VOYA
VOYA FINANCIAL, INC.
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
94.01USD-1.162%(-1.11)660,063
VOYA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 95.00 | 95.80 | 93.23 | 94.01 | -1.167% | 660,063 | 0.000% |
| 2026-10-15 | 94.39 | 95.42 | 92.74 | 95.12 | 0.000% | 805,612 | -1.167% |
| 2026-10-14 | 94.90 | 95.25 | 94.06 | 95.12 | -0.419% | 838,702 | -1.167% |
| 2026-10-13 | 95.48 | 96.32 | 94.94 | 95.52 | +0.643% | 1,061,692 | -1.581% |
| 2026-10-12 | 94.82 | 95.54 | 94.60 | 94.91 | +0.254% | 801,959 | -0.948% |
| 2026-10-09 | 96.17 | 96.27 | 93.42 | 94.67 | -2.038% | 878,030 | -0.697% |
| 2026-10-08 | 96.61 | 97.21 | 94.99 | 96.64 | -0.134% | 1,605,188 | -2.721% |
| 2026-10-07 | 96.83 | 96.99 | 95.75 | 96.77 | -1.073% | 1,839,613 | -2.852% |
| 2026-10-06 | 98.22 | 99.53 | 97.19 | 97.82 | -0.285% | 1,094,057 | -3.895% |
| 2026-10-05 | 96.79 | 99.28 | 96.78 | 98.10 | +1.500% | 1,271,530 | -4.169% |
| 2026-10-02 | 95.61 | 97.18 | 93.86 | 96.65 | +1.332% | 681,678 | -2.732% |
| 2026-10-01 | 92.34 | 95.41 | 91.85 | 95.38 | +0.953% | 989,853 | -1.436% |
| 2026-09-30 | 95.07 | 95.42 | 93.95 | 94.48 | -0.641% | 994,734 | -0.497% |
| 2026-09-29 | 95.98 | 96.39 | 93.83 | 95.09 | -0.927% | 669,033 | -1.136% |
| 2026-09-28 | 97.15 | 97.70 | 95.70 | 95.98 | -1.326% | 701,795 | -2.053% |
| 2026-09-25 | 96.54 | 97.42 | 95.64 | 97.27 | +1.228% | 710,151 | -3.351% |
| 2026-09-24 | 97.61 | 98.09 | 95.78 | 96.09 | -1.315% | 759,757 | -2.165% |
| 2026-09-23 | 97.67 | 99.14 | 97.19 | 97.37 | -0.683% | 798,848 | -3.451% |
| 2026-09-22 | 100.71 | 101.25 | 96.47 | 98.04 | -2.477% | 1,701,729 | -4.111% |
| 2026-09-21 | 102.08 | 102.10 | 99.98 | 100.53 | -1.024% | 1,124,149 | -6.486% |
| 2026-09-18 | 99.77 | 102.20 | 98.57 | 101.57 | +1.998% | 4,795,124 | -7.443% |
| 2026-09-17 | 100.95 | 101.23 | 98.98 | 99.58 | -0.698% | 1,527,769 | -5.593% |
| 2026-09-16 | 102.25 | 103.09 | 98.97 | 100.28 | -2.109% | 1,017,190 | -6.252% |
| 2026-09-15 | 102.59 | 103.97 | 101.65 | 102.44 | -0.679% | 785,413 | -8.229% |
| 2026-09-14 | 104.18 | 104.19 | 102.45 | 103.14 | -0.261% | 999,070 | -8.852% |
| 2026-09-11 | 103.79 | 103.99 | 101.65 | 103.41 | +0.721% | 1,432,718 | -9.090% |
| 2026-09-10 | 102.47 | 103.71 | 101.56 | 102.67 | +0.539% | 1,631,429 | -8.435% |
| 2026-09-09 | 103.00 | 103.80 | 101.55 | 102.12 | -0.729% | 753,340 | -7.942% |
| 2026-09-08 | 103.10 | 103.81 | 101.29 | 102.87 | -1.172% | 828,187 | -8.613% |
| 2026-09-04 | 103.80 | 105.01 | 103.15 | 104.09 | -0.734% | 594,272 | -9.684% |
| 2026-09-03 | 103.11 | 105.64 | 103.11 | 104.86 | +2.412% | 879,466 | -10.347% |
| 2026-09-02 | 101.55 | 103.72 | 101.40 | 102.39 | +1.326% | 685,911 | -8.184% |
| 2026-09-01 | 101.10 | 102.14 | 100.19 | 101.05 | -0.266% | 885,625 | -6.967% |
| 2026-08-31 | 102.31 | 102.68 | 101.30 | 101.32 | -1.199% | 1,099,043 | -7.215% |
| 2026-08-28 | 101.57 | 103.26 | 100.99 | 102.55 | +1.374% | 1,071,477 | -8.328% |
| 2026-08-27 | 101.09 | 102.55 | 101.05 | 101.16 | -0.374% | 990,377 | -7.068% |
| 2026-08-26 | 100.13 | 101.84 | 99.19 | 101.54 | +0.975% | 729,541 | -7.416% |
| 2026-08-25 | 99.34 | 100.94 | 98.27 | 100.56 | +1.432% | 1,091,370 | -6.514% |
| 2026-08-24 | 98.01 | 99.33 | 98.01 | 99.14 | +1.412% | 545,687 | -5.175% |
| 2026-08-21 | 98.22 | 98.89 | 97.27 | 97.76 | +0.277% | 853,887 | -3.836% |
| 2026-08-20 | 98.01 | 98.58 | 97.08 | 97.49 | -0.622% | 708,716 | -3.570% |
| 2026-08-19 | 100.23 | 101.09 | 97.88 | 98.10 | -2.057% | 921,703 | -4.169% |
| 2026-08-18 | 100.20 | 101.25 | 99.53 | 100.16 | +0.020% | 724,039 | -6.140% |
| 2026-08-17 | 101.22 | 102.32 | 100.00 | 100.14 | -1.359% | 882,722 | -6.121% |
