Dark

VRTS
Virtus Investment Partners, Inc.
stock NYSE

At Close

Aug 26, 2026 3:59:45 PM EDT

167.17USD+0.547%(+0.91)105,917

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

168.89USD+1.582%(+2.63)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

167.25USD+0.048%(+0.08)11,435

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	165.2700	167.810000	164.8500	167.2500	+0.595%	105,917	0.000%
2026-08-25	168.3700	168.370000	165.4100	166.2600	-1.271%	89,768	+0.595%
2026-08-24	167.7700	169.629900	167.0200	168.4000	+0.784%	96,661	-0.683%
2026-08-21	169.1000	171.070000	166.7350	167.0900	-0.589%	75,102	+0.096%
2026-08-20	167.5400	168.390000	166.2950	168.0800	+0.858%	104,181	-0.494%
2026-08-19	168.9000	170.060000	166.6200	166.6500	-0.096%	89,237	+0.360%
2026-08-18	169.0000	169.950000	166.7500	166.8100	-0.791%	66,607	+0.264%
2026-08-17	168.3500	170.500000	166.1600	168.1400	-0.527%	93,214	-0.529%
2026-08-14	169.6400	170.005000	167.7000	169.0300	-0.687%	78,272	-1.053%
2026-08-13	169.7600	170.600000	167.1900	170.2000	+1.582%	125,869	-1.733%
2026-08-12	167.0900	168.800000	165.6200	167.5500	+0.498%	151,720	-0.179%
2026-08-11	167.6000	170.500000	166.5900	166.7200	+0.537%	96,766	+0.318%
2026-08-10	163.7300	167.500000	163.7300	165.8300	+0.406%	74,569	+0.856%
2026-08-07	163.5000	166.150000	163.5000	165.1600	+1.015%	93,806	+1.265%
2026-08-06	162.4100	165.220000	162.3200	163.5000	+1.044%	101,715	+2.294%
2026-08-05	164.0300	166.010000	160.9350	161.8100	-2.753%	228,006	+3.362%
2026-08-04	167.8700	171.903000	165.9501	166.3900	-1.754%	285,805	+0.517%
2026-08-03	161.0900	170.447500	161.0900	169.3600	+6.282%	232,897	-1.246%
2026-07-31	160.3600	160.360000	147.8600	159.3500	-2.538%	324,037	+4.958%
2026-07-30	163.7600	165.855000	156.6100	163.5000	-2.557%	165,667	+2.294%
2026-07-29	169.0900	173.350000	167.5400	167.7900	-1.906%	215,627	-0.322%
2026-07-28	168.4400	173.030000	167.3100	171.0500	+2.071%	104,135	-2.222%
2026-07-27	167.0700	169.312500	165.3550	167.5800	+1.159%	84,227	-0.197%
2026-07-24	161.9300	166.745000	160.3800	165.6600	+1.619%	165,770	+0.960%
2026-07-23	162.6200	164.030000	161.0500	163.0200	-0.707%	128,903	+2.595%
2026-07-22	163.4000	165.730000	163.4000	164.1800	+0.514%	87,509	+1.870%
2026-07-21	162.6300	165.210000	159.9800	163.3400	+0.728%	140,888	+2.394%
2026-07-20	166.0200	166.020000	159.1000	162.1600	-1.399%	142,993	+3.139%
2026-07-17	166.7300	170.030000	162.3000	164.4600	-2.658%	127,900	+1.696%
2026-07-16	168.5800	170.405000	167.0100	168.9500	+0.398%	105,292	-1.006%
2026-07-15	163.0300	168.335000	162.9350	168.2800	+4.671%	121,322	-0.612%
2026-07-14	155.1500	162.480000	155.1500	160.7700	+2.284%	103,135	+4.031%
2026-07-13	162.1100	162.110000	153.6200	157.1800	-1.891%	155,966	+6.407%
2026-07-10	159.4800	162.840000	159.0800	160.2100	+1.824%	111,065	+4.394%
2026-07-09	154.4800	157.405000	153.0025	157.3400	+1.911%	134,628	+6.298%
2026-07-08	153.2100	157.000000	152.0000	154.3900	-0.413%	180,609	+8.330%
2026-07-07	155.5700	156.920000	152.3000	155.0300	+0.155%	182,366	+7.882%
2026-07-06	153.5200	156.110000	151.0000	154.7900	+2.077%	124,975	+8.050%
2026-07-02	147.3400	151.750000	144.9700	151.6400	+4.464%	130,105	+10.294%
2026-07-01	143.9600	150.000000	143.9600	145.1600	+1.157%	131,147	+15.218%
2026-06-30	144.5900	147.590000	143.5000	143.5000	-0.403%	156,167	+16.551%
2026-06-29	146.8700	146.870000	142.4350	144.0800	-2.372%	188,276	+16.081%
2026-06-26	137.0900	147.580000	135.8600	147.5800	+8.763%	309,404	+13.328%
