VRTS
Virtus Investment Partners, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:50 PM EDT
131.18USD-0.312%(-0.41)93,322
After-hoursOct 9, 2026 4:10:30 PM EDT
131.22USD+0.030%(+0.04)
VRTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 132.98 | 133.18 | 131.15 | 131.22 | -0.281% | 93,322 | 0.000% |
| 2026-10-08 | 131.22 | 132.36 | 130.04 | 131.59 | +0.519% | 121,614 | -0.281% |
| 2026-10-07 | 130.71 | 132.38 | 129.89 | 130.91 | -0.841% | 165,368 | +0.237% |
| 2026-10-06 | 136.25 | 136.25 | 130.30 | 132.02 | -1.822% | 110,484 | -0.606% |
| 2026-10-05 | 134.76 | 136.76 | 131.54 | 134.47 | +0.493% | 140,699 | -2.417% |
| 2026-10-02 | 133.89 | 135.99 | 132.06 | 133.81 | +0.776% | 117,878 | -1.936% |
| 2026-10-01 | 131.98 | 134.34 | 130.27 | 132.78 | +0.348% | 137,459 | -1.175% |
| 2026-09-30 | 132.08 | 132.97 | 130.61 | 132.32 | +0.808% | 127,500 | -0.831% |
| 2026-09-29 | 129.96 | 136.08 | 127.10 | 131.26 | +1.320% | 178,317 | -0.030% |
| 2026-09-28 | 128.98 | 130.19 | 127.33 | 129.55 | -0.789% | 117,459 | +1.289% |
| 2026-09-25 | 130.28 | 131.83 | 129.00 | 130.58 | +0.585% | 128,768 | +0.490% |
| 2026-09-24 | 129.51 | 130.26 | 127.00 | 129.82 | +1.422% | 168,846 | +1.078% |
| 2026-09-23 | 129.42 | 130.43 | 127.03 | 128.00 | -1.773% | 169,448 | +2.516% |
| 2026-09-22 | 131.29 | 131.47 | 128.12 | 130.31 | +0.354% | 139,201 | +0.698% |
| 2026-09-21 | 126.65 | 131.13 | 125.31 | 129.85 | +3.880% | 224,504 | +1.055% |
| 2026-09-18 | 127.38 | 128.50 | 125.00 | 125.00 | -2.701% | 330,517 | +4.976% |
| 2026-09-17 | 131.82 | 133.91 | 128.39 | 128.47 | -1.751% | 151,179 | +2.141% |
| 2026-09-16 | 138.10 | 138.56 | 129.03 | 130.76 | -5.164% | 138,099 | +0.352% |
| 2026-09-15 | 142.32 | 142.32 | 136.81 | 137.88 | -3.930% | 151,176 | -4.830% |
| 2026-09-14 | 145.95 | 148.78 | 143.32 | 143.52 | -2.639% | 112,343 | -8.570% |
| 2026-09-11 | 154.09 | 159.69 | 146.46 | 147.41 | -2.905% | 138,749 | -10.983% |
| 2026-09-10 | 152.50 | 159.14 | 150.32 | 151.82 | -0.557% | 82,728 | -13.569% |
| 2026-09-09 | 157.51 | 157.85 | 152.04 | 152.67 | -3.159% | 121,028 | -14.050% |
| 2026-09-08 | 157.61 | 160.25 | 156.44 | 157.65 | -1.116% | 106,846 | -16.765% |
| 2026-09-04 | 157.32 | 159.99 | 156.56 | 159.43 | +0.784% | 107,336 | -17.694% |
| 2026-09-03 | 158.94 | 161.19 | 154.95 | 158.19 | +0.906% | 79,988 | -17.049% |
| 2026-09-02 | 160.91 | 162.99 | 156.77 | 156.77 | -2.019% | 95,306 | -16.298% |
| 2026-09-01 | 163.02 | 166.35 | 158.90 | 160.00 | -3.323% | 119,722 | -17.988% |
| 2026-08-31 | 168.13 | 168.13 | 165.28 | 165.50 | -1.792% | 109,683 | -20.713% |
| 2026-08-28 | 168.07 | 169.17 | 166.71 | 168.52 | +0.771% | 81,978 | -22.134% |
| 2026-08-27 | 167.13 | 169.13 | 166.49 | 167.23 | -0.012% | 111,920 | -21.533% |
| 2026-08-26 | 165.27 | 167.81 | 164.85 | 167.25 | +0.595% | 105,917 | -21.543% |
| 2026-08-25 | 168.37 | 168.37 | 165.41 | 166.26 | -1.271% | 89,768 | -21.075% |
| 2026-08-24 | 167.77 | 169.63 | 167.02 | 168.40 | +0.784% | 96,661 | -22.078% |
| 2026-08-21 | 169.10 | 171.07 | 166.74 | 167.09 | -0.589% | 75,102 | -21.467% |
| 2026-08-20 | 167.54 | 168.39 | 166.29 | 168.08 | +0.858% | 104,181 | -21.930% |
| 2026-08-19 | 168.90 | 170.06 | 166.62 | 166.65 | -0.096% | 89,237 | -21.260% |
| 2026-08-18 | 169.00 | 169.95 | 166.75 | 166.81 | -0.791% | 66,607 | -21.336% |
| 2026-08-17 | 168.35 | 170.50 | 166.16 | 168.14 | -0.527% | 93,214 | -21.958% |
| 2026-08-14 | 169.64 | 170.00 | 167.70 | 169.03 | -0.687% | 78,272 | -22.369% |
| 2026-08-13 | 169.76 | 170.60 | 167.19 | 170.20 | +1.582% | 125,869 | -22.902% |
| 2026-08-12 | 167.09 | 168.80 | 165.62 | 167.55 | +0.498% | 151,720 | -21.683% |
| 2026-08-11 | 167.60 | 170.50 | 166.59 | 166.72 | +0.537% | 96,766 | -21.293% |
| 2026-08-10 | 163.73 | 167.50 | 163.73 | 165.83 | +0.406% | 74,569 | -20.871% |
