300	260.6200	-0.359%	1,188,459	+0.771%
2025-07-15	269.7600	271.0200	260.7850	261.5600	-3.101%	1,373,504	+0.409%
2025-07-14	269.1600	270.5350	267.6600	269.9300	+0.346%	768,647	-2.704%
2025-07-11	267.7700	269.1700	264.7850	269.0000	-0.639%	1,101,620	-2.368%
2025-07-10	269.3300	272.0900	268.8200	270.7300	+0.289%	974,802	-2.992%
2025-07-09	266.4500	270.0000	265.1100	269.9500	+1.314%	750,818	-2.712%
2025-07-08	266.5800	267.8650	265.0700	266.4500	-0.206%	628,242	-1.434%
2025-07-07	266.0900	268.4500	265.7700	267.0000	+0.285%	1,003,625	-1.637%
2025-07-03	266.0000	267.6192	264.2600	266.2400	+0.199%	421,724	-1.356%
2025-07-02	264.2800	266.8300	263.9000	265.7100	+0.393%	673,747	-1.159%
2025-07-01	259.8000	267.7600	257.6600	264.6700	+1.476%	885,031	-0.771%
2025-06-30	260.9500	265.0000	260.3700	260.8200	-0.519%	1,097,913	+0.694%
2025-06-27	258.2600	263.1050	257.7550	262.1800	+2.031%	2,119,857	+0.172%
2025-06-26	255.5000	258.5600	253.4000	256.9600	+0.911%	901,365	+2.207%
2025-06-25	264.6200	265.5650	254.2100	254.6400	-3.721%	1,434,498	+3.138%
2025-06-24	262.4100	265.7000	261.2301	264.4800	+1.318%	907,270	-0.699%
2025-06-23	256.1100	261.2900	254.9400	261.0400	+1.993%	930,360	+0.609%
2025-06-20	259.8100	259.8100	253.9100	255.9400	-0.852%	1,953,685	+2.614%
2025-06-18	258.0900	261.7600	257.5450	258.1400	-0.347%	952,729	+1.739%
2025-06-17	260.1800	261.1900	258.3600	259.0400	-0.819%	662,546	+1.386%
2025-06-16	261.8200	263.2499	260.1400	261.1800	+0.157%	664,771	+0.555%
2025-06-13	261.7800	263.9900	259.2400	260.7700	-1.793%	621,666	+0.713%
2025-06-12	260.4000	266.2800	259.6900	265.5300	+1.689%	844,694	-1.092%
2025-06-11	266.5300	267.4200	260.2800	261.1200	-1.501%	717,972	+0.578%
2025-06-10	265.8000	266.9900	264.0200	265.1000	-0.338%	694,087	-0.932%
2025-06-09	266.3500	267.3950	262.9400	266.0000	+0.449%	655,934	-1.267%
2025-06-06	267.5800	267.8100	264.1100	264.8100	-0.324%	729,685	-0.823%
2025-06-05	266.7300	266.7300	262.7300	265.6700	-0.154%	724,383	-1.144%
2025-06-04	264.7500	266.5900	264.3300	266.0800	+0.430%	973,577	-1.297%
2025-06-03	263.3900	265.3350	261.5300	264.9400	+0.592%	1,094,997	-0.872%
2025-06-02	262.3300	263.5950	259.9350	263.3800	-0.638%	818,093	-0.285%
2025-05-30	263.6600	265.9000	261.4900	265.0700	-0.090%	1,481,029	-0.921%
2025-05-29	263.0000	265.7350	262.1100	265.3100	+1.059%	2,118,500	-1.010%
2025-05-28	270.1400	270.1400	261.2700	262.5300	-2.824%	2,022,424	+0.038%
2025-05-27	271.2300	272.0200	267.8300	270.1600	+0.735%	2,494,544	-2.787%
2025-05-23	268.3600	270.1250	266.6300	268.1900	-1.285%	816,417	-2.073%
2025-05-22	270.3400	272.9000	268.1100	271.6800	+0.421%	934,775	-3.331%
2025-05-21	270.3600	274.5500	270.1100	270.5400	-1.021%	695,667	-2.924%
2025-05-20	271.9300	274.4000	271.5000	273.3300	-0.971%	651,197	-3.915%
2025-05-19	272.3500	276.7390	271.8150	276.0100	+0.181%	750,284	-4.848%
2025-05-16	273.4500	276.3000	272.1600	275.5100	+1.638%	812,239	-4.675%
2025-05-15	266.5500	271.7700	265.0700	271.0700	+1.784%	811,439	-3.114%