| 2026-08-14 | 100.94 | 101.67 | 100.70 | 101.52 | +0.435% | 702,134 | -7.398% |
| 2026-08-13 | 99.98 | 101.30 | 99.78 | 101.08 | +1.598% | 855,183 | -6.994% |
| 2026-08-12 | 98.69 | 99.93 | 98.50 | 99.49 | +1.293% | 986,349 | -5.508% |
| 2026-08-11 | 99.98 | 100.00 | 98.14 | 98.22 | -2.005% | 801,605 | -4.286% |
| 2026-08-10 | 100.70 | 103.05 | 100.21 | 100.23 | -1.154% | 1,053,750 | -6.206% |
| 2026-08-07 | 101.08 | 102.76 | 99.83 | 101.40 | -0.099% | 1,134,585 | -7.288% |
| 2026-08-06 | 100.70 | 102.62 | 99.95 | 101.50 | +1.388% | 1,325,061 | -7.379% |
| 2026-08-05 | 95.65 | 101.38 | 94.86 | 100.11 | -0.566% | 2,170,380 | -6.093% |
| 2026-08-04 | 100.37 | 101.28 | 99.79 | 100.68 | +0.610% | 1,054,515 | -6.625% |
| 2026-08-03 | 99.14 | 100.65 | 99.14 | 100.07 | +0.644% | 973,394 | -6.056% |
| 2026-07-31 | 100.67 | 100.96 | 98.74 | 99.43 | -0.838% | 552,889 | -5.451% |
| 2026-07-30 | 99.60 | 100.47 | 98.88 | 100.27 | +1.467% | 819,868 | -6.243% |
| 2026-07-29 | 99.37 | 100.41 | 98.41 | 98.82 | -1.190% | 841,955 | -4.867% |
| 2026-07-28 | 99.26 | 100.05 | 98.58 | 100.01 | +1.010% | 1,175,173 | -5.999% |
| 2026-07-27 | 99.34 | 100.32 | 98.26 | 99.01 | +0.426% | 924,335 | -5.050% |
| 2026-07-24 | 97.28 | 98.72 | 96.56 | 98.59 | +1.860% | 1,000,661 | -4.646% |
| 2026-07-23 | 97.73 | 97.73 | 96.08 | 96.79 | -1.756% | 966,104 | -2.872% |
| 2026-07-22 | 98.30 | 99.04 | 97.95 | 98.52 | +0.275% | 788,447 | -4.578% |
| 2026-07-21 | 99.07 | 99.69 | 97.39 | 98.25 | -0.365% | 749,133 | -4.316% |
| 2026-07-20 | 99.88 | 99.88 | 98.48 | 98.61 | -1.123% | 569,791 | -4.665% |
| 2026-07-17 | 99.63 | 101.41 | 99.09 | 99.73 | -0.855% | 935,881 | -5.735% |
| 2026-07-16 | 98.51 | 103.85 | 96.01 | 100.59 | +2.132% | 1,772,312 | -6.541% |
| 2026-07-15 | 98.13 | 99.43 | 97.94 | 98.49 | +0.193% | 593,255 | -4.549% |
| 2026-07-14 | 98.50 | 99.50 | 97.80 | 98.30 | -0.667% | 825,240 | -4.364% |
| 2026-07-13 | 98.57 | 99.40 | 97.96 | 98.96 | +1.435% | 841,960 | -5.002% |
| 2026-07-10 | 98.18 | 98.87 | 96.38 | 97.56 | +1.067% | 1,355,618 | -3.639% |
| 2026-07-09 | 96.30 | 98.72 | 95.87 | 96.53 | +0.353% | 1,415,283 | -2.611% |
| 2026-07-08 | 96.51 | 96.99 | 94.58 | 96.19 | -0.218% | 1,133,943 | -2.266% |
| 2026-07-07 | 96.77 | 97.90 | 96.18 | 96.40 | +0.125% | 1,046,466 | -2.479% |
| 2026-07-06 | 94.36 | 96.34 | 94.00 | 96.28 | +2.024% | 871,723 | -2.358% |
| 2026-07-02 | 95.49 | 96.00 | 93.37 | 94.37 | +1.791% | 1,186,482 | -0.381% |
| 2026-07-01 | 90.57 | 93.45 | 90.57 | 92.71 | +2.408% | 741,832 | +1.402% |
| 2026-06-30 | 90.73 | 91.36 | 90.22 | 90.53 | -0.363% | 966,141 | +3.844% |
| 2026-06-29 | 91.12 | 91.70 | 90.34 | 90.86 | -0.307% | 744,561 | +3.467% |
| 2026-06-26 | 89.86 | 91.89 | 89.69 | 91.14 | +1.832% | 1,469,188 | +3.149% |
| 2026-06-25 | 90.94 | 92.09 | 88.51 | 89.50 | -0.721% | 1,164,930 | +5.039% |
| 2026-06-24 | 91.95 | 92.48 | 89.69 | 90.15 | -2.064% | 1,594,154 | +4.282% |
| 2026-06-23 | 91.70 | 93.05 | 90.66 | 92.05 | -0.336% | 1,272,105 | +2.129% |
| 2026-06-22 | 90.24 | 92.36 | 89.81 | 92.36 | +2.395% | 1,401,247 | +1.786% |
| 2026-06-18 | 91.21 | 91.21 | 89.09 | 90.20 | -0.365% | 2,012,654 | +4.224% |
| 2026-06-17 | 91.12 | 91.91 | 89.88 | 90.53 | -0.604% | 1,405,784 | +3.844% |
| 2026-06-16 | 92.19 | 92.64 | 90.87 | 91.08 | -0.099% | 1,081,217 | +3.217% |
| 2026-06-15 | 91.96 | 92.83 | 91.03 | 91.17 | -0.339% | 1,122,562 | +3.115% |
| 2026-06-12 | 91.00 | 92.00 | 90.73 | 91.48 | +0.638% | 2,370,080 | +2.766% |
| 2026-06-11 | 89.31 | 91.04 | 88.87 | 90.90 | +1.974% | 1,271,820 | +3.421% |
| 2026-06-10 | 87.91 | 90.54 | 87.66 | 89.14 | +0.757% | 804,780 | +5.463% |
| 2026-06-09 | 89.04 | 89.96 | 87.66 | 88.47 | -0.011% | 1,422,017 | +6.262% |
