Dark

VMC
Vulcan Materials Company(Holding Company)
stock NYSE

At Close

Jul 16, 2026 3:59:57 PM EDT

293.50USD+1.518%(+4.39)618,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:03:30 AM EDT

293.25USD+1.432%(+4.14)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

293.47USD-0.010%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	290.0000	295.2800	290.0000	293.5000	+1.518%	618,302	0.000%
2026-07-15	290.0600	292.8150	287.5100	289.1100	-0.952%	700,998	+1.518%
2026-07-14	295.8500	299.7400	291.7100	291.8900	-0.304%	736,174	+0.552%
2026-07-13	294.6200	298.3500	290.9700	292.7800	-0.837%	802,736	+0.246%
2026-07-10	288.7700	297.0500	288.4300	295.2500	+2.258%	1,492,944	-0.593%
2026-07-09	285.7500	290.1350	284.5000	288.7300	+0.747%	939,123	+1.652%
2026-07-08	294.2300	295.4925	284.6300	286.5900	-4.438%	1,037,184	+2.411%
2026-07-07	305.0400	305.0400	294.9200	299.9000	-1.621%	1,013,640	-2.134%
2026-07-06	304.6500	305.8300	299.9000	304.8400	+0.544%	785,196	-3.720%
2026-07-02	298.2000	303.7400	295.5100	303.1900	+2.766%	1,340,427	-3.196%
2026-07-01	292.0600	295.4900	286.8300	295.0300	+0.007%	1,217,030	-0.519%
2026-06-30	305.6500	306.9850	291.4200	295.0100	-2.900%	1,936,809	-0.512%
2026-06-29	302.8100	311.0000	300.0000	303.8200	-2.419%	1,448,301	-3.397%
2026-06-26	313.7000	314.7699	307.0750	311.3500	-0.518%	1,602,793	-5.733%
2026-06-25	310.6500	321.1600	309.0600	312.9700	+1.848%	1,111,756	-6.221%
2026-06-24	302.0100	309.9175	301.7400	307.2900	+2.742%	1,731,322	-4.488%
2026-06-23	301.7500	305.1400	299.0300	299.0900	-1.741%	878,707	-1.869%
2026-06-22	300.6600	307.0300	298.5700	304.3900	+0.512%	968,928	-3.578%
2026-06-18	298.3300	306.8550	296.6800	302.8400	+2.720%	2,011,601	-3.084%
2026-06-17	299.0600	305.2800	293.0000	294.8200	-1.998%	1,058,091	-0.448%
2026-06-16	295.0200	302.8700	295.0200	300.8300	+2.676%	1,383,752	-2.437%
2026-06-15	292.2900	299.3700	287.8700	292.9900	+2.276%	1,178,475	+0.174%
2026-06-12	284.7800	288.6300	280.9400	286.4700	+2.241%	915,139	+2.454%
2026-06-11	273.7300	280.9600	271.8600	280.1900	+2.758%	1,559,240	+4.750%
2026-06-10	280.5100	281.8100	271.7000	272.6700	-2.269%	1,372,439	+7.639%
2026-06-09	272.5600	279.4200	271.6300	279.0000	+3.341%	1,322,777	+5.197%
2026-06-08	279.2300	280.7000	269.5300	269.9800	-4.051%	1,249,705	+8.712%
2026-06-05	283.7300	285.5600	280.3900	281.3800	-0.594%	1,416,025	+4.307%
2026-06-04	286.9300	288.9800	281.8875	283.0600	-0.785%	1,091,900	+3.688%
2026-06-03	280.7700	286.0800	280.5000	285.3000	+1.228%	969,428	+2.874%
2026-06-02	278.5200	285.8800	278.5200	281.8400	+0.099%	1,342,780	+4.137%
2026-06-01	278.6900	284.2000	275.4900	281.5600	-0.481%	1,415,522	+4.241%
2026-05-29	276.9600	287.4200	276.9600	282.9200	+2.229%	2,058,022	+3.740%
2026-05-28	274.5000	278.4900	273.7400	276.7500	+0.399%	1,616,746	+6.052%
2026-05-27	271.8900	276.5800	270.0150	275.6500	+2.495%	1,223,290	+6.476%
2026-05-26	262.4200	270.8100	261.2300	268.9400	+3.181%	1,160,859	+9.132%
2026-05-22	263.0000	264.0800	257.8900	260.6500	-0.546%	803,710	+12.603%
2026-05-21	260.2300	263.5900	258.2800	262.0800	-0.448%	701,465	+11.989%
2026-05-20	259.2900	264.4000	258.0150	263.2600	+1.465%	1,202,779	+11.487%
2026-05-19	265.4800	265.5600	252.4200	259.4600	-2.580%	1,497,566	+13.120%
2026-05-18	268.3100	270.6700	265.7700	266.3300	-0.560%	984,353	+10.202%
2026-05-15	271.5000	274.3999	266.7500	267.8300	-2.639%	954,730	+9.584%