| 2026-08-07 | 163.50 | 166.15 | 163.50 | 165.16 | +1.015% | 93,806 | -20.550% |
| 2026-08-06 | 162.41 | 165.22 | 162.32 | 163.50 | +1.044% | 101,715 | -19.743% |
| 2026-08-05 | 164.03 | 166.01 | 160.94 | 161.81 | -2.753% | 228,006 | -18.905% |
| 2026-08-04 | 167.87 | 171.90 | 165.95 | 166.39 | -1.754% | 285,805 | -21.137% |
| 2026-08-03 | 161.09 | 170.45 | 161.09 | 169.36 | +6.282% | 232,897 | -22.520% |
| 2026-07-31 | 160.36 | 160.36 | 147.86 | 159.35 | -2.538% | 324,037 | -17.653% |
| 2026-07-30 | 163.76 | 165.85 | 156.61 | 163.50 | -2.557% | 165,667 | -19.743% |
| 2026-07-29 | 169.09 | 173.35 | 167.54 | 167.79 | -1.906% | 215,627 | -21.795% |
| 2026-07-28 | 168.44 | 173.03 | 167.31 | 171.05 | +2.071% | 104,135 | -23.286% |
| 2026-07-27 | 167.07 | 169.31 | 165.35 | 167.58 | +1.159% | 84,227 | -21.697% |
| 2026-07-24 | 161.93 | 166.75 | 160.38 | 165.66 | +1.619% | 165,770 | -20.790% |
| 2026-07-23 | 162.62 | 164.03 | 161.05 | 163.02 | -0.707% | 128,903 | -19.507% |
| 2026-07-22 | 163.40 | 165.73 | 163.40 | 164.18 | +0.514% | 87,509 | -20.076% |
| 2026-07-21 | 162.63 | 165.21 | 159.98 | 163.34 | +0.728% | 140,888 | -19.665% |
| 2026-07-20 | 166.02 | 166.02 | 159.10 | 162.16 | -1.399% | 142,993 | -19.080% |
| 2026-07-17 | 166.73 | 170.03 | 162.30 | 164.46 | -2.658% | 127,900 | -20.212% |
| 2026-07-16 | 168.58 | 170.41 | 167.01 | 168.95 | +0.398% | 105,292 | -22.332% |
| 2026-07-15 | 163.03 | 168.34 | 162.94 | 168.28 | +4.671% | 121,322 | -22.023% |
| 2026-07-14 | 155.15 | 162.48 | 155.15 | 160.77 | +2.284% | 103,135 | -18.380% |
| 2026-07-13 | 162.11 | 162.11 | 153.62 | 157.18 | -1.891% | 155,966 | -16.516% |
| 2026-07-10 | 159.48 | 162.84 | 159.08 | 160.21 | +1.824% | 111,065 | -18.095% |
| 2026-07-09 | 154.48 | 157.41 | 153.00 | 157.34 | +1.911% | 134,628 | -16.601% |
| 2026-07-08 | 153.21 | 157.00 | 152.00 | 154.39 | -0.413% | 180,609 | -15.007% |
| 2026-07-07 | 155.57 | 156.92 | 152.30 | 155.03 | +0.155% | 182,366 | -15.358% |
| 2026-07-06 | 153.52 | 156.11 | 151.00 | 154.79 | +2.077% | 124,975 | -15.227% |
| 2026-07-02 | 147.34 | 151.75 | 144.97 | 151.64 | +4.464% | 130,105 | -13.466% |
| 2026-07-01 | 143.96 | 150.00 | 143.96 | 145.16 | +1.157% | 131,147 | -9.603% |
| 2026-06-30 | 144.59 | 147.59 | 143.50 | 143.50 | -0.403% | 156,167 | -8.557% |
| 2026-06-29 | 146.87 | 146.87 | 142.44 | 144.08 | -2.372% | 188,276 | -8.926% |
| 2026-06-26 | 137.09 | 147.58 | 135.86 | 147.58 | +8.763% | 309,404 | -11.086% |
| 2026-06-25 | 139.65 | 141.86 | 133.30 | 135.69 | -2.107% | 109,218 | -3.294% |
| 2026-06-24 | 142.20 | 142.64 | 138.55 | 138.61 | -2.325% | 96,108 | -5.332% |
| 2026-06-23 | 141.27 | 144.25 | 140.40 | 141.91 | +0.953% | 80,277 | -7.533% |
| 2026-06-22 | 141.57 | 143.96 | 139.16 | 140.57 | -0.727% | 88,409 | -6.651% |
| 2026-06-18 | 143.56 | 146.37 | 140.98 | 141.60 | -0.882% | 146,052 | -7.331% |
| 2026-06-17 | 141.54 | 147.26 | 141.54 | 142.86 | -0.328% | 89,539 | -8.148% |
| 2026-06-16 | 145.65 | 148.20 | 142.29 | 143.33 | -0.313% | 130,803 | -8.449% |
| 2026-06-15 | 147.00 | 149.92 | 143.56 | 143.78 | -0.964% | 103,743 | -8.736% |
| 2026-06-12 | 144.00 | 149.05 | 142.58 | 145.18 | +1.816% | 80,222 | -9.616% |
| 2026-06-11 | 141.00 | 143.00 | 139.48 | 142.59 | +1.185% | 96,741 | -7.974% |
| 2026-06-10 | 143.57 | 145.75 | 140.13 | 140.92 | -2.941% | 148,977 | -6.883% |
| 2026-06-09 | 146.01 | 151.09 | 143.03 | 145.19 | +0.269% | 128,667 | -9.622% |
| 2026-06-08 | 147.79 | 148.56 | 144.67 | 144.80 | -1.208% | 90,236 | -9.378% |
| 2026-06-05 | 149.08 | 149.86 | 146.02 | 146.57 | -1.532% | 95,050 | -10.473% |
| 2026-06-04 | 142.82 | 149.33 | 142.76 | 148.85 | +5.620% | 149,089 | -11.844% |
| 2026-06-03 | 145.35 | 145.72 | 138.64 | 140.93 | -4.305% | 147,181 | -6.890% |