2025-05-14	268.0600	268.6300	265.4000	266.3200	-0.845%	1,065,594	-1.386%
2025-05-13	272.7700	273.7200	268.0200	268.5900	-1.384%	1,224,343	-2.219%
2025-05-12	278.1200	278.1400	270.6700	272.3600	+1.012%	1,377,606	-3.572%
2025-05-09	268.7200	270.0000	266.8300	269.6300	+0.451%	508,342	-2.596%
2025-05-08	267.7300	271.0800	266.7650	268.4200	+0.971%	637,747	-2.157%
2025-05-07	268.4200	268.7400	264.8700	265.8400	-0.524%	638,032	-1.207%
2025-05-06	265.0900	269.9200	265.0000	267.2400	-1.037%	658,283	-1.725%
2025-05-05	266.1500	272.0900	263.6700	270.0400	+1.120%	880,907	-2.744%
2025-05-02	265.0000	268.9200	264.8250	267.0500	+1.297%	1,010,739	-1.655%
2025-05-01	264.0100	266.3700	262.7150	263.6300	+0.496%	1,496,671	-0.379%
2025-04-30	253.0000	263.9700	247.6000	262.3300	+6.921%	2,344,010	+0.114%
2025-04-29	245.1900	246.8999	241.9100	245.3500	-0.016%	1,199,842	+7.043%
2025-04-28	246.9800	247.3600	243.0300	245.3900	-0.668%	818,846	+7.026%
2025-04-25	249.2400	249.2400	245.4400	247.0400	-0.990%	695,151	+6.311%
2025-04-24	243.7300	250.2400	242.7200	249.5100	+2.032%	748,368	+5.258%
2025-04-23	246.2100	249.9540	243.5300	244.5400	+1.650%	765,223	+7.398%
2025-04-22	238.5300	241.4399	236.8800	240.5700	+2.733%	885,856	+9.170%
2025-04-21	240.1900	240.3900	231.7600	234.1700	-3.208%	622,614	+12.154%
2025-04-17	240.1600	243.7600	239.0800	241.9300	+0.574%	643,480	+8.556%
2025-04-16	242.0600	244.3000	237.8900	240.5500	-1.628%	528,283	+9.179%
2025-04-15	244.5000	247.8800	243.4000	244.5300	+0.431%	788,235	+7.402%
2025-04-14	244.4200	245.7100	240.6450	243.4800	+0.487%	1,121,243	+7.865%
2025-04-11	235.2200	243.4250	232.8600	242.3000	+2.853%	1,636,344	+8.390%
2025-04-10	236.1500	240.1500	229.3000	235.5800	-1.649%	1,527,309	+11.482%
2025-04-09	224.2400	244.0800	218.8700	239.5300	+5.757%	2,644,931	+9.644%
2025-04-08	233.7000	236.6591	222.4400	226.4900	-0.893%	2,328,202	+15.957%
2025-04-07	225.6800	238.4350	219.1550	228.5300	-0.958%	2,754,130	+14.921%
2025-04-04	231.3000	235.8150	225.1300	230.7400	-2.715%	2,850,857	+13.821%
2025-04-03	228.5000	238.1900	228.5000	237.1800	-1.216%	2,269,636	+10.730%
2025-04-02	234.0600	242.3800	234.0600	240.1000	+1.193%	708,147	+9.384%
2025-04-01	231.5300	237.5600	229.4040	237.2700	+1.702%	903,612	+10.688%
2025-03-31	231.2800	234.3700	225.0000	233.3000	+0.155%	1,488,626	+12.572%
2025-03-28	236.8200	236.8200	230.1900	232.9400	-1.937%	1,009,774	+12.746%
2025-03-27	236.0000	239.7700	233.2600	237.5400	+0.202%	949,955	+10.562%
2025-03-26	241.4600	243.3000	236.6900	237.0600	-1.627%	766,100	+10.786%
2025-03-25	240.0700	241.1900	237.9298	240.9800	+0.071%	649,415	+8.984%
2025-03-24	237.5600	241.5700	236.2000	240.8100	+2.875%	818,454	+9.061%
2025-03-21	236.8200	237.7000	232.3200	234.0800	-1.944%	1,776,784	+12.197%
2025-03-20	238.7900	245.4900	238.6000	238.7200	-0.991%	1,189,542	+10.016%
2025-03-19	238.8700	242.9100	237.1650	241.1100	+1.949%	1,104,879	+8.925%
2025-03-18	235.0400	237.4700	233.8600	236.5000	+0.604%	1,068,224	+11.049%