2026-05-14	276.6000	278.2300	274.6900	275.0900	+0.200%	850,675	+6.692%
2026-05-13	277.8900	280.0570	272.8400	274.5400	-1.715%	1,229,148	+6.906%
2026-05-12	282.2200	282.6250	277.8400	279.3300	-1.192%	900,255	+5.073%
2026-05-11	283.4900	284.5400	279.8100	282.7000	-0.360%	928,213	+3.820%
2026-05-08	290.5400	291.0400	282.8000	283.7200	-1.803%	1,022,437	+3.447%
2026-05-07	297.4900	298.7450	288.8900	288.9300	-2.296%	792,797	+1.582%
2026-05-06	296.8400	298.3500	293.6300	295.7200	+1.444%	875,797	-0.751%
2026-05-05	288.9300	294.8000	288.6101	291.5100	+1.317%	676,580	+0.683%
2026-05-04	293.1300	295.1800	286.8000	287.7200	-3.229%	1,427,742	+2.009%
2026-05-01	303.1600	303.1800	295.0100	297.3200	-1.465%	970,102	-1.285%
2026-04-30	295.8250	303.9800	293.9700	301.7400	+1.912%	1,611,362	-2.731%
2026-04-29	303.1200	306.3000	294.9750	296.0800	+1.585%	2,056,378	-0.871%
2026-04-28	291.7900	292.5700	287.0550	291.4600	+0.048%	1,295,981	+0.700%
2026-04-27	291.1300	295.5100	289.6700	291.3200	-0.257%	1,164,422	+0.748%
2026-04-24	291.0800	294.3600	289.4000	292.0700	-0.219%	699,458	+0.490%
2026-04-23	291.8300	294.1500	287.9950	292.7100	+0.896%	605,398	+0.270%
2026-04-22	293.6500	295.4900	289.1500	290.1100	-0.210%	656,447	+1.169%
2026-04-21	295.1200	296.7100	290.1000	290.7200	-1.374%	592,634	+0.956%
2026-04-20	290.5800	295.8500	289.8100	294.7700	+1.049%	556,665	-0.431%
2026-04-17	289.2200	297.5050	288.3200	291.7100	+2.075%	960,060	+0.614%
2026-04-16	291.5900	293.0600	284.5000	285.7800	-1.878%	736,569	+2.701%
2026-04-15	296.0000	296.2900	290.5900	291.2500	-1.890%	793,007	+0.773%
2026-04-14	297.5800	299.4899	296.4800	296.8600	-0.098%	591,261	-1.132%
2026-04-13	293.7100	297.5700	289.6200	297.1500	+0.565%	724,408	-1.228%
2026-04-10	293.9800	295.8000	292.0400	295.4800	+0.840%	780,279	-0.670%
2026-04-09	290.7300	294.8100	288.7800	293.0200	+0.150%	702,742	+0.164%
2026-04-08	288.6700	294.4100	288.6300	292.5800	+5.301%	1,103,630	+0.314%
2026-04-07	279.3600	280.5391	275.6650	277.8500	-1.342%	1,401,678	+5.633%
2026-04-06	279.0000	281.8400	276.1100	281.6300	+0.625%	1,056,866	+4.215%
2026-04-02	276.2900	284.5300	275.4200	279.8800	-0.089%	1,418,195	+4.866%
2026-04-01	273.6000	282.3300	273.5400	280.1300	+2.876%	1,964,376	+4.773%
2026-03-31	267.8800	273.7100	264.5500	272.3000	+2.008%	1,988,085	+7.786%
2026-03-30	265.5300	268.0300	261.9500	266.9400	+2.096%	2,453,135	+9.950%
2026-03-27	266.5400	266.7800	260.9200	261.4600	-1.906%	1,039,628	+12.254%
2026-03-26	267.3100	271.8600	265.8100	266.5400	-1.109%	1,186,503	+10.115%
2026-03-25	270.9700	271.6600	263.5900	269.5300	+1.061%	1,121,315	+8.893%
2026-03-24	260.4300	270.9400	258.6600	266.7000	+1.118%	1,699,349	+10.049%
2026-03-23	264.7800	267.0800	261.6500	263.7500	+2.070%	1,312,015	+11.280%
2026-03-20	257.8500	259.4900	254.8500	258.4000	+0.537%	2,708,980	+13.584%
2026-03-19	254.1500	257.4200	252.3500	257.0200	-0.326%	1,060,499	+14.193%
2026-03-18	263.7400	263.7400	257.4100	257.8600	-2.863%	1,354,868	+13.821%
2026-03-17	268.5500	269.7400	264.2250	265.4600	-0.184%	747,760	+10.563%
2026-03-16	269.4000	271.0900	265.4850	265.9500	+0.200%	1,160,589	+10.359%
2026-03-13	265.3200	269.3200	263.3600	265.4200	+0.610%	2,019,081	+10.579%
2026-03-12	263.1200	267.8100	255.0000	263.8100	-1.047%	2,890,121	+11.254%
2026-03-11	270.4400	271.1800	265.9500	266.6000	-1.985%	1,348,245	+10.090%
2026-03-10	273.5000	275.1300	269.9900	272.0000	-0.849%	1,217,143	+7.904%