| 2026-06-02 | 145.32 | 147.91 | 143.01 | 147.27 | +1.147% | 173,034 | -10.898% |
| 2026-06-01 | 142.82 | 147.38 | 142.60 | 145.60 | +1.797% | 133,461 | -9.876% |
| 2026-05-29 | 143.20 | 147.51 | 142.55 | 143.03 | +0.619% | 108,834 | -8.257% |
| 2026-05-28 | 142.61 | 144.15 | 140.00 | 142.15 | -1.292% | 93,351 | -7.689% |
| 2026-05-27 | 145.41 | 146.61 | 143.78 | 144.01 | -0.069% | 94,286 | -8.881% |
| 2026-05-26 | 144.00 | 145.99 | 142.63 | 144.11 | +0.341% | 68,860 | -8.945% |
| 2026-05-22 | 141.81 | 145.31 | 140.00 | 143.62 | +1.376% | 106,090 | -8.634% |
| 2026-05-21 | 135.86 | 142.39 | 134.22 | 141.67 | +2.712% | 105,517 | -7.376% |
| 2026-05-20 | 132.79 | 138.12 | 132.01 | 137.93 | +4.020% | 158,837 | -4.865% |
| 2026-05-19 | 138.50 | 141.00 | 132.00 | 132.60 | -5.414% | 140,441 | -1.041% |
| 2026-05-18 | 136.78 | 142.86 | 136.78 | 140.19 | +1.572% | 92,624 | -6.398% |
| 2026-05-15 | 141.42 | 141.51 | 137.67 | 138.02 | -2.946% | 68,113 | -4.927% |
| 2026-05-14 | 141.24 | 144.20 | 141.24 | 142.21 | +0.687% | 62,850 | -7.728% |
| 2026-05-13 | 139.54 | 141.94 | 137.94 | 141.24 | +0.277% | 74,013 | -7.094% |
| 2026-05-12 | 143.46 | 143.46 | 138.34 | 140.85 | -1.296% | 95,663 | -6.837% |
| 2026-05-11 | 143.54 | 145.44 | 142.52 | 142.70 | -0.855% | 69,620 | -8.045% |
| 2026-05-08 | 142.07 | 144.53 | 139.51 | 143.93 | +1.466% | 83,772 | -8.831% |
| 2026-05-07 | 143.95 | 145.50 | 140.34 | 141.85 | -1.026% | 89,125 | -7.494% |
| 2026-05-06 | 144.95 | 147.72 | 142.37 | 143.32 | +0.021% | 97,482 | -8.443% |
| 2026-05-05 | 140.14 | 145.31 | 139.28 | 143.29 | +2.732% | 117,071 | -8.423% |
| 2026-05-04 | 135.49 | 139.48 | 130.46 | 139.48 | +2.559% | 198,484 | -5.922% |
| 2026-05-01 | 135.90 | 145.00 | 127.00 | 136.00 | -6.561% | 181,746 | -3.515% |
| 2026-04-30 | 140.47 | 148.06 | 140.08 | 145.55 | +1.302% | 97,703 | -9.845% |
| 2026-04-29 | 144.76 | 145.90 | 141.38 | 143.68 | -0.958% | 77,023 | -8.672% |
| 2026-04-28 | 147.15 | 147.15 | 145.07 | 145.07 | +0.138% | 68,282 | -9.547% |
| 2026-04-27 | 143.12 | 147.52 | 143.12 | 144.87 | +1.209% | 74,853 | -9.422% |
| 2026-04-24 | 142.60 | 144.45 | 140.28 | 143.14 | +0.393% | 146,688 | -8.328% |
| 2026-04-23 | 140.92 | 143.87 | 140.16 | 142.58 | +0.500% | 104,496 | -7.967% |
| 2026-04-22 | 138.75 | 141.87 | 136.82 | 141.87 | +2.857% | 79,231 | -7.507% |
| 2026-04-21 | 142.70 | 143.55 | 137.48 | 137.93 | -2.982% | 66,334 | -4.865% |
| 2026-04-20 | 139.00 | 142.69 | 139.00 | 142.17 | +1.710% | 95,712 | -7.702% |
| 2026-04-17 | 140.87 | 143.34 | 139.61 | 139.78 | -0.717% | 106,140 | -6.124% |
| 2026-04-16 | 143.90 | 143.90 | 140.29 | 140.79 | -1.854% | 78,665 | -6.797% |
| 2026-04-15 | 142.00 | 143.51 | 141.00 | 143.45 | +1.171% | 102,079 | -8.526% |
| 2026-04-14 | 140.33 | 143.18 | 138.58 | 141.79 | +1.839% | 129,853 | -7.455% |
| 2026-04-13 | 137.86 | 139.24 | 133.28 | 139.23 | +1.295% | 117,730 | -5.753% |
| 2026-04-10 | 135.82 | 137.88 | 134.31 | 137.45 | +1.200% | 123,184 | -4.533% |
| 2026-04-09 | 133.79 | 137.18 | 133.02 | 135.82 | +0.147% | 114,147 | -3.387% |
| 2026-04-08 | 132.88 | 136.76 | 132.50 | 135.62 | +5.083% | 163,180 | -3.244% |
| 2026-04-07 | 127.16 | 130.18 | 126.91 | 129.06 | +0.506% | 155,611 | +1.674% |
| 2026-04-06 | 126.63 | 128.90 | 125.42 | 128.41 | +0.904% | 85,287 | +2.188% |
| 2026-04-02 | 128.77 | 129.26 | 121.61 | 127.26 | -2.944% | 113,903 | +3.112% |
| 2026-04-01 | 133.83 | 135.26 | 130.92 | 131.12 | -2.404% | 84,782 | +0.076% |
| 2026-03-31 | 132.39 | 134.51 | 129.74 | 134.35 | +3.219% | 151,177 | -2.330% |
| 2026-03-30 | 130.28 | 132.24 | 128.64 | 130.16 | +0.813% | 154,190 | +0.814% |
| 2026-03-27 | 132.22 | 132.38 | 128.23 | 129.11 | -3.071% | 107,985 | +1.634% |
| 2026-03-26 | 131.22 | 134.36 | 130.66 | 133.20 | +0.528% | 77,472 | -1.486% |