2026-06-25	139.6500	141.859900	133.3000	135.6900	-2.107%	109,218	+23.259%
2026-06-24	142.2000	142.640000	138.5500	138.6100	-2.325%	96,108	+20.662%
2026-06-23	141.2700	144.250000	140.4000	141.9100	+0.953%	80,277	+17.856%
2026-06-22	141.5700	143.955000	139.1550	140.5700	-0.727%	88,409	+18.980%
2026-06-18	143.5600	146.370000	140.9800	141.6000	-0.882%	146,052	+18.114%
2026-06-17	141.5400	147.260000	141.5400	142.8600	-0.328%	89,539	+17.073%
2026-06-16	145.6500	148.200000	142.2950	143.3300	-0.313%	130,803	+16.689%
2026-06-15	147.0000	149.920000	143.5600	143.7800	-0.964%	103,743	+16.324%
2026-06-12	144.0000	149.049400	142.5800	145.1800	+1.816%	80,222	+15.202%
2026-06-11	141.0000	143.000000	139.4825	142.5900	+1.185%	96,741	+17.294%
2026-06-10	143.5700	145.750000	140.1300	140.9200	-2.941%	148,977	+18.684%
2026-06-09	146.0100	151.089900	143.0300	145.1900	+0.269%	128,667	+15.194%
2026-06-08	147.7900	148.555000	144.6700	144.8000	-1.208%	90,236	+15.504%
2026-06-05	149.0800	149.860000	146.0200	146.5700	-1.532%	95,050	+14.109%
2026-06-04	142.8200	149.330000	142.7650	148.8500	+5.620%	149,089	+12.361%
2026-06-03	145.3500	145.720000	138.6400	140.9300	-4.305%	147,181	+18.676%
2026-06-02	145.3200	147.910000	143.0100	147.2700	+1.147%	173,034	+13.567%
2026-06-01	142.8200	147.380000	142.6000	145.6000	+1.797%	133,461	+14.870%
2026-05-29	143.2000	147.510000	142.5500	143.0300	+0.619%	108,834	+16.934%
2026-05-28	142.6100	144.145000	140.0000	142.1500	-1.292%	93,351	+17.657%
2026-05-27	145.4100	146.610000	143.7850	144.0100	-0.069%	94,286	+16.138%
2026-05-26	144.0000	145.990000	142.6250	144.1100	+0.341%	68,860	+16.057%
2026-05-22	141.8100	145.310000	140.0050	143.6200	+1.376%	106,090	+16.453%
2026-05-21	135.8600	142.390000	134.2200	141.6700	+2.712%	105,517	+18.056%
2026-05-20	132.7900	138.120000	132.0100	137.9300	+4.020%	158,837	+21.257%
2026-05-19	138.5000	141.000000	132.0000	132.6000	-5.414%	140,441	+26.131%
2026-05-18	136.7800	142.859900	136.7800	140.1900	+1.572%	92,624	+19.302%
2026-05-15	141.4200	141.510000	137.6700	138.0200	-2.946%	68,113	+21.178%
2026-05-14	141.2400	144.200000	141.2400	142.2100	+0.687%	62,850	+17.608%
2026-05-13	139.5400	141.940000	137.9400	141.2400	+0.277%	74,013	+18.415%
2026-05-12	143.4600	143.460000	138.3401	140.8500	-1.296%	95,663	+18.743%
2026-05-11	143.5400	145.440000	142.5200	142.7000	-0.855%	69,620	+17.204%
2026-05-08	142.0700	144.530000	139.5100	143.9300	+1.466%	83,772	+16.202%
2026-05-07	143.9500	145.500000	140.3350	141.8500	-1.026%	89,125	+17.906%
2026-05-06	144.9500	147.720000	142.3700	143.3200	+0.021%	97,482	+16.697%
2026-05-05	140.1400	145.310000	139.2800	143.2900	+2.732%	117,071	+16.721%
2026-05-04	135.4900	139.480000	130.4600	139.4800	+2.559%	198,484	+19.910%
2026-05-01	135.9000	145.000000	127.0000	136.0000	-6.561%	181,746	+22.978%
2026-04-30	140.4700	148.060000	140.0800	145.5500	+1.302%	97,703	+14.909%
2026-04-29	144.7600	145.900000	141.3800	143.6800	-0.958%	77,023	+16.405%
2026-04-28	147.1500	147.150000	145.0700	145.0700	+0.138%	68,282	+15.289%
2026-04-27	143.1200	147.519900	143.1200	144.8700	+1.209%	74,853	+15.448%
2026-04-24	142.6000	144.449900	140.2800	143.1400	+0.393%	146,688	+16.844%
2026-04-23	140.9200	143.870000	140.1600	142.5800	+0.500%	104,496	+17.303%
2026-04-22	138.7500	141.870000	136.8200	141.8700	+2.857%	79,231	+17.890%
2026-04-21	142.7000	143.550000	137.4800	137.9300	-2.982%	66,334	+21.257%
2026-04-20	139.0000	142.690000	139.0000	142.1700	+1.710%	95,712	+17.641%