2026-03-09	271.8100	274.3300	266.8100	274.3300	-0.240%	1,866,734	+6.988%
2026-03-06	281.5400	282.7000	273.8700	274.9900	-4.261%	1,535,755	+6.731%
2026-03-05	291.3400	293.4800	281.3500	287.2300	-2.956%	1,693,936	+2.183%
2026-03-04	297.3300	297.8850	292.5543	295.9800	-1.340%	1,308,375	-0.838%
2026-03-03	301.9700	302.4000	294.7250	300.0000	-2.025%	1,095,034	-2.167%
2026-03-02	306.8500	308.5100	301.6600	306.2000	-1.226%	1,161,447	-4.148%
2026-02-27	305.7100	311.7700	304.6800	310.0000	+0.327%	1,791,769	-5.323%
2026-02-26	307.0000	309.7400	305.4500	308.9900	+1.132%	934,999	-5.013%
2026-02-25	318.6000	319.1500	305.2750	305.5300	-3.888%	1,345,921	-3.937%
2026-02-24	311.8100	318.1000	309.5200	317.8900	+2.285%	1,347,680	-7.672%
2026-02-23	303.0200	311.1400	300.4900	310.7900	+1.802%	1,284,026	-5.563%
2026-02-20	303.3700	306.9500	298.6600	305.2900	+0.806%	1,631,506	-3.862%
2026-02-19	298.2900	304.0000	297.0800	302.8500	+1.166%	1,437,173	-3.087%
2026-02-18	302.2200	304.3300	297.8300	299.3600	-0.946%	1,584,858	-1.958%
2026-02-17	295.9500	311.3350	294.7200	302.2200	-7.761%	2,068,251	-2.885%
2026-02-13	322.2200	328.7900	320.3600	327.6500	+1.780%	1,394,386	-10.423%
2026-02-12	322.6500	325.5500	317.8900	321.9200	+0.669%	1,202,154	-8.828%
2026-02-11	327.3600	329.0119	319.2800	319.7800	-3.205%	1,576,713	-8.218%
2026-02-10	328.1200	331.0900	325.4000	330.3700	+0.932%	948,149	-11.160%
2026-02-09	322.0700	327.8900	321.5200	327.3200	+1.112%	1,093,767	-10.332%
2026-02-06	315.0000	324.5600	312.2000	323.7200	+4.170%	992,608	-9.335%
2026-02-05	312.6400	314.8400	307.8800	310.7600	-0.234%	1,428,153	-5.554%
2026-02-04	313.3000	314.0500	306.6000	311.4900	+0.154%	1,581,103	-5.775%
2026-02-03	307.7200	318.6700	307.6290	311.0100	+1.664%	1,427,449	-5.630%
2026-02-02	301.8300	307.4600	301.8300	305.9200	+1.790%	991,481	-4.060%
2026-01-30	297.0100	301.0000	295.8400	300.5400	+0.357%	976,944	-2.342%
2026-01-29	302.1200	303.8100	296.2550	299.4700	-0.087%	698,816	-1.994%
2026-01-28	297.8300	300.3900	295.5900	299.7300	+0.355%	697,592	-2.079%
2026-01-27	300.9900	301.3600	297.7100	298.6700	-0.576%	520,983	-1.731%
2026-01-26	301.4300	302.4500	298.9300	300.4000	+0.110%	499,578	-2.297%
2026-01-23	302.1100	304.6500	297.9500	300.0700	-1.055%	659,271	-2.189%
2026-01-22	301.4800	306.5900	298.0850	303.2700	+1.425%	938,583	-3.222%
2026-01-21	298.8200	301.0000	294.9900	299.0100	+0.966%	972,712	-1.843%
2026-01-20	304.8400	304.8400	296.0600	296.1500	-3.209%	1,054,212	-0.895%
2026-01-16	300.8600	306.8550	300.8600	305.9700	+1.412%	757,960	-4.076%
2026-01-15	301.6300	304.7100	299.9000	301.7100	+1.082%	818,765	-2.721%
2026-01-14	305.5000	309.9500	297.7400	298.4800	-4.038%	1,592,570	-1.668%
2026-01-13	309.0100	311.3600	302.8800	311.0400	+0.459%	1,080,220	-5.639%
2026-01-12	310.9400	313.3700	308.1125	309.6200	-0.642%	846,129	-5.206%
2026-01-09	301.4100	311.9200	299.1500	311.6200	+4.175%	871,319	-5.815%
2026-01-08	291.5100	299.7500	290.0100	299.1300	+2.400%	939,193	-1.882%
2026-01-07	301.6900	302.7700	291.7700	292.1200	-2.578%	1,146,191	+0.472%
2026-01-06	295.4500	302.5550	294.9900	299.8500	+1.072%	1,015,512	-2.118%
2026-01-05	291.4350	297.2800	289.8800	296.6700	+1.374%	988,285	-1.069%
2026-01-02	285.0800	294.7300	284.2300	292.6500	+2.605%	1,035,118	+0.290%
2025-12-31	288.0100	289.0900	285.1400	285.2200	-1.267%	621,906	+2.903%