| 2026-03-25 | 131.89 | 132.99 | 129.89 | 132.50 | +1.727% | 87,083 | -0.966% |
| 2026-03-24 | 129.36 | 131.41 | 128.39 | 130.25 | +0.169% | 124,107 | +0.745% |
| 2026-03-23 | 130.22 | 131.42 | 128.14 | 130.03 | +2.750% | 97,661 | +0.915% |
| 2026-03-20 | 129.08 | 130.00 | 125.78 | 126.55 | -2.036% | 269,875 | +3.690% |
| 2026-03-19 | 128.09 | 130.50 | 125.40 | 129.18 | -0.753% | 105,106 | +1.579% |
| 2026-03-18 | 130.00 | 133.57 | 127.62 | 130.16 | -1.117% | 136,326 | +0.814% |
| 2026-03-17 | 129.05 | 133.48 | 127.28 | 131.63 | +4.951% | 159,578 | -0.311% |
| 2026-03-16 | 127.54 | 128.41 | 124.70 | 125.42 | -0.547% | 77,577 | +4.624% |
| 2026-03-13 | 128.58 | 129.34 | 125.92 | 126.11 | -1.237% | 72,308 | +4.052% |
| 2026-03-12 | 129.96 | 130.90 | 127.67 | 127.69 | -3.455% | 96,968 | +2.765% |
| 2026-03-11 | 131.20 | 133.60 | 128.00 | 132.26 | +0.463% | 72,725 | -0.786% |
| 2026-03-10 | 132.15 | 133.75 | 129.12 | 131.65 | -0.461% | 83,385 | -0.327% |
| 2026-03-09 | 131.43 | 133.33 | 127.00 | 132.26 | -1.357% | 113,420 | -0.786% |
| 2026-03-06 | 136.44 | 136.44 | 131.87 | 134.08 | -3.086% | 87,909 | -2.133% |
| 2026-03-05 | 140.26 | 140.26 | 136.09 | 138.35 | -1.600% | 120,389 | -5.154% |
| 2026-03-04 | 139.53 | 141.73 | 137.76 | 140.60 | +0.630% | 70,323 | -6.671% |
| 2026-03-03 | 138.05 | 141.30 | 135.83 | 139.72 | -0.675% | 77,802 | -6.084% |
| 2026-03-02 | 136.01 | 141.24 | 136.01 | 140.67 | +1.670% | 57,054 | -6.718% |
| 2026-02-27 | 141.48 | 141.69 | 137.31 | 138.36 | -4.017% | 66,355 | -5.160% |
| 2026-02-26 | 143.34 | 145.06 | 139.35 | 144.15 | +1.193% | 66,937 | -8.970% |
| 2026-02-25 | 142.67 | 143.61 | 139.15 | 142.45 | +1.136% | 72,476 | -7.883% |
| 2026-02-24 | 140.57 | 144.16 | 138.44 | 140.85 | +1.778% | 80,577 | -6.837% |
| 2026-02-23 | 145.94 | 149.50 | 136.13 | 138.39 | -5.799% | 113,136 | -5.181% |
| 2026-02-20 | 145.56 | 147.78 | 143.81 | 146.91 | +0.294% | 99,278 | -10.680% |
| 2026-02-19 | 140.47 | 148.22 | 139.51 | 146.48 | +3.403% | 141,910 | -10.418% |
| 2026-02-18 | 138.19 | 142.63 | 138.19 | 141.66 | +2.630% | 107,342 | -7.370% |
| 2026-02-17 | 139.24 | 139.88 | 135.70 | 138.03 | -0.109% | 77,516 | -4.934% |
| 2026-02-13 | 138.71 | 139.59 | 136.41 | 138.18 | +0.174% | 76,297 | -5.037% |
| 2026-02-12 | 140.58 | 140.93 | 134.81 | 137.94 | -1.274% | 91,704 | -4.872% |
| 2026-02-11 | 141.84 | 143.84 | 139.42 | 139.72 | -1.474% | 122,681 | -6.084% |
| 2026-02-10 | 135.97 | 144.47 | 135.97 | 141.81 | +4.456% | 134,503 | -7.468% |
| 2026-02-09 | 140.22 | 140.33 | 135.31 | 135.76 | -3.229% | 106,157 | -3.344% |
| 2026-02-06 | 147.00 | 149.20 | 140.23 | 140.29 | -7.068% | 113,306 | -6.465% |
| 2026-02-05 | 151.58 | 157.28 | 146.25 | 150.96 | +0.186% | 127,200 | -13.076% |
| 2026-02-04 | 152.11 | 154.19 | 147.41 | 150.68 | -1.031% | 148,908 | -12.915% |
| 2026-02-03 | 160.86 | 162.89 | 150.26 | 152.25 | -6.204% | 99,141 | -13.813% |
| 2026-02-02 | 162.53 | 166.08 | 162.00 | 162.32 | -0.570% | 91,170 | -19.160% |
| 2026-01-30 | 162.94 | 164.85 | 160.29 | 163.25 | -1.603% | 329,065 | -19.620% |
| 2026-01-29 | 167.05 | 167.73 | 164.26 | 165.91 | -0.205% | 136,493 | -20.909% |
| 2026-01-28 | 169.00 | 170.17 | 165.69 | 166.25 | -1.662% | 77,072 | -21.071% |
| 2026-01-27 | 170.61 | 171.15 | 168.90 | 169.06 | -0.030% | 75,428 | -22.383% |
| 2026-01-26 | 166.82 | 170.38 | 166.42 | 169.11 | +1.446% | 101,966 | -22.406% |
| 2026-01-23 | 168.52 | 168.52 | 165.17 | 166.70 | -1.600% | 36,278 | -21.284% |
| 2026-01-22 | 169.69 | 170.89 | 167.70 | 169.41 | +1.002% | 56,001 | -22.543% |
| 2026-01-21 | 163.93 | 168.98 | 163.93 | 167.73 | +2.537% | 61,021 | -21.767% |
| 2026-01-20 | 168.06 | 168.06 | 162.82 | 163.58 | -3.379% | 44,012 | -19.782% |
| 2026-01-16 | 170.76 | 170.99 | 168.21 | 169.30 | -0.570% | 74,734 | -22.493% |