| 2026-06-08 | 88.81 | 90.52 | 87.50 | 88.48 | +2.065% | 1,771,225 | +6.250% |
| 2026-06-05 | 84.88 | 87.17 | 84.10 | 86.69 | +3.276% | 1,294,090 | +8.444% |
| 2026-06-04 | 82.82 | 84.27 | 82.75 | 83.94 | +2.254% | 1,098,127 | +11.997% |
| 2026-06-03 | 82.32 | 82.42 | 80.79 | 82.09 | -0.557% | 1,169,715 | +14.521% |
| 2026-06-02 | 81.02 | 83.33 | 81.02 | 82.55 | +1.201% | 1,680,615 | +13.882% |
| 2026-06-01 | 81.21 | 82.18 | 80.46 | 81.57 | +0.431% | 1,018,263 | +15.251% |
| 2026-05-29 | 80.53 | 82.28 | 80.14 | 81.22 | +1.424% | 1,210,966 | +15.747% |
| 2026-05-28 | 80.04 | 80.88 | 79.53 | 80.08 | -1.087% | 839,870 | +17.395% |
| 2026-05-27 | 82.48 | 83.25 | 80.92 | 80.96 | -1.759% | 676,019 | +16.119% |
| 2026-05-26 | 81.20 | 82.45 | 80.62 | 82.41 | +0.024% | 651,050 | +14.076% |
| 2026-05-22 | 82.71 | 83.14 | 82.24 | 82.39 | -0.036% | 473,298 | +14.104% |
| 2026-05-21 | 82.19 | 82.58 | 81.23 | 82.42 | +0.061% | 880,051 | +14.062% |
| 2026-05-20 | 81.17 | 82.37 | 79.88 | 82.37 | +2.963% | 1,694,504 | +14.131% |
| 2026-05-19 | 81.37 | 81.69 | 79.77 | 80.00 | -1.708% | 1,204,817 | +17.513% |
| 2026-05-18 | 81.75 | 82.82 | 81.06 | 81.39 | -0.061% | 1,085,525 | +15.506% |
| 2026-05-15 | 81.90 | 81.90 | 80.81 | 81.44 | -0.416% | 1,818,443 | +15.435% |
| 2026-05-14 | 82.03 | 82.38 | 81.08 | 81.78 | +0.319% | 1,365,290 | +14.955% |
| 2026-05-13 | 80.32 | 82.27 | 79.86 | 81.52 | +0.692% | 943,363 | +15.321% |
| 2026-05-12 | 80.17 | 81.30 | 78.52 | 80.96 | +1.036% | 1,068,453 | +16.119% |
| 2026-05-11 | 81.81 | 82.34 | 79.86 | 80.13 | -1.789% | 1,227,887 | +17.322% |
| 2026-05-08 | 80.16 | 81.60 | 78.94 | 81.59 | +2.384% | 887,700 | +15.222% |
| 2026-05-07 | 80.32 | 81.29 | 79.03 | 79.69 | -0.957% | 2,102,990 | +17.970% |
| 2026-05-06 | 82.28 | 84.00 | 78.40 | 80.46 | -3.189% | 2,076,478 | +16.841% |
| 2026-05-05 | 82.44 | 83.80 | 82.17 | 83.11 | +1.329% | 1,951,334 | +13.115% |
| 2026-05-04 | 81.56 | 83.39 | 81.13 | 82.02 | -0.702% | 1,276,281 | +14.618% |
| 2026-05-01 | 82.32 | 82.81 | 82.00 | 82.60 | +0.781% | 1,038,353 | +13.814% |
| 2026-04-30 | 83.55 | 83.55 | 80.01 | 81.96 | +0.762% | 1,363,859 | +14.702% |
| 2026-04-29 | 81.79 | 82.97 | 81.08 | 81.34 | -0.380% | 1,875,130 | +15.577% |
| 2026-04-28 | 82.58 | 83.25 | 81.32 | 81.65 | -0.086% | 1,256,152 | +15.138% |
| 2026-04-27 | 80.49 | 82.46 | 77.91 | 81.72 | +1.705% | 1,511,780 | +15.039% |
| 2026-04-24 | 78.78 | 80.74 | 77.97 | 80.35 | +1.877% | 1,724,066 | +17.001% |
| 2026-04-23 | 75.49 | 80.76 | 74.95 | 78.87 | +4.119% | 4,284,854 | +19.196% |
| 2026-04-22 | 75.33 | 75.77 | 73.89 | 75.75 | +1.148% | 1,168,534 | +24.106% |
| 2026-04-21 | 75.68 | 76.49 | 74.70 | 74.89 | -0.808% | 1,023,642 | +25.531% |
| 2026-04-20 | 74.75 | 76.00 | 74.75 | 75.50 | +1.410% | 1,037,068 | +24.517% |
| 2026-04-17 | 73.30 | 75.00 | 73.19 | 74.45 | +2.252% | 1,452,193 | +26.273% |
| 2026-04-16 | 73.73 | 74.00 | 72.27 | 72.81 | -0.858% | 837,615 | +29.117% |
| 2026-04-15 | 72.32 | 74.43 | 72.32 | 73.44 | +1.746% | 1,214,879 | +28.009% |
| 2026-04-14 | 72.26 | 73.00 | 71.99 | 72.18 | +0.194% | 903,983 | +30.244% |
| 2026-04-13 | 69.33 | 72.56 | 69.28 | 72.04 | +3.003% | 1,440,373 | +30.497% |
| 2026-04-10 | 69.42 | 70.38 | 69.31 | 69.94 | +0.474% | 1,205,942 | +34.415% |
| 2026-04-09 | 69.22 | 69.75 | 68.47 | 69.61 | 0.000% | 1,169,157 | +35.052% |
| 2026-04-08 | 69.89 | 71.25 | 69.06 | 69.61 | +2.670% | 1,581,457 | +35.052% |
| 2026-04-07 | 67.81 | 68.63 | 67.44 | 67.80 | -0.688% | 910,264 | +38.658% |
| 2026-04-06 | 67.03 | 68.42 | 66.71 | 68.27 | +1.623% | 956,911 | +37.703% |
| 2026-04-02 | 65.82 | 68.08 | 64.59 | 67.18 | +0.314% | 909,142 | +39.937% |