2025-12-30	291.5200	292.8200	288.7300	288.8800	-1.075%	597,315	+1.599%
2025-12-29	294.2500	295.0750	290.4200	292.0200	-0.741%	565,604	+0.507%
2025-12-26	293.3300	294.5600	292.2700	294.2000	+0.191%	540,595	-0.238%
2025-12-24	292.9300	294.9700	292.6200	293.6400	+0.273%	213,166	-0.048%
2025-12-23	292.9400	293.7800	291.2300	292.8400	+0.329%	586,517	+0.225%
2025-12-22	294.0700	294.0700	289.7900	291.8800	+0.003%	856,591	+0.555%
2025-12-19	289.1200	293.1100	287.3200	291.8700	+1.224%	2,016,093	+0.558%
2025-12-18	289.0900	292.5000	286.0200	288.3400	+1.027%	1,225,271	+1.790%
2025-12-17	290.3800	290.3800	280.5950	285.4100	-2.260%	1,942,457	+2.835%
2025-12-16	297.6600	298.2800	290.8150	292.0100	-1.574%	1,071,205	+0.510%
2025-12-15	297.2200	298.1029	295.0900	296.6800	+0.250%	996,809	-1.072%
2025-12-12	299.4000	300.1650	292.4900	295.9400	-1.113%	983,460	-0.824%
2025-12-11	297.9200	303.7500	296.8150	299.2700	+0.842%	900,179	-1.928%
2025-12-10	290.4900	297.4850	289.5700	296.7700	+1.969%	727,795	-1.102%
2025-12-09	295.0400	297.0000	290.6000	291.0400	-1.603%	676,357	+0.845%
2025-12-08	295.5800	300.8699	293.5400	295.7800	+0.309%	1,093,794	-0.771%
2025-12-05	294.0300	296.5600	291.5600	294.8700	+0.415%	846,640	-0.465%
2025-12-04	292.0000	294.0000	290.3400	293.6500	+0.362%	746,258	-0.051%
2025-12-03	291.0000	295.1300	289.7600	292.5900	+0.949%	857,818	+0.311%
2025-12-02	292.6600	293.2200	287.8700	289.8400	-0.689%	978,300	+1.263%
2025-12-01	295.2000	296.3500	291.5800	291.8500	-1.813%	676,702	+0.565%
2025-11-28	295.8700	297.6000	294.9800	297.2400	+0.732%	297,904	-1.258%
2025-11-26	292.1800	296.6100	292.0600	295.0800	+0.806%	718,570	-0.535%
2025-11-25	289.0000	293.0900	287.0800	292.7200	+1.926%	846,205	+0.266%
2025-11-24	287.3900	288.4000	285.1800	287.1900	-0.222%	1,215,816	+2.197%
2025-11-21	288.3500	291.7500	285.9850	287.8300	+0.650%	1,002,066	+1.970%
2025-11-20	287.1200	291.3600	285.8400	285.9700	+0.612%	1,957,205	+2.633%
2025-11-19	283.5400	285.3150	280.1001	284.2300	+0.837%	953,537	+3.261%
2025-11-18	278.8600	283.5200	277.9401	281.8700	+0.639%	921,652	+4.126%
2025-11-17	280.0400	282.2300	278.1200	280.0800	-0.178%	1,383,504	+4.791%
2025-11-14	283.3700	284.6700	279.8500	280.5800	-1.236%	993,194	+4.605%
2025-11-13	295.3700	297.3300	283.4200	284.0900	-3.728%	1,328,253	+3.312%
2025-11-12	295.0000	297.7350	294.0050	295.0900	-0.003%	989,372	-0.539%
2025-11-11	293.0000	296.8500	292.5300	295.1000	+0.772%	993,920	-0.542%
2025-11-10	287.2300	295.3400	286.4400	292.8400	+1.928%	1,140,678	+0.225%
2025-11-07	283.8800	289.9910	283.2300	287.3000	+0.349%	1,688,385	+2.158%
2025-11-06	284.1800	289.9600	284.1800	286.3000	+0.421%	1,450,766	+2.515%
2025-11-05	290.6200	296.0000	283.7000	285.1000	-2.450%	1,709,659	+2.946%
2025-11-04	289.2200	294.1850	285.3100	292.2600	+1.286%	1,829,966	+0.424%
2025-11-03	287.3200	293.4000	285.6700	288.5500	-0.328%	1,976,707	+1.715%
2025-10-31	287.8100	291.5000	285.1350	289.5000	-0.172%	1,463,054	+1.382%
2025-10-30	285.5000	290.4450	278.9300	290.0000	-1.685%	2,617,094	+1.207%
2025-10-29	292.3500	299.1100	292.2200	294.9700	+0.813%	1,285,958	-0.498%
2025-10-28	290.9500	293.8900	290.5100	292.5900	+0.199%	723,137	+0.311%
2025-10-27	293.7500	296.0000	291.0400	292.0100	-0.249%	700,175	+0.510%
2025-10-24	294.1800	296.2900	292.3500	292.7400	+0.233%	707,845	+0.260%
2025-10-23	292.4300	295.2800	291.9350	292.0600	-0.548%	664,746	+0.493%
2025-10-22	297.5700	299.1600	292.2700	293.6700	-1.311%	733,728	-0.058%