| 2026-01-15 | 169.27 | 171.40 | 167.78 | 170.27 | +0.283% | 74,652 | -22.934% |
| 2026-01-14 | 167.28 | 171.04 | 167.28 | 169.79 | +0.533% | 88,554 | -22.716% |
| 2026-01-13 | 175.58 | 175.58 | 165.94 | 168.89 | -3.838% | 85,582 | -22.304% |
| 2026-01-12 | 171.72 | 175.66 | 171.65 | 175.63 | +1.088% | 79,118 | -25.286% |
| 2026-01-09 | 172.69 | 175.58 | 172.10 | 173.74 | +1.418% | 93,369 | -24.473% |
| 2026-01-08 | 164.90 | 172.07 | 164.90 | 171.31 | +2.945% | 87,286 | -23.402% |
| 2026-01-07 | 168.95 | 169.20 | 163.88 | 166.41 | -1.823% | 54,637 | -21.147% |
| 2026-01-06 | 166.30 | 169.92 | 166.03 | 169.50 | +1.200% | 54,083 | -22.584% |
| 2026-01-05 | 162.31 | 171.41 | 162.31 | 167.49 | +3.064% | 86,714 | -21.655% |
| 2026-01-02 | 162.95 | 164.82 | 161.53 | 162.51 | -0.392% | 43,676 | -19.254% |
| 2025-12-31 | 164.85 | 165.77 | 162.37 | 163.15 | -0.597% | 63,906 | -19.571% |
| 2025-12-30 | 165.36 | 165.65 | 163.40 | 164.13 | -0.249% | 50,159 | -20.051% |
| 2025-12-29 | 166.73 | 167.06 | 163.30 | 164.54 | -1.136% | 46,034 | -20.250% |
| 2025-12-26 | 167.71 | 167.71 | 165.69 | 166.43 | -0.078% | 41,712 | -21.156% |
| 2025-12-24 | 166.15 | 168.58 | 164.64 | 166.56 | +0.622% | 43,965 | -21.218% |
| 2025-12-23 | 162.98 | 167.63 | 162.98 | 165.53 | +0.596% | 83,959 | -20.727% |
| 2025-12-22 | 161.53 | 166.04 | 161.53 | 164.55 | +1.863% | 59,314 | -20.255% |
| 2025-12-19 | 162.86 | 163.91 | 160.39 | 161.54 | -0.993% | 146,779 | -18.769% |
| 2025-12-18 | 166.45 | 168.25 | 162.85 | 163.16 | -1.013% | 108,663 | -19.576% |
| 2025-12-17 | 164.13 | 167.32 | 163.87 | 164.83 | -1.056% | 79,088 | -20.391% |
| 2025-12-16 | 167.46 | 169.27 | 165.92 | 166.59 | +0.416% | 61,319 | -21.232% |
| 2025-12-15 | 168.29 | 171.36 | 165.40 | 165.90 | -1.916% | 119,287 | -20.904% |
| 2025-12-12 | 166.74 | 171.06 | 166.74 | 169.14 | +0.493% | 100,480 | -22.419% |
| 2025-12-11 | 166.43 | 169.81 | 165.80 | 168.31 | +2.353% | 108,297 | -22.037% |
| 2025-12-10 | 161.15 | 166.28 | 159.18 | 164.44 | +1.045% | 132,725 | -20.202% |
| 2025-12-09 | 160.03 | 163.99 | 159.00 | 162.74 | +2.243% | 72,554 | -19.368% |
| 2025-12-08 | 163.14 | 163.14 | 157.60 | 159.17 | -1.619% | 88,912 | -17.560% |
| 2025-12-05 | 159.20 | 163.05 | 159.06 | 161.79 | +1.716% | 61,070 | -18.895% |
| 2025-12-04 | 162.86 | 162.98 | 158.21 | 159.06 | -2.513% | 57,084 | -17.503% |
| 2025-12-03 | 156.40 | 163.81 | 156.40 | 163.16 | +4.879% | 51,704 | -19.576% |
| 2025-12-02 | 161.92 | 161.93 | 155.35 | 155.57 | -2.993% | 43,538 | -15.652% |
| 2025-12-01 | 159.38 | 161.64 | 158.96 | 160.37 | +0.489% | 44,018 | -18.177% |
| 2025-11-28 | 158.71 | 161.32 | 158.04 | 159.59 | -0.412% | 28,556 | -17.777% |
| 2025-11-26 | 159.28 | 161.15 | 156.59 | 160.25 | +0.075% | 104,944 | -18.115% |
| 2025-11-25 | 155.15 | 161.14 | 154.38 | 160.13 | +3.057% | 91,058 | -18.054% |
| 2025-11-24 | 157.49 | 157.55 | 154.66 | 155.38 | -1.814% | 78,984 | -15.549% |
| 2025-11-21 | 156.35 | 162.00 | 155.09 | 158.25 | +1.880% | 56,223 | -17.081% |
| 2025-11-20 | 157.30 | 158.55 | 153.21 | 155.33 | -0.551% | 53,361 | -15.522% |
| 2025-11-19 | 156.00 | 162.68 | 154.20 | 156.19 | +0.006% | 38,876 | -15.987% |
| 2025-11-18 | 154.88 | 158.44 | 154.88 | 156.18 | +0.483% | 69,247 | -15.982% |
| 2025-11-17 | 161.65 | 162.70 | 154.68 | 155.43 | -4.079% | 49,150 | -15.576% |
| 2025-11-14 | 164.23 | 164.23 | 161.53 | 162.04 | -1.579% | 50,880 | -19.020% |
| 2025-11-13 | 162.29 | 166.17 | 162.28 | 164.64 | -0.694% | 60,940 | -20.299% |
| 2025-11-12 | 165.34 | 166.66 | 161.40 | 165.79 | +1.153% | 100,762 | -20.852% |
| 2025-11-11 | 162.19 | 164.75 | 161.00 | 163.90 | +1.067% | 72,840 | -19.939% |
| 2025-11-10 | 164.31 | 165.29 | 160.46 | 162.17 | -0.607% | 61,979 | -19.085% |