| 2026-04-01 | 69.03 | 69.08 | 66.84 | 66.97 | -1.976% | 1,115,683 | +40.376% |
| 2026-03-31 | 68.12 | 69.44 | 66.81 | 68.32 | +2.123% | 613,885 | +37.602% |
| 2026-03-30 | 66.78 | 67.65 | 65.98 | 66.90 | +1.057% | 682,863 | +40.523% |
| 2026-03-27 | 68.38 | 68.84 | 66.01 | 66.20 | -3.835% | 655,082 | +42.009% |
| 2026-03-26 | 68.28 | 69.24 | 67.80 | 68.84 | +0.924% | 730,996 | +36.563% |
| 2026-03-25 | 68.57 | 69.27 | 67.08 | 68.21 | +0.516% | 580,847 | +37.824% |
| 2026-03-24 | 67.46 | 68.47 | 67.19 | 67.86 | -0.426% | 911,841 | +38.535% |
| 2026-03-23 | 69.21 | 70.28 | 67.90 | 68.15 | +1.489% | 1,210,399 | +37.946% |
| 2026-03-20 | 66.75 | 67.34 | 66.23 | 67.15 | +0.509% | 1,646,130 | +40.000% |
| 2026-03-19 | 67.03 | 67.59 | 66.07 | 66.81 | -1.095% | 784,962 | +40.712% |
| 2026-03-18 | 67.80 | 69.17 | 67.23 | 67.55 | -1.401% | 1,128,093 | +39.171% |
| 2026-03-17 | 68.82 | 70.00 | 68.12 | 68.51 | +1.271% | 1,083,652 | +37.221% |
| 2026-03-16 | 66.95 | 68.10 | 66.69 | 67.65 | +2.113% | 1,287,602 | +38.965% |
| 2026-03-13 | 65.90 | 66.64 | 65.67 | 66.25 | +1.130% | 1,463,690 | +41.902% |
| 2026-03-12 | 64.85 | 66.16 | 64.66 | 65.51 | -1.177% | 800,491 | +43.505% |
| 2026-03-11 | 67.07 | 68.00 | 65.52 | 66.29 | -1.471% | 793,642 | +41.816% |
| 2026-03-10 | 68.07 | 68.88 | 66.26 | 67.28 | -1.132% | 1,173,165 | +39.729% |
| 2026-03-09 | 66.75 | 68.33 | 65.12 | 68.05 | +0.502% | 1,123,587 | +38.148% |
| 2026-03-06 | 67.72 | 68.37 | 66.19 | 67.71 | -2.925% | 1,555,424 | +38.842% |
| 2026-03-05 | 69.57 | 70.74 | 68.93 | 69.75 | -0.994% | 1,095,214 | +34.781% |
| 2026-03-04 | 67.61 | 70.72 | 67.61 | 70.45 | +4.201% | 1,386,811 | +33.442% |
| 2026-03-03 | 66.23 | 68.05 | 64.50 | 67.61 | -0.661% | 969,166 | +39.047% |
| 2026-03-02 | 65.54 | 68.76 | 64.77 | 68.06 | +1.764% | 1,512,930 | +38.128% |
| 2026-02-27 | 70.47 | 71.05 | 66.15 | 66.88 | -6.644% | 1,940,974 | +40.565% |
| 2026-02-26 | 70.51 | 72.23 | 70.35 | 71.64 | +2.577% | 1,076,771 | +31.226% |
| 2026-02-25 | 69.51 | 70.12 | 68.48 | 69.84 | +0.158% | 982,731 | +34.608% |
| 2026-02-24 | 68.87 | 70.75 | 68.80 | 69.73 | +0.737% | 914,200 | +34.820% |
| 2026-02-23 | 74.21 | 74.21 | 68.92 | 69.22 | -7.361% | 1,407,336 | +35.813% |
| 2026-02-20 | 74.22 | 74.75 | 72.95 | 74.72 | +0.403% | 604,336 | +25.816% |
| 2026-02-19 | 74.97 | 75.30 | 73.73 | 74.42 | -1.430% | 731,455 | +26.324% |
| 2026-02-18 | 74.11 | 75.83 | 74.03 | 75.50 | +1.492% | 575,468 | +24.517% |
| 2026-02-17 | 75.12 | 75.64 | 73.94 | 74.39 | -0.161% | 525,914 | +26.375% |
| 2026-02-13 | 73.78 | 75.11 | 72.65 | 74.51 | +0.553% | 875,798 | +26.171% |
| 2026-02-12 | 75.68 | 76.39 | 73.43 | 74.10 | -1.581% | 757,394 | +26.869% |
| 2026-02-11 | 77.40 | 77.71 | 74.98 | 75.29 | -2.525% | 1,569,268 | +24.864% |
| 2026-02-10 | 76.31 | 77.25 | 75.68 | 77.24 | +1.113% | 1,087,467 | +21.712% |
| 2026-02-09 | 75.80 | 77.04 | 75.55 | 76.39 | +0.646% | 919,977 | +23.066% |
| 2026-02-06 | 72.96 | 75.97 | 72.07 | 75.90 | +5.081% | 1,594,171 | +23.860% |
| 2026-02-05 | 72.31 | 73.95 | 71.92 | 72.23 | -0.715% | 1,850,944 | +30.154% |
| 2026-02-04 | 68.75 | 73.48 | 67.97 | 72.75 | -3.668% | 3,376,343 | +29.223% |
| 2026-02-03 | 77.50 | 78.25 | 75.36 | 75.52 | -2.492% | 1,310,254 | +24.484% |
| 2026-02-02 | 76.26 | 77.49 | 75.72 | 77.45 | +1.031% | 693,282 | +21.382% |
| 2026-01-30 | 76.09 | 77.17 | 75.60 | 76.66 | +0.104% | 754,566 | +22.632% |
| 2026-01-29 | 76.35 | 77.14 | 75.63 | 76.58 | +1.029% | 866,357 | +22.761% |
| 2026-01-28 | 76.19 | 76.68 | 75.62 | 75.80 | -0.407% | 616,475 | +24.024% |
| 2026-01-27 | 75.89 | 76.28 | 75.21 | 76.11 | -0.079% | 608,950 | +23.519% |