2025-10-21	295.5800	299.3100	293.6300	297.5700	+0.711%	689,337	-1.368%
2025-10-20	297.5000	298.0900	292.9300	295.4700	+0.041%	671,327	-0.667%
2025-10-17	295.4500	297.0900	293.5300	295.3500	-0.297%	675,245	-0.626%
2025-10-16	304.0400	304.3500	295.7600	296.2300	-2.267%	791,585	-0.922%
2025-10-15	309.5600	311.7400	301.3600	303.1000	-1.932%	880,839	-3.167%
2025-10-14	301.6700	310.6850	301.5600	309.0700	+2.088%	857,997	-5.038%
2025-10-13	302.7400	305.1950	301.5700	302.7500	+0.438%	588,747	-3.055%
2025-10-10	304.2000	304.3475	301.0300	301.4300	-0.485%	570,981	-2.631%
2025-10-09	304.8600	305.2550	301.2550	302.9000	-0.503%	363,340	-3.103%
2025-10-08	301.9000	305.4800	300.7300	304.4300	+1.173%	534,189	-3.590%
2025-10-07	305.7800	307.3900	299.7700	300.9000	-1.237%	636,108	-2.459%
2025-10-06	304.0900	306.9100	301.0100	304.6700	-0.010%	523,087	-3.666%
2025-10-03	303.4500	305.7900	296.9900	304.7000	+0.438%	620,451	-3.676%
2025-10-02	301.4800	305.2100	301.0000	303.3700	+0.574%	899,981	-3.253%
2025-10-01	307.4000	309.1700	298.8300	301.6400	-1.944%	1,064,488	-2.699%
2025-09-30	304.0000	308.1800	303.1100	307.6200	+1.518%	765,217	-4.590%
2025-09-29	300.9800	303.7900	299.4750	303.0200	+1.246%	788,598	-3.142%
2025-09-26	296.9700	301.8000	295.5300	299.2900	+1.537%	669,843	-1.935%
2025-09-25	291.7700	295.4400	290.0323	294.7600	+0.323%	463,512	-0.427%
2025-09-24	296.7600	297.7700	291.4600	293.8100	-1.270%	759,006	-0.106%
2025-09-23	299.6100	301.3550	296.4300	297.5900	-0.435%	580,623	-1.374%
2025-09-22	297.1500	301.3500	295.7600	298.8900	+0.369%	730,289	-1.803%
2025-09-19	300.1200	300.6500	295.6500	297.7900	-0.265%	1,291,406	-1.441%
2025-09-18	291.8000	300.3400	291.6000	298.5800	+2.166%	622,422	-1.701%
2025-09-17	292.2000	297.1000	290.0000	292.2500	+0.099%	679,658	+0.428%
2025-09-16	294.4800	295.7800	291.2300	291.9600	-0.704%	732,893	+0.527%
2025-09-15	294.6600	296.2600	293.3600	294.0300	-0.309%	592,176	-0.180%
2025-09-12	299.9000	300.8000	294.4800	294.9400	-2.224%	619,832	-0.488%
2025-09-11	296.2000	302.2150	295.8900	301.6500	+2.452%	808,177	-2.702%
2025-09-10	292.8100	295.6450	291.8960	294.4300	+0.680%	473,016	-0.316%
2025-09-09	297.2600	298.7300	290.9000	292.4400	-2.165%	713,651	+0.362%
2025-09-08	295.1900	299.2925	293.5200	298.9100	+1.391%	776,226	-1.810%
2025-09-05	293.6600	295.2600	291.6100	294.8100	+0.848%	585,179	-0.444%
2025-09-04	289.2400	292.8950	287.4700	292.3300	+1.486%	1,131,519	+0.400%
2025-09-03	292.5300	292.5300	286.8000	288.0500	-1.518%	875,122	+1.892%
2025-09-02	288.4800	292.8000	287.3100	292.4900	+0.457%	1,143,651	+0.345%
2025-08-29	291.1900	292.4000	289.4800	291.1600	0.000%	609,873	+0.804%
2025-08-28	291.1400	291.6500	288.8200	291.1600	+0.003%	323,064	+0.804%
2025-08-27	290.0200	291.3900	289.9500	291.1500	-0.017%	578,597	+0.807%
2025-08-26	290.9800	292.7400	289.8550	291.2000	+0.310%	839,485	+0.790%
2025-08-25	291.9800	292.2800	289.3600	290.3000	-0.718%	441,817	+1.102%
2025-08-22	289.7100	294.9650	289.3600	292.4000	+1.429%	529,856	+0.376%
2025-08-21	284.6100	289.0500	284.6100	288.2800	+0.699%	627,263	+1.811%
2025-08-20	291.3400	291.7500	283.6100	286.2800	-2.240%	1,098,123	+2.522%
2025-08-19	290.5200	293.3900	289.3200	292.8400	+1.021%	1,023,763	+0.225%
2025-08-18	291.6400	292.6050	289.8125	289.8800	-0.597%	809,275	+1.249%
2025-08-15	294.7700	294.9799	290.9500	291.6200	-0.505%	789,091	+0.645%