| 2025-11-07 | 162.30 | 163.25 | 158.69 | 163.16 | +0.184% | 77,709 | -19.576% |
| 2025-11-06 | 161.44 | 163.18 | 160.78 | 162.86 | +0.333% | 88,969 | -19.428% |
| 2025-11-05 | 159.37 | 162.97 | 158.72 | 162.32 | +1.532% | 72,129 | -19.160% |
| 2025-11-04 | 160.19 | 161.75 | 158.58 | 159.87 | -0.287% | 60,665 | -17.921% |
| 2025-11-03 | 161.84 | 163.16 | 159.28 | 160.33 | -1.529% | 69,892 | -18.156% |
| 2025-10-31 | 160.81 | 164.93 | 160.18 | 162.82 | -0.239% | 53,323 | -19.408% |
| 2025-10-30 | 163.50 | 166.38 | 163.00 | 163.21 | -1.085% | 63,841 | -19.601% |
| 2025-10-29 | 168.87 | 169.11 | 163.26 | 165.00 | -2.361% | 74,661 | -20.473% |
| 2025-10-28 | 170.70 | 171.52 | 166.97 | 168.99 | -1.320% | 67,025 | -22.350% |
| 2025-10-27 | 167.79 | 173.97 | 166.50 | 171.25 | +2.927% | 92,309 | -23.375% |
| 2025-10-24 | 177.29 | 183.04 | 161.29 | 166.38 | -6.233% | 96,929 | -21.132% |
| 2025-10-23 | 177.87 | 179.28 | 175.45 | 177.44 | +0.158% | 80,647 | -26.048% |
| 2025-10-22 | 178.64 | 180.00 | 175.35 | 177.16 | -0.253% | 109,467 | -25.931% |
| 2025-10-21 | 177.71 | 178.96 | 175.00 | 177.61 | -1.634% | 94,429 | -26.119% |
| 2025-10-20 | 184.91 | 185.94 | 179.25 | 180.56 | -1.811% | 79,274 | -27.326% |
| 2025-10-17 | 183.04 | 184.20 | 180.80 | 183.89 | +0.431% | 87,354 | -28.642% |
| 2025-10-16 | 192.00 | 192.00 | 182.75 | 183.10 | -4.541% | 60,622 | -28.334% |
| 2025-10-15 | 195.00 | 195.00 | 188.88 | 191.81 | -0.617% | 134,974 | -31.589% |
| 2025-10-14 | 185.71 | 194.06 | 185.71 | 193.00 | +2.687% | 89,600 | -32.010% |
| 2025-10-13 | 186.64 | 188.49 | 184.31 | 187.95 | +2.163% | 61,823 | -30.184% |
| 2025-10-10 | 194.91 | 195.00 | 183.88 | 183.97 | -5.053% | 69,728 | -28.673% |
| 2025-10-09 | 193.48 | 193.76 | 190.10 | 193.76 | +0.555% | 57,039 | -32.277% |
| 2025-10-08 | 193.12 | 194.54 | 191.55 | 192.69 | +0.748% | 51,921 | -31.901% |
| 2025-10-07 | 192.36 | 194.70 | 190.38 | 191.26 | -0.634% | 92,809 | -31.392% |
| 2025-10-06 | 193.38 | 195.00 | 190.17 | 192.48 | +0.349% | 67,626 | -31.827% |
| 2025-10-03 | 187.96 | 191.81 | 187.96 | 191.81 | +2.097% | 74,592 | -31.589% |
| 2025-10-02 | 185.03 | 187.89 | 184.70 | 187.87 | +0.989% | 63,331 | -30.154% |
| 2025-10-01 | 187.84 | 189.67 | 186.02 | 186.03 | -2.105% | 76,970 | -29.463% |
| 2025-09-30 | 191.51 | 193.58 | 187.02 | 190.03 | -0.700% | 208,694 | -30.948% |
| 2025-09-29 | 192.49 | 193.71 | 190.03 | 191.37 | -0.453% | 61,028 | -31.431% |
| 2025-09-26 | 189.93 | 192.59 | 189.47 | 192.24 | +1.216% | 139,987 | -31.742% |
| 2025-09-25 | 187.46 | 190.98 | 187.46 | 189.93 | -0.011% | 125,118 | -30.911% |
| 2025-09-24 | 193.61 | 193.61 | 189.93 | 189.95 | -0.959% | 125,523 | -30.919% |
| 2025-09-23 | 193.13 | 195.00 | 190.26 | 191.79 | +0.214% | 89,180 | -31.581% |
| 2025-09-22 | 190.90 | 193.69 | 189.84 | 191.38 | +0.372% | 93,220 | -31.435% |
| 2025-09-19 | 195.25 | 195.25 | 188.99 | 190.67 | -1.999% | 125,900 | -31.180% |
| 2025-09-18 | 192.27 | 194.72 | 192.27 | 194.56 | +1.859% | 72,789 | -32.556% |
| 2025-09-17 | 192.55 | 196.24 | 190.36 | 191.01 | -1.159% | 66,550 | -31.302% |
| 2025-09-16 | 194.88 | 195.38 | 191.12 | 193.25 | -0.770% | 47,282 | -32.098% |
| 2025-09-15 | 198.52 | 198.68 | 194.25 | 194.75 | -1.666% | 46,342 | -32.621% |
| 2025-09-12 | 200.00 | 203.61 | 197.36 | 198.05 | -1.751% | 69,986 | -33.744% |
| 2025-09-11 | 195.45 | 201.93 | 194.84 | 201.58 | +4.117% | 86,027 | -34.904% |
| 2025-09-10 | 195.29 | 196.37 | 192.70 | 193.61 | -0.931% | 58,523 | -32.225% |
| 2025-09-09 | 196.71 | 199.11 | 195.22 | 195.43 | -0.782% | 46,244 | -32.856% |
| 2025-09-08 | 196.12 | 197.79 | 191.16 | 196.97 | +1.541% | 46,616 | -33.381% |
| 2025-09-05 | 198.12 | 199.92 | 193.63 | 193.98 | -1.433% | 77,949 | -32.354% |
| 2025-09-04 | 194.32 | 196.80 | 192.16 | 196.80 | +2.069% | 84,298 | -33.323% |