| 2026-01-26 | 76.51 | 77.41 | 75.16 | 76.17 | +0.079% | 731,851 | +23.421% |
| 2026-01-23 | 76.28 | 76.44 | 75.20 | 76.11 | -0.756% | 813,884 | +23.519% |
| 2026-01-22 | 76.02 | 77.00 | 75.71 | 76.69 | +2.788% | 926,983 | +22.584% |
| 2026-01-21 | 73.53 | 75.48 | 73.09 | 74.61 | +1.815% | 1,179,184 | +26.002% |
| 2026-01-20 | 73.75 | 74.91 | 72.72 | 73.28 | -1.690% | 1,027,697 | +28.289% |
| 2026-01-16 | 77.99 | 78.11 | 74.18 | 74.54 | -4.826% | 1,232,658 | +26.120% |
| 2026-01-15 | 77.43 | 78.50 | 77.40 | 78.32 | +1.267% | 908,242 | +20.033% |
| 2026-01-14 | 76.96 | 77.98 | 76.63 | 77.34 | +0.442% | 753,807 | +21.554% |
| 2026-01-13 | 78.33 | 78.35 | 76.64 | 77.00 | -1.459% | 955,050 | +22.091% |
| 2026-01-12 | 78.16 | 79.31 | 77.72 | 78.14 | -0.775% | 825,057 | +20.310% |
| 2026-01-09 | 78.81 | 79.36 | 78.23 | 78.75 | -0.329% | 568,139 | +19.378% |
| 2026-01-08 | 78.30 | 79.99 | 77.90 | 79.01 | +2.159% | 967,448 | +18.985% |
| 2026-01-07 | 77.70 | 77.96 | 76.23 | 77.34 | -0.706% | 674,206 | +21.554% |
| 2026-01-06 | 76.89 | 78.35 | 76.58 | 77.89 | +0.776% | 661,399 | +20.696% |
| 2026-01-05 | 75.29 | 78.00 | 75.29 | 77.29 | +2.235% | 675,314 | +21.633% |
| 2026-01-02 | 74.47 | 76.47 | 74.02 | 75.60 | +1.490% | 658,868 | +24.352% |
| 2025-12-31 | 75.28 | 75.28 | 74.32 | 74.49 | -0.680% | 592,214 | +26.205% |
| 2025-12-30 | 74.74 | 75.28 | 74.47 | 75.00 | +0.200% | 592,692 | +25.347% |
| 2025-12-29 | 75.04 | 75.27 | 74.50 | 74.85 | -0.359% | 532,052 | +25.598% |
| 2025-12-26 | 75.76 | 75.85 | 74.83 | 75.12 | -0.556% | 419,308 | +25.146% |
| 2025-12-24 | 75.68 | 76.34 | 75.14 | 75.54 | -0.159% | 312,842 | +24.451% |
| 2025-12-23 | 75.98 | 76.18 | 75.44 | 75.66 | -0.237% | 507,024 | +24.253% |
| 2025-12-22 | 75.00 | 76.47 | 75.00 | 75.84 | +0.731% | 481,270 | +23.958% |
| 2025-12-19 | 74.40 | 75.61 | 74.26 | 75.29 | +1.101% | 1,752,890 | +24.864% |
| 2025-12-18 | 75.52 | 75.72 | 74.41 | 74.47 | -0.944% | 745,920 | +26.239% |
| 2025-12-17 | 75.26 | 76.29 | 74.92 | 75.18 | -0.040% | 847,340 | +25.047% |
| 2025-12-16 | 75.25 | 75.50 | 74.05 | 75.21 | +0.240% | 946,102 | +24.997% |
| 2025-12-15 | 74.87 | 75.42 | 73.97 | 75.03 | +1.777% | 968,404 | +25.297% |
| 2025-12-12 | 75.00 | 75.20 | 73.40 | 73.72 | -0.794% | 728,488 | +27.523% |
| 2025-12-11 | 72.62 | 74.44 | 72.62 | 74.31 | +2.709% | 721,244 | +26.511% |
| 2025-12-10 | 71.18 | 73.03 | 71.12 | 72.35 | +1.530% | 942,588 | +29.938% |
| 2025-12-09 | 70.17 | 72.02 | 69.78 | 71.26 | +2.253% | 1,342,566 | +31.925% |
| 2025-12-08 | 70.66 | 70.70 | 69.47 | 69.69 | -1.596% | 949,392 | +34.897% |
| 2025-12-05 | 70.54 | 71.78 | 70.54 | 70.82 | -0.464% | 771,841 | +32.745% |
| 2025-12-04 | 70.85 | 71.44 | 70.66 | 71.15 | +0.537% | 635,995 | +32.129% |
| 2025-12-03 | 69.71 | 71.08 | 69.23 | 70.77 | +1.404% | 750,546 | +32.839% |
| 2025-12-02 | 70.92 | 70.95 | 69.76 | 69.79 | -1.245% | 681,711 | +34.704% |
| 2025-12-01 | 70.11 | 71.61 | 69.95 | 70.67 | +0.526% | 894,284 | +33.027% |
| 2025-11-28 | 70.76 | 71.05 | 70.25 | 70.30 | -0.509% | 466,235 | +33.727% |
| 2025-11-26 | 70.49 | 71.17 | 70.33 | 70.66 | -0.198% | 674,158 | +33.046% |
| 2025-11-25 | 70.41 | 71.73 | 70.33 | 70.80 | +1.157% | 987,751 | +32.782% |
| 2025-11-24 | 69.20 | 70.26 | 68.54 | 69.99 | +1.376% | 947,953 | +34.319% |
| 2025-11-21 | 68.61 | 70.06 | 68.35 | 69.04 | +1.395% | 917,001 | +36.167% |
| 2025-11-20 | 70.05 | 70.95 | 67.98 | 68.09 | -1.718% | 680,978 | +38.067% |
| 2025-11-19 | 69.35 | 70.37 | 68.29 | 69.28 | -0.531% | 896,357 | +35.696% |
| 2025-11-18 | 68.08 | 70.07 | 68.08 | 69.65 | +1.486% | 1,131,714 | +34.975% |
| 2025-11-17 | 70.41 | 70.67 | 68.50 | 68.63 | -2.983% | 770,881 | +36.981% |