2025-08-14	293.0500	294.5800	292.0800	293.1000	-0.859%	969,225	+0.136%
2025-08-13	293.3300	296.1200	289.9200	295.6400	+1.285%	1,126,064	-0.724%
2025-08-12	285.9700	292.8700	284.4400	291.8900	+2.331%	1,070,326	+0.552%
2025-08-11	286.5700	286.6050	283.5900	285.2400	-0.447%	976,094	+2.896%
2025-08-08	283.0000	287.7400	281.7650	286.5200	+1.567%	638,498	+2.436%
2025-08-07	284.5000	286.5600	278.3876	282.1000	+0.181%	1,039,878	+4.041%
2025-08-06	283.1500	283.4300	280.4800	281.5900	-0.558%	785,507	+4.230%
2025-08-05	281.3000	283.5900	279.3600	283.1700	+0.468%	788,718	+3.648%
2025-08-04	278.0700	284.9400	277.2650	281.8500	+2.513%	1,351,513	+4.133%
2025-08-01	273.8400	275.2800	270.6400	274.9400	+0.098%	1,442,181	+6.751%
2025-07-31	266.0000	276.0900	263.1700	274.6700	+0.697%	2,372,333	+6.855%
2025-07-30	274.7900	275.9400	271.3300	272.7700	-0.420%	1,416,005	+7.600%
2025-07-29	272.2700	274.3300	270.4600	273.9200	+1.411%	985,582	+7.148%
2025-07-28	274.0000	276.3975	268.6700	270.1100	-1.717%	1,021,563	+8.659%
2025-07-25	271.6600	275.1700	271.0100	274.8300	+1.256%	579,664	+6.793%
2025-07-24	268.8900	272.1400	268.4200	271.4200	+0.858%	705,964	+8.135%
2025-07-23	269.4000	270.0000	267.5800	269.1100	+0.497%	649,102	+9.063%
2025-07-22	265.9000	268.4600	264.7400	267.7800	+1.045%	1,233,674	+9.605%
2025-07-21	267.7200	269.3500	264.7400	265.0100	-0.596%	864,547	+10.751%
2025-07-18	263.6700	266.8800	262.2100	266.6000	+1.365%	800,181	+10.090%
2025-07-17	260.6700	263.5500	258.9900	263.0100	+0.917%	737,359	+11.593%
2025-07-16	261.9900	262.1700	255.3300	260.6200	-0.359%	1,188,459	+12.616%
2025-07-15	269.7600	271.0200	260.7850	261.5600	-3.101%	1,373,504	+12.211%
2025-07-14	269.1600	270.5350	267.6600	269.9300	+0.346%	768,647	+8.732%
2025-07-11	267.7700	269.1700	264.7850	269.0000	-0.639%	1,101,620	+9.108%
2025-07-10	269.3300	272.0900	268.8200	270.7300	+0.289%	974,802	+8.411%
2025-07-09	266.4500	270.0000	265.1100	269.9500	+1.314%	750,818	+8.724%
2025-07-08	266.5800	267.8650	265.0700	266.4500	-0.206%	628,242	+10.152%
2025-07-07	266.0900	268.4500	265.7700	267.0000	+0.285%	1,003,625	+9.925%
2025-07-03	266.0000	267.6192	264.2600	266.2400	+0.199%	421,724	+10.239%
2025-07-02	264.2800	266.8300	263.9000	265.7100	+0.393%	673,747	+10.459%
2025-07-01	259.8000	267.7600	257.6600	264.6700	+1.476%	885,031	+10.893%
2025-06-30	260.9500	265.0000	260.3700	260.8200	-0.519%	1,097,913	+12.530%
2025-06-27	258.2600	263.1050	257.7550	262.1800	+2.031%	2,119,857	+11.946%
2025-06-26	255.5000	258.5600	253.4000	256.9600	+0.911%	901,365	+14.220%
2025-06-25	264.6200	265.5650	254.2100	254.6400	-3.721%	1,434,498	+15.261%
2025-06-24	262.4100	265.7000	261.2301	264.4800	+1.318%	907,270	+10.972%
2025-06-23	256.1100	261.2900	254.9400	261.0400	+1.993%	930,360	+12.435%
2025-06-20	259.8100	259.8100	253.9100	255.9400	-0.852%	1,953,685	+14.675%
2025-06-18	258.0900	261.7600	257.5450	258.1400	-0.347%	952,729	+13.698%
2025-06-17	260.1800	261.1900	258.3600	259.0400	-0.819%	662,546	+13.303%
2025-06-16	261.8200	263.2499	260.1400	261.1800	+0.157%	664,771	+12.375%
2025-06-13	261.7800	263.9900	259.2400	260.7700	-1.793%	621,666	+12.551%
2025-06-12	260.4000	266.2800	259.6900	265.5300	+1.689%	844,694	+10.534%
2025-06-11	266.5300	267.4200	260.2800	261.1200	-1.501%	717,972	+12.400%
2025-06-10	265.8000	266.9900	264.0200	265.1000	-0.338%	694,087	+10.713%
2025-06-09	266.3500	267.3950	262.9400	266.0000	+0.449%	655,934	+10.338%