| 2025-09-03 | 196.52 | 200.00 | 190.93 | 192.81 | -2.719% | 131,708 | -31.943% |
| 2025-09-02 | 199.58 | 199.58 | 195.80 | 198.20 | -1.604% | 64,250 | -33.794% |
| 2025-08-29 | 201.14 | 202.31 | 198.52 | 201.43 | +0.444% | 82,527 | -34.856% |
| 2025-08-28 | 203.15 | 203.15 | 197.62 | 200.54 | -0.541% | 61,490 | -34.567% |
| 2025-08-27 | 199.44 | 202.97 | 197.66 | 201.63 | +0.760% | 73,422 | -34.920% |
| 2025-08-26 | 197.56 | 201.08 | 197.50 | 200.11 | +0.908% | 108,138 | -34.426% |
| 2025-08-25 | 199.06 | 200.07 | 196.94 | 198.31 | -0.974% | 104,900 | -33.831% |
| 2025-08-22 | 190.01 | 201.09 | 190.01 | 200.26 | +5.930% | 148,190 | -34.475% |
| 2025-08-21 | 189.92 | 194.91 | 188.70 | 189.05 | -1.124% | 47,436 | -30.590% |
| 2025-08-20 | 193.10 | 194.21 | 189.40 | 191.20 | -1.153% | 62,786 | -31.370% |
| 2025-08-19 | 192.27 | 194.74 | 192.20 | 193.43 | +0.603% | 73,638 | -32.162% |
| 2025-08-18 | 192.25 | 195.01 | 192.25 | 192.27 | -0.938% | 52,245 | -31.752% |
| 2025-08-15 | 198.82 | 199.56 | 193.23 | 194.09 | -2.172% | 87,656 | -32.392% |
| 2025-08-14 | 197.16 | 198.85 | 193.05 | 198.40 | +0.273% | 80,298 | -33.861% |
| 2025-08-13 | 195.70 | 198.24 | 193.50 | 197.86 | +1.921% | 90,296 | -33.680% |
| 2025-08-12 | 190.16 | 195.78 | 190.12 | 194.13 | +2.552% | 49,668 | -32.406% |
| 2025-08-11 | 188.88 | 191.80 | 188.88 | 189.30 | -0.426% | 63,889 | -30.681% |
| 2025-08-08 | 185.93 | 191.52 | 185.93 | 190.11 | +1.587% | 98,606 | -30.977% |
| 2025-08-07 | 191.13 | 191.38 | 186.17 | 187.14 | -1.743% | 49,300 | -29.881% |
| 2025-08-06 | 191.39 | 193.13 | 188.89 | 190.46 | -0.314% | 50,474 | -31.104% |
| 2025-08-05 | 191.13 | 192.65 | 189.11 | 191.06 | -0.292% | 50,320 | -31.320% |
| 2025-08-04 | 191.89 | 192.68 | 188.91 | 191.62 | +1.033% | 40,170 | -31.521% |
| 2025-08-01 | 190.21 | 190.21 | 186.98 | 189.66 | -1.888% | 60,387 | -30.813% |
| 2025-07-31 | 195.58 | 198.86 | 191.28 | 193.31 | -2.864% | 52,380 | -32.119% |
| 2025-07-30 | 194.93 | 202.26 | 194.53 | 199.01 | +1.962% | 91,332 | -34.064% |
| 2025-07-29 | 194.32 | 196.68 | 193.00 | 195.18 | +0.582% | 77,395 | -32.770% |
| 2025-07-28 | 199.00 | 199.94 | 193.03 | 194.05 | -1.841% | 62,048 | -32.378% |
| 2025-07-25 | 206.57 | 210.00 | 191.65 | 197.69 | -7.470% | 93,013 | -33.623% |
| 2025-07-24 | 212.16 | 215.06 | 209.59 | 213.65 | -0.154% | 77,545 | -38.582% |
| 2025-07-23 | 213.70 | 214.88 | 210.78 | 213.98 | +1.509% | 73,126 | -38.677% |
| 2025-07-22 | 208.39 | 211.60 | 206.95 | 210.80 | +1.659% | 54,433 | -37.751% |
| 2025-07-21 | 208.16 | 210.08 | 206.80 | 207.36 | +0.014% | 51,876 | -36.719% |
| 2025-07-18 | 211.49 | 212.20 | 206.31 | 207.33 | -1.426% | 64,694 | -36.710% |
| 2025-07-17 | 206.79 | 212.67 | 206.79 | 210.33 | +0.902% | 72,899 | -37.612% |
| 2025-07-16 | 203.41 | 208.65 | 201.17 | 208.45 | +3.619% | 123,401 | -37.050% |
| 2025-07-15 | 203.88 | 205.50 | 200.83 | 201.17 | -1.091% | 121,231 | -34.772% |
| 2025-07-14 | 203.56 | 204.73 | 202.27 | 203.39 | -0.684% | 78,130 | -35.484% |
| 2025-07-11 | 201.52 | 205.78 | 198.21 | 204.79 | +1.371% | 212,617 | -35.925% |
| 2025-07-10 | 197.92 | 205.29 | 197.92 | 202.02 | +2.315% | 185,124 | -35.046% |
| 2025-07-09 | 198.28 | 199.57 | 196.29 | 197.45 | +0.046% | 176,091 | -33.543% |
| 2025-07-08 | 195.32 | 200.79 | 194.70 | 197.36 | +1.044% | 156,841 | -33.512% |
| 2025-07-07 | 196.51 | 199.36 | 193.33 | 195.32 | -1.899% | 105,382 | -32.818% |
| 2025-07-03 | 201.35 | 202.61 | 196.96 | 199.10 | -0.802% | 96,027 | -34.093% |
| 2025-07-02 | 189.76 | 201.27 | 189.76 | 200.71 | +6.348% | 190,885 | -34.622% |
| 2025-07-01 | 181.11 | 190.91 | 181.07 | 188.73 | +4.041% | 145,897 | -30.472% |
| 2025-06-30 | 184.42 | 185.04 | 179.59 | 181.40 | -0.977% | 196,780 | -27.663% |