| 2025-11-14 | 71.08 | 71.18 | 70.24 | 70.74 | -0.841% | 590,215 | +32.895% |
| 2025-11-13 | 72.23 | 73.56 | 70.94 | 71.34 | -1.641% | 711,259 | +31.777% |
| 2025-11-12 | 70.25 | 72.93 | 70.25 | 72.53 | +3.304% | 970,670 | +29.615% |
| 2025-11-11 | 71.25 | 71.61 | 70.15 | 70.21 | -1.182% | 820,797 | +33.898% |
| 2025-11-10 | 71.65 | 72.47 | 70.94 | 71.05 | -1.333% | 798,326 | +32.315% |
| 2025-11-07 | 72.02 | 72.68 | 71.41 | 72.01 | -0.648% | 836,867 | +30.551% |
| 2025-11-06 | 71.78 | 73.24 | 71.13 | 72.48 | +1.898% | 1,133,250 | +29.705% |
| 2025-11-05 | 71.12 | 74.19 | 69.75 | 71.13 | -3.422% | 2,256,875 | +32.166% |
| 2025-11-04 | 72.64 | 74.17 | 72.64 | 73.65 | +0.697% | 1,021,966 | +27.644% |
| 2025-11-03 | 73.72 | 74.19 | 72.96 | 73.14 | -1.773% | 583,578 | +28.534% |
| 2025-10-31 | 74.10 | 74.74 | 73.35 | 74.46 | +1.638% | 578,928 | +26.256% |
| 2025-10-30 | 72.79 | 74.20 | 72.79 | 73.26 | +0.137% | 502,881 | +28.324% |
| 2025-10-29 | 72.95 | 73.86 | 72.20 | 73.16 | -0.530% | 538,968 | +28.499% |
| 2025-10-28 | 73.69 | 73.75 | 72.79 | 73.55 | -0.190% | 455,194 | +27.818% |
| 2025-10-27 | 74.34 | 74.64 | 73.47 | 73.69 | +0.204% | 327,498 | +27.575% |
| 2025-10-24 | 74.02 | 74.31 | 73.20 | 73.54 | +0.643% | 318,611 | +27.835% |
| 2025-10-23 | 73.54 | 74.22 | 72.77 | 73.07 | -0.895% | 895,262 | +28.657% |
| 2025-10-22 | 74.37 | 74.67 | 73.17 | 73.73 | -1.060% | 600,540 | +27.506% |
| 2025-10-21 | 73.87 | 75.03 | 73.61 | 74.52 | +0.921% | 344,003 | +26.154% |
| 2025-10-20 | 73.53 | 74.29 | 73.06 | 73.84 | +0.847% | 440,544 | +27.316% |
| 2025-10-17 | 72.05 | 73.60 | 71.37 | 73.22 | +2.077% | 592,248 | +28.394% |
| 2025-10-16 | 73.97 | 74.11 | 71.58 | 71.73 | -3.342% | 884,974 | +31.061% |
| 2025-10-15 | 76.17 | 76.75 | 73.51 | 74.21 | -2.059% | 693,932 | +26.681% |
| 2025-10-14 | 73.00 | 76.12 | 73.00 | 75.77 | +2.851% | 666,788 | +24.073% |
| 2025-10-13 | 73.65 | 74.02 | 73.03 | 73.67 | +1.474% | 477,471 | +27.610% |
| 2025-10-10 | 74.87 | 75.22 | 72.59 | 72.60 | -2.603% | 786,739 | +29.490% |
| 2025-10-09 | 75.02 | 75.45 | 73.89 | 74.54 | +0.269% | 597,211 | +26.120% |
| 2025-10-08 | 75.83 | 75.83 | 73.96 | 74.34 | -1.025% | 748,864 | +26.460% |
| 2025-10-07 | 75.66 | 75.73 | 74.93 | 75.11 | -0.424% | 363,350 | +25.163% |
| 2025-10-06 | 75.26 | 75.82 | 74.48 | 75.43 | +0.453% | 608,654 | +24.632% |
| 2025-10-03 | 74.86 | 75.51 | 74.81 | 75.09 | +0.468% | 429,106 | +25.196% |
| 2025-10-02 | 74.34 | 74.89 | 73.61 | 74.74 | +0.673% | 632,822 | +25.783% |
| 2025-10-01 | 74.21 | 74.86 | 73.95 | 74.24 | -0.749% | 438,848 | +26.630% |
| 2025-09-30 | 75.21 | 75.76 | 73.68 | 74.80 | -0.598% | 923,272 | +25.682% |
| 2025-09-29 | 76.28 | 76.28 | 74.55 | 75.25 | -0.699% | 480,893 | +24.930% |
| 2025-09-26 | 75.50 | 76.65 | 75.17 | 75.78 | +0.892% | 524,874 | +24.056% |
| 2025-09-25 | 75.19 | 76.06 | 75.09 | 75.11 | -0.688% | 636,430 | +25.163% |
| 2025-09-24 | 76.17 | 76.75 | 75.60 | 75.63 | -0.696% | 628,920 | +24.303% |
| 2025-09-23 | 76.67 | 77.68 | 75.89 | 76.16 | -0.392% | 544,674 | +23.438% |
| 2025-09-22 | 75.82 | 76.66 | 75.37 | 76.46 | -0.196% | 710,170 | +22.953% |
| 2025-09-19 | 77.41 | 77.41 | 76.07 | 76.61 | -0.532% | 1,063,795 | +22.712% |
| 2025-09-18 | 76.16 | 77.60 | 76.16 | 77.02 | +1.302% | 813,713 | +22.059% |
| 2025-09-17 | 75.67 | 77.10 | 75.65 | 76.03 | +0.782% | 780,949 | +23.649% |
| 2025-09-16 | 77.04 | 77.45 | 75.41 | 75.44 | -2.140% | 1,138,461 | +24.616% |
| 2025-09-15 | 77.24 | 77.49 | 76.89 | 77.09 | -0.130% | 845,250 | +21.948% |
| 2025-09-12 | 76.50 | 77.49 | 76.29 | 77.19 | +0.731% | 708,621 | +21.790% |
| 2025-09-11 | 75.75 | 76.70 | 75.28 | 76.63 | +1.229% | 561,493 | +22.680% |