2025-06-06	267.5800	267.8100	264.1100	264.8100	-0.324%	729,685	+10.834%
2025-06-05	266.7300	266.7300	262.7300	265.6700	-0.154%	724,383	+10.475%
2025-06-04	264.7500	266.5900	264.3300	266.0800	+0.430%	973,577	+10.305%
2025-06-03	263.3900	265.3350	261.5300	264.9400	+0.592%	1,094,997	+10.780%
2025-06-02	262.3300	263.5950	259.9350	263.3800	-0.638%	818,093	+11.436%
2025-05-30	263.6600	265.9000	261.4900	265.0700	-0.090%	1,481,029	+10.725%
2025-05-29	263.0000	265.7350	262.1100	265.3100	+1.059%	2,118,500	+10.625%
2025-05-28	270.1400	270.1400	261.2700	262.5300	-2.824%	2,022,424	+11.797%
2025-05-27	271.2300	272.0200	267.8300	270.1600	+0.735%	2,494,544	+8.639%
2025-05-23	268.3600	270.1250	266.6300	268.1900	-1.285%	816,417	+9.437%
2025-05-22	270.3400	272.9000	268.1100	271.6800	+0.421%	934,775	+8.032%
2025-05-21	270.3600	274.5500	270.1100	270.5400	-1.021%	695,667	+8.487%
2025-05-20	271.9300	274.4000	271.5000	273.3300	-0.971%	651,197	+7.379%
2025-05-19	272.3500	276.7390	271.8150	276.0100	+0.181%	750,284	+6.337%
2025-05-16	273.4500	276.3000	272.1600	275.5100	+1.638%	812,239	+6.530%
2025-05-15	266.5500	271.7700	265.0700	271.0700	+1.784%	811,439	+8.275%
2025-05-14	268.0600	268.6300	265.4000	266.3200	-0.845%	1,065,594	+10.206%
2025-05-13	272.7700	273.7200	268.0200	268.5900	-1.384%	1,224,343	+9.274%
2025-05-12	278.1200	278.1400	270.6700	272.3600	+1.012%	1,377,606	+7.762%
2025-05-09	268.7200	270.0000	266.8300	269.6300	+0.451%	508,342	+8.853%
2025-05-08	267.7300	271.0800	266.7650	268.4200	+0.971%	637,747	+9.344%
2025-05-07	268.4200	268.7400	264.8700	265.8400	-0.524%	638,032	+10.405%
2025-05-06	265.0900	269.9200	265.0000	267.2400	-1.037%	658,283	+9.826%
2025-05-05	266.1500	272.0900	263.6700	270.0400	+1.120%	880,907	+8.688%
2025-05-02	265.0000	268.9200	264.8250	267.0500	+1.297%	1,010,739	+9.905%
2025-05-01	264.0100	266.3700	262.7150	263.6300	+0.496%	1,496,671	+11.330%
2025-04-30	253.0000	263.9700	247.6000	262.3300	+6.921%	2,344,010	+11.882%
2025-04-29	245.1900	246.8999	241.9100	245.3500	-0.016%	1,199,842	+19.625%
2025-04-28	246.9800	247.3600	243.0300	245.3900	-0.668%	818,846	+19.606%
2025-04-25	249.2400	249.2400	245.4400	247.0400	-0.990%	695,151	+18.807%
2025-04-24	243.7300	250.2400	242.7200	249.5100	+2.032%	748,368	+17.631%
2025-04-23	246.2100	249.9540	243.5300	244.5400	+1.650%	765,223	+20.021%
2025-04-22	238.5300	241.4399	236.8800	240.5700	+2.733%	885,856	+22.002%
2025-04-21	240.1900	240.3900	231.7600	234.1700	-3.208%	622,614	+25.336%
2025-04-17	240.1600	243.7600	239.0800	241.9300	+0.574%	643,480	+21.316%
2025-04-16	242.0600	244.3000	237.8900	240.5500	-1.628%	528,283	+22.012%
2025-04-15	244.5000	247.8800	243.4000	244.5300	+0.431%	788,235	+20.026%
2025-04-14	244.4200	245.7100	240.6450	243.4800	+0.487%	1,121,243	+20.544%
2025-04-11	235.2200	243.4250	232.8600	242.3000	+2.853%	1,636,344	+21.131%
2025-04-10	236.1500	240.1500	229.3000	235.5800	-1.649%	1,527,309	+24.586%
2025-04-09	224.2400	244.0800	218.8700	239.5300	+5.757%	2,644,931	+22.532%
2025-04-08	233.7000	236.6591	222.4400	226.4900	-0.893%	2,328,202	+29.586%
2025-04-07	225.6800	238.4350	219.1550	228.5300	-0.958%	2,754,130	+28.430%
2025-04-04	231.3000	235.8150	225.1300	230.7400	-2.715%	2,850,857	+27.199%
2025-04-03	228.5000	238.1900	228.5000	237.1800	-1.216%	2,269,636	+23.746%
2025-04-02	234.0600	242.3800	234.0600	240.1000	+1.193%	708,147	+22.241%