| 2025-06-27 | 186.23 | 186.23 | 181.69 | 183.19 | -1.155% | 508,030 | -28.369% |
| 2025-06-26 | 182.47 | 185.52 | 180.44 | 185.33 | +1.540% | 274,272 | -29.197% |
| 2025-06-25 | 179.74 | 182.69 | 176.55 | 182.52 | +1.400% | 242,426 | -28.107% |
| 2025-06-24 | 178.31 | 182.59 | 178.30 | 180.00 | +2.261% | 222,770 | -27.100% |
| 2025-06-23 | 174.24 | 176.21 | 172.00 | 176.02 | +0.583% | 121,134 | -25.452% |
| 2025-06-20 | 175.48 | 175.50 | 173.84 | 175.00 | +0.523% | 97,312 | -25.017% |
| 2025-06-18 | 171.00 | 175.91 | 171.00 | 174.09 | +1.433% | 77,403 | -24.625% |
| 2025-06-17 | 173.70 | 175.08 | 171.48 | 171.63 | -1.819% | 174,629 | -23.545% |
| 2025-06-16 | 175.25 | 178.06 | 174.15 | 174.81 | +0.714% | 107,346 | -24.936% |
| 2025-06-13 | 174.92 | 175.96 | 173.25 | 173.57 | -2.236% | 61,435 | -24.399% |
| 2025-06-12 | 174.40 | 177.54 | 173.29 | 177.54 | +0.681% | 79,223 | -26.090% |
| 2025-06-11 | 178.95 | 180.64 | 175.47 | 176.34 | -0.513% | 93,584 | -25.587% |
| 2025-06-10 | 176.41 | 178.31 | 175.55 | 177.25 | +1.141% | 169,177 | -25.969% |
| 2025-06-09 | 170.57 | 176.99 | 170.50 | 175.25 | +2.768% | 122,669 | -25.124% |
| 2025-06-06 | 171.85 | 173.00 | 169.94 | 170.53 | +0.905% | 91,303 | -23.052% |
| 2025-06-05 | 169.18 | 171.31 | 168.50 | 169.00 | -0.277% | 148,643 | -22.355% |
| 2025-06-04 | 170.05 | 171.31 | 169.08 | 169.47 | -0.750% | 65,502 | -22.570% |
| 2025-06-03 | 168.71 | 171.35 | 168.20 | 170.75 | +1.389% | 82,523 | -23.151% |
| 2025-06-02 | 169.51 | 171.16 | 167.80 | 168.41 | -1.342% | 61,572 | -22.083% |
| 2025-05-30 | 170.78 | 172.83 | 170.30 | 170.70 | -0.426% | 219,518 | -23.128% |
| 2025-05-29 | 172.68 | 173.16 | 170.47 | 171.43 | +0.123% | 40,042 | -23.456% |
| 2025-05-28 | 172.85 | 172.85 | 171.04 | 171.22 | -0.725% | 48,978 | -23.362% |
| 2025-05-27 | 169.46 | 173.77 | 166.60 | 172.47 | +3.300% | 33,547 | -23.917% |
| 2025-05-23 | 165.47 | 167.82 | 165.47 | 166.96 | -1.266% | 32,373 | -21.406% |
| 2025-05-22 | 169.35 | 171.71 | 168.04 | 169.10 | -1.071% | 39,709 | -22.401% |
| 2025-05-21 | 173.77 | 173.92 | 170.86 | 170.93 | -3.200% | 31,946 | -23.232% |
| 2025-05-20 | 176.27 | 179.08 | 176.27 | 176.58 | -0.327% | 32,597 | -25.688% |
| 2025-05-19 | 174.18 | 177.68 | 174.18 | 177.16 | -0.237% | 34,312 | -25.931% |
| 2025-05-16 | 177.27 | 178.63 | 176.30 | 177.58 | +0.612% | 43,779 | -26.107% |
| 2025-05-15 | 175.47 | 180.07 | 173.47 | 176.50 | +0.153% | 70,937 | -25.654% |
| 2025-05-14 | 176.10 | 177.11 | 174.74 | 176.23 | -0.390% | 52,960 | -25.540% |
| 2025-05-13 | 174.18 | 178.08 | 174.00 | 176.92 | +2.610% | 48,023 | -25.831% |
| 2025-05-12 | 173.74 | 177.04 | 170.46 | 172.42 | +4.358% | 54,334 | -23.895% |
| 2025-05-09 | 166.28 | 170.99 | 164.75 | 165.22 | -0.763% | 41,656 | -20.579% |
| 2025-05-08 | 161.63 | 167.74 | 160.19 | 166.49 | +3.991% | 41,966 | -21.184% |
| 2025-05-07 | 161.64 | 161.87 | 159.16 | 160.10 | +0.301% | 37,766 | -18.039% |
| 2025-05-06 | 157.97 | 161.59 | 157.94 | 159.62 | +0.075% | 46,208 | -17.792% |
| 2025-05-05 | 158.79 | 161.67 | 158.79 | 159.50 | +0.170% | 37,036 | -17.730% |
| 2025-05-02 | 157.01 | 160.76 | 156.42 | 159.23 | +1.757% | 57,298 | -17.591% |
| 2025-05-01 | 152.85 | 158.52 | 152.05 | 156.48 | +1.882% | 50,016 | -16.143% |
| 2025-04-30 | 150.51 | 154.71 | 147.49 | 153.59 | -0.563% | 72,503 | -14.565% |
| 2025-04-29 | 152.90 | 155.60 | 151.80 | 154.46 | +0.136% | 39,298 | -15.046% |
| 2025-04-28 | 153.27 | 155.77 | 152.00 | 154.25 | +0.633% | 45,868 | -14.930% |
| 2025-04-25 | 154.81 | 155.91 | 152.00 | 153.28 | -2.270% | 44,938 | -14.392% |
| 2025-04-24 | 155.14 | 156.84 | 154.42 | 156.84 | +1.904% | 58,206 | -16.335% |
| 2025-04-23 | 155.23 | 160.69 | 153.03 | 153.91 | +2.327% | 52,264 | -14.742% |
| 2025-04-22 | 146.12 | 151.31 | 145.59 | 150.41 | 0.000% | 60,373 | -12.758% |