| 2025-09-10 | 75.08 | 75.87 | 75.00 | 75.70 | +0.238% | 669,598 | +24.188% |
| 2025-09-09 | 75.76 | 76.66 | 75.49 | 75.52 | -0.304% | 943,768 | +24.484% |
| 2025-09-08 | 76.30 | 76.30 | 74.53 | 75.75 | -0.980% | 741,986 | +24.106% |
| 2025-09-05 | 77.41 | 78.00 | 75.69 | 76.50 | -1.443% | 1,593,168 | +22.889% |
| 2025-09-04 | 75.83 | 77.63 | 75.58 | 77.62 | +2.862% | 1,374,741 | +21.116% |
| 2025-09-03 | 73.96 | 75.46 | 73.85 | 75.46 | +1.397% | 913,243 | +24.583% |
| 2025-09-02 | 74.68 | 74.68 | 73.00 | 74.42 | -0.892% | 961,526 | +26.324% |
| 2025-08-29 | 75.16 | 75.34 | 74.75 | 75.09 | +0.080% | 824,148 | +25.196% |
| 2025-08-28 | 75.92 | 75.92 | 74.70 | 75.03 | -1.029% | 546,770 | +25.297% |
| 2025-08-27 | 75.63 | 76.58 | 75.15 | 75.81 | -0.105% | 584,610 | +24.007% |
| 2025-08-26 | 75.10 | 76.21 | 75.10 | 75.89 | +0.013% | 611,011 | +23.877% |
| 2025-08-25 | 76.05 | 76.41 | 75.68 | 75.88 | -0.720% | 582,925 | +23.893% |
| 2025-08-22 | 75.40 | 77.04 | 74.90 | 76.43 | +2.302% | 642,467 | +23.001% |
| 2025-08-21 | 74.73 | 75.15 | 74.25 | 74.71 | -0.373% | 929,135 | +25.833% |
| 2025-08-20 | 74.53 | 75.14 | 74.01 | 74.99 | +0.902% | 684,687 | +25.363% |
| 2025-08-19 | 74.27 | 75.10 | 73.92 | 74.32 | +0.555% | 541,960 | +26.494% |
| 2025-08-18 | 73.99 | 74.70 | 73.31 | 73.91 | -0.122% | 547,378 | +27.195% |
| 2025-08-15 | 75.00 | 75.53 | 73.75 | 74.00 | -1.281% | 590,341 | +27.041% |
| 2025-08-14 | 74.20 | 75.00 | 73.77 | 74.96 | +0.241% | 688,361 | +25.414% |
| 2025-08-13 | 73.48 | 74.92 | 73.22 | 74.78 | +2.565% | 948,587 | +25.715% |
| 2025-08-12 | 71.62 | 73.30 | 71.47 | 72.91 | +2.748% | 887,042 | +28.940% |
| 2025-08-11 | 71.15 | 71.55 | 70.31 | 70.96 | -0.113% | 740,330 | +32.483% |
| 2025-08-08 | 71.37 | 72.11 | 70.66 | 71.04 | +0.595% | 663,429 | +32.334% |
| 2025-08-07 | 73.62 | 73.92 | 70.40 | 70.62 | -3.498% | 1,812,503 | +33.121% |
| 2025-08-06 | 70.63 | 73.33 | 70.28 | 73.18 | +7.697% | 1,749,650 | +28.464% |
| 2025-08-05 | 68.54 | 69.35 | 67.53 | 67.95 | +0.133% | 1,145,235 | +38.352% |
| 2025-08-04 | 67.38 | 67.86 | 67.03 | 67.86 | +0.817% | 751,579 | +38.535% |
| 2025-08-01 | 68.94 | 69.58 | 66.45 | 67.31 | -3.843% | 1,132,219 | +39.667% |
| 2025-07-31 | 69.34 | 70.72 | 69.19 | 70.00 | +0.690% | 1,218,862 | +34.300% |
| 2025-07-30 | 70.94 | 70.94 | 69.00 | 69.52 | -2.167% | 884,242 | +35.227% |
| 2025-07-29 | 71.63 | 72.03 | 70.81 | 71.06 | -0.112% | 716,531 | +32.297% |
| 2025-07-28 | 71.82 | 72.17 | 70.81 | 71.14 | -1.002% | 966,672 | +32.148% |
| 2025-07-25 | 71.98 | 72.15 | 71.27 | 71.86 | +0.084% | 743,059 | +30.824% |
| 2025-07-24 | 72.55 | 72.69 | 71.74 | 71.80 | -0.801% | 492,174 | +30.933% |
| 2025-07-23 | 72.86 | 73.01 | 72.17 | 72.38 | +0.069% | 352,582 | +29.884% |
| 2025-07-22 | 70.90 | 72.41 | 70.90 | 72.33 | +1.988% | 853,397 | +29.974% |
| 2025-07-21 | 72.57 | 72.72 | 70.89 | 70.92 | -2.071% | 615,256 | +32.558% |
| 2025-07-18 | 72.89 | 72.98 | 71.86 | 72.42 | +0.028% | 400,561 | +29.812% |
| 2025-07-17 | 71.11 | 72.62 | 71.02 | 72.40 | +1.358% | 579,231 | +29.848% |
| 2025-07-16 | 71.48 | 71.82 | 70.22 | 71.43 | +0.337% | 676,133 | +31.611% |
| 2025-07-15 | 73.45 | 73.52 | 71.16 | 71.19 | -3.024% | 831,878 | +32.055% |
| 2025-07-14 | 72.53 | 73.46 | 72.34 | 73.41 | +1.409% | 462,112 | +28.062% |
| 2025-07-11 | 72.64 | 72.89 | 71.78 | 72.39 | -1.120% | 565,070 | +29.866% |
| 2025-07-10 | 73.18 | 73.63 | 72.57 | 73.21 | +0.398% | 597,731 | +28.411% |
| 2025-07-09 | 73.15 | 73.88 | 72.44 | 72.92 | +0.247% | 954,459 | +28.922% |
| 2025-07-08 | 72.61 | 73.81 | 72.33 | 72.74 | +0.456% | 881,973 | +29.241% |