2025-04-01	231.5300	237.5600	229.4040	237.2700	+1.702%	903,612	+23.699%
2025-03-31	231.2800	234.3700	225.0000	233.3000	+0.155%	1,488,626	+25.804%
2025-03-28	236.8200	236.8200	230.1900	232.9400	-1.937%	1,009,774	+25.998%
2025-03-27	236.0000	239.7700	233.2600	237.5400	+0.202%	949,955	+23.558%
2025-03-26	241.4600	243.3000	236.6900	237.0600	-1.627%	766,100	+23.808%
2025-03-25	240.0700	241.1900	237.9298	240.9800	+0.071%	649,415	+21.794%
2025-03-24	237.5600	241.5700	236.2000	240.8100	+2.875%	818,454	+21.880%
2025-03-21	236.8200	237.7000	232.3200	234.0800	-1.944%	1,776,784	+25.384%
2025-03-20	238.7900	245.4900	238.6000	238.7200	-0.991%	1,189,542	+22.947%
2025-03-19	238.8700	242.9100	237.1650	241.1100	+1.949%	1,104,879	+21.729%
2025-03-18	235.0400	237.4700	233.8600	236.5000	+0.604%	1,068,224	+24.101%
2025-03-17	231.6100	236.4400	231.6100	235.0800	+1.625%	1,119,261	+24.851%
2025-03-14	227.9500	232.2600	225.4500	231.3200	+2.791%	1,221,025	+26.881%
2025-03-13	226.0500	227.9700	224.0000	225.0400	-0.938%	1,508,236	+30.421%
2025-03-12	227.3100	228.8400	224.7600	227.1700	+1.095%	1,506,919	+29.198%
2025-03-11	219.9400	225.8900	218.8300	224.7100	+1.523%	1,807,372	+30.613%
2025-03-10	217.3800	222.6000	215.0800	221.3400	+0.199%	2,829,951	+32.601%
2025-03-07	233.1900	233.6900	218.7050	220.9000	-6.068%	3,756,432	+32.866%
2025-03-06	238.0000	238.6000	233.0300	235.1700	-2.155%	1,393,094	+24.803%
2025-03-05	237.0700	241.8200	234.4100	240.3500	+2.338%	1,225,981	+22.114%
2025-03-04	237.3400	239.5900	228.1700	234.8600	-2.048%	1,519,078	+24.968%
2025-03-03	249.7200	250.4400	238.8500	239.7700	-3.049%	926,129	+22.409%
2025-02-28	247.7000	248.4600	243.2450	247.3100	+0.893%	969,810	+18.677%
2025-02-27	249.2400	252.2400	245.0900	245.1200	-2.159%	712,038	+19.737%
2025-02-26	250.0600	253.6300	249.5322	250.5300	+0.296%	679,888	+17.152%
2025-02-25	251.6100	252.9600	246.1655	249.7900	-0.704%	1,267,727	+17.499%
2025-02-24	253.3700	254.5850	250.9813	251.5600	-0.514%	725,781	+16.672%
2025-02-21	260.6800	260.6800	251.3100	252.8600	-2.216%	614,420	+16.072%
2025-02-20	263.5000	263.7200	256.5100	258.5900	-2.408%	688,917	+13.500%
2025-02-19	266.5500	270.1150	263.3100	264.9700	-2.856%	860,425	+10.767%
2025-02-18	280.1500	280.3350	271.1350	272.7600	+0.850%	1,409,947	+7.604%
2025-02-14	270.2400	272.2650	267.7700	270.4600	+0.420%	912,143	+8.519%
2025-02-13	265.8400	269.8600	264.2550	269.3300	+2.092%	916,498	+8.974%
2025-02-12	255.3300	266.6400	253.5434	263.8100	-1.479%	1,072,277	+11.254%
2025-02-11	266.8300	269.1900	265.5206	267.7700	-0.294%	838,588	+9.609%
2025-02-10	274.3500	274.4650	268.2000	268.5600	-1.598%	601,766	+9.287%
2025-02-07	276.7600	277.7300	272.4200	272.9200	-1.548%	425,623	+7.541%
2025-02-06	276.5500	277.9900	274.2150	277.2100	+1.050%	703,665	+5.876%
2025-02-05	274.2900	274.6800	271.4300	274.3300	+0.831%	734,792	+6.988%
2025-02-04	273.3600	273.9600	271.1400	272.0700	+0.336%	607,647	+7.877%
2025-02-03	270.3200	272.5000	267.2700	271.1600	-1.091%	919,848	+8.239%
2025-01-31	276.6900	277.4000	273.8250	274.1500	-0.800%	702,918	+7.058%
2025-01-30	273.5700	277.1399	272.8800	276.3600	+1.528%	552,952	+6.202%
2025-01-29	275.5800	276.0000	272.0500	272.2000	-1.054%	567,018	+7.825%
2025-01-28	276.2000	279.0600	273.4500	275.1000	+0.040%	523,738	+6.688%
2025-01-27	274.3100	275.5900	273.2825	274.9900	-0.919%	651,556	+6.731%
2025-01-24	275.6000	277.8700	274.6700	277.5400	+0.986%	716,326	+5.751%