| 2025-07-07 | 72.63 | 74.00 | 71.87 | 72.41 | -0.672% | 1,240,228 | +29.830% |
| 2025-07-03 | 72.84 | 73.41 | 72.55 | 72.90 | +0.289% | 541,153 | +28.957% |
| 2025-07-02 | 72.53 | 72.76 | 71.86 | 72.69 | +0.248% | 726,525 | +29.330% |
| 2025-07-01 | 70.66 | 72.78 | 70.66 | 72.51 | +2.127% | 975,559 | +29.651% |
| 2025-06-30 | 70.89 | 71.20 | 70.55 | 71.00 | +0.453% | 705,461 | +32.408% |
| 2025-06-27 | 70.43 | 71.22 | 69.90 | 70.68 | +0.612% | 1,145,270 | +33.008% |
| 2025-06-26 | 68.95 | 70.44 | 68.81 | 70.25 | +2.600% | 648,988 | +33.822% |
| 2025-06-25 | 69.06 | 69.06 | 67.91 | 68.47 | -0.782% | 632,037 | +37.301% |
| 2025-06-24 | 70.00 | 70.00 | 68.88 | 69.01 | +1.426% | 687,137 | +36.227% |
| 2025-06-23 | 66.94 | 68.14 | 66.36 | 68.04 | +1.887% | 912,109 | +38.169% |
| 2025-06-20 | 67.06 | 67.58 | 66.66 | 66.78 | +0.361% | 1,062,511 | +40.776% |
| 2025-06-18 | 66.44 | 67.55 | 66.44 | 66.54 | -0.015% | 624,674 | +41.283% |
| 2025-06-17 | 67.47 | 67.72 | 66.09 | 66.55 | -2.132% | 773,906 | +41.262% |
| 2025-06-16 | 67.01 | 68.45 | 66.92 | 68.00 | +2.410% | 1,001,004 | +38.250% |
| 2025-06-13 | 67.10 | 67.52 | 66.03 | 66.40 | -2.511% | 900,981 | +41.581% |
| 2025-06-12 | 66.51 | 68.11 | 65.95 | 68.11 | +1.611% | 1,148,983 | +38.027% |
| 2025-06-11 | 68.19 | 68.81 | 67.02 | 67.03 | -1.441% | 1,351,272 | +40.251% |
| 2025-06-10 | 68.00 | 68.63 | 67.58 | 68.01 | +0.015% | 1,189,754 | +38.230% |
| 2025-06-09 | 66.89 | 68.46 | 66.53 | 68.00 | +1.934% | 1,367,274 | +38.250% |
| 2025-06-06 | 66.88 | 67.28 | 66.23 | 66.71 | +1.491% | 934,320 | +40.923% |
| 2025-06-05 | 65.63 | 66.23 | 65.06 | 65.73 | +0.168% | 507,534 | +43.024% |
| 2025-06-04 | 67.24 | 67.34 | 65.60 | 65.62 | -1.987% | 962,057 | +43.264% |
| 2025-06-03 | 65.85 | 67.26 | 65.38 | 66.95 | +1.240% | 978,170 | +40.418% |
| 2025-06-02 | 66.14 | 66.69 | 65.66 | 66.13 | -0.586% | 698,406 | +42.159% |
| 2025-05-30 | 66.13 | 66.61 | 65.63 | 66.52 | +0.045% | 677,592 | +41.326% |
| 2025-05-29 | 66.44 | 66.58 | 65.75 | 66.49 | +0.849% | 369,098 | +41.390% |
| 2025-05-28 | 67.24 | 67.51 | 65.89 | 65.93 | -1.919% | 525,091 | +42.591% |
| 2025-05-27 | 66.18 | 67.31 | 65.80 | 67.22 | +2.251% | 676,461 | +39.854% |
| 2025-05-23 | 65.19 | 66.18 | 65.03 | 65.74 | -1.469% | 688,286 | +43.003% |
| 2025-05-22 | 66.79 | 67.48 | 66.57 | 66.72 | -0.373% | 929,718 | +40.902% |
| 2025-05-21 | 68.83 | 69.07 | 66.92 | 66.97 | -3.111% | 1,090,749 | +40.376% |
| 2025-05-20 | 68.95 | 69.61 | 68.58 | 69.12 | -0.303% | 848,072 | +36.010% |
| 2025-05-19 | 68.80 | 69.65 | 68.65 | 69.33 | -0.302% | 756,555 | +35.598% |
| 2025-05-16 | 68.91 | 69.69 | 68.56 | 69.54 | +0.753% | 724,638 | +35.188% |
| 2025-05-15 | 68.53 | 69.17 | 68.10 | 69.02 | +0.232% | 805,602 | +36.207% |
| 2025-05-14 | 69.40 | 69.60 | 68.64 | 68.86 | -1.205% | 793,214 | +36.523% |
| 2025-05-13 | 69.94 | 70.55 | 69.58 | 69.70 | -0.115% | 675,933 | +34.878% |
| 2025-05-12 | 70.13 | 71.03 | 68.81 | 69.78 | +4.180% | 937,783 | +34.723% |
| 2025-05-09 | 67.04 | 67.69 | 66.65 | 66.98 | +0.120% | 672,431 | +40.355% |
| 2025-05-08 | 66.05 | 67.37 | 65.46 | 66.90 | +1.811% | 845,930 | +40.523% |
| 2025-05-07 | 65.00 | 67.56 | 64.78 | 65.71 | +9.080% | 3,720,161 | +43.068% |
| 2025-05-06 | 60.13 | 61.08 | 59.90 | 60.24 | -0.660% | 1,171,663 | +56.059% |
| 2025-05-05 | 60.41 | 61.52 | 60.35 | 60.64 | -0.720% | 581,890 | +55.030% |
| 2025-05-02 | 60.27 | 61.48 | 59.94 | 61.08 | +3.525% | 779,890 | +53.913% |
| 2025-05-01 | 58.84 | 59.75 | 58.38 | 59.00 | -0.338% | 949,891 | +59.339% |
| 2025-04-30 | 58.80 | 59.26 | 57.74 | 59.20 | -1.333% | 1,025,619 | +58.801% |
| 2025-04-29 | 59.40 | 60.13 | 58.99 | 60.00 | 0.000% | 806,857 | +56.683% |