2026-04-17	140.8700	143.339900	139.6100	139.7800	-0.717%	106,140	+19.652%
2026-04-16	143.9000	143.900000	140.2900	140.7900	-1.854%	78,665	+18.794%
2026-04-15	142.0000	143.510000	141.0000	143.4500	+1.171%	102,079	+16.591%
2026-04-14	140.3300	143.180000	138.5801	141.7900	+1.839%	129,853	+17.956%
2026-04-13	137.8600	139.240000	133.2850	139.2300	+1.295%	117,730	+20.125%
2026-04-10	135.8200	137.880000	134.3100	137.4500	+1.200%	123,184	+21.681%
2026-04-09	133.7900	137.180000	133.0200	135.8200	+0.147%	114,147	+23.141%
2026-04-08	132.8800	136.760000	132.5000	135.6200	+5.083%	163,180	+23.323%
2026-04-07	127.1600	130.180000	126.9100	129.0600	+0.506%	155,611	+29.591%
2026-04-06	126.6300	128.900000	125.4150	128.4100	+0.904%	85,287	+30.247%
2026-04-02	128.7700	129.260000	121.6050	127.2600	-2.944%	113,903	+31.424%
2026-04-01	133.8300	135.260000	130.9200	131.1200	-2.404%	84,782	+27.555%
2026-03-31	132.3900	134.510000	129.7350	134.3500	+3.219%	151,177	+24.488%
2026-03-30	130.2800	132.240000	128.6400	130.1600	+0.813%	154,190	+28.496%
2026-03-27	132.2200	132.380000	128.2300	129.1100	-3.071%	107,985	+29.541%
2026-03-26	131.2200	134.360000	130.6600	133.2000	+0.528%	77,472	+25.563%
2026-03-25	131.8900	132.990000	129.8900	132.5000	+1.727%	87,083	+26.226%
2026-03-24	129.3600	131.410000	128.3900	130.2500	+0.169%	124,107	+28.407%
2026-03-23	130.2200	131.420000	128.1370	130.0300	+2.750%	97,661	+28.624%
2026-03-20	129.0800	130.000000	125.7800	126.5500	-2.036%	269,875	+32.161%
2026-03-19	128.0900	130.500000	125.4000	129.1800	-0.753%	105,106	+29.471%
2026-03-18	130.0000	133.570000	127.6200	130.1600	-1.117%	136,326	+28.496%
2026-03-17	129.0500	133.480000	127.2800	131.6300	+4.951%	159,578	+27.061%
2026-03-16	127.5400	128.410000	124.7000	125.4200	-0.547%	77,577	+33.352%
2026-03-13	128.5800	129.345000	125.9200	126.1100	-1.237%	72,308	+32.622%
2026-03-12	129.9600	130.900000	127.6700	127.6900	-3.455%	96,968	+30.981%
2026-03-11	131.2000	133.600000	128.0050	132.2600	+0.463%	72,725	+26.455%
2026-03-10	132.1500	133.750000	129.1200	131.6500	-0.461%	83,385	+27.041%
2026-03-09	131.4300	133.330000	127.0000	132.2600	-1.357%	113,420	+26.455%
2026-03-06	136.4400	136.440000	131.8700	134.0800	-3.086%	87,909	+24.739%
2026-03-05	140.2600	140.260000	136.0950	138.3500	-1.600%	120,389	+20.889%
2026-03-04	139.5300	141.730000	137.7600	140.6000	+0.630%	70,323	+18.954%
2026-03-03	138.0500	141.300000	135.8300	139.7200	-0.675%	77,802	+19.704%
2026-03-02	136.0100	141.239900	136.0100	140.6700	+1.670%	57,054	+18.895%
2026-02-27	141.4800	141.685000	137.3100	138.3600	-4.017%	66,355	+20.880%
2026-02-26	143.3400	145.060000	139.3500	144.1500	+1.193%	66,937	+16.025%
2026-02-25	142.6700	143.610000	139.1500	142.4500	+1.136%	72,476	+17.410%
2026-02-24	140.5700	144.160000	138.4400	140.8500	+1.778%	80,577	+18.743%
2026-02-23	145.9400	149.500000	136.1300	138.3900	-5.799%	113,136	+20.854%
2026-02-20	145.5600	147.780000	143.8150	146.9100	+0.294%	99,278	+13.845%
2026-02-19	140.4700	148.220000	139.5100	146.4800	+3.403%	141,910	+14.179%
2026-02-18	138.1900	142.625000	138.1900	141.6600	+2.630%	107,342	+18.064%
2026-02-17	139.2400	139.880000	135.7000	138.0300	-0.109%	77,516	+21.169%
2026-02-13	138.7100	139.590000	136.4100	138.1800	+0.174%	76,297	+21.038%
2026-02-12	140.5800	140.930000	134.8100	137.9400	-1.274%	91,704	+21.248%
2026-02-11	141.8400	143.837500	139.4200	139.7200	-1.474%	122,681	+19.704%
2026-02-10	135.9700	144.465000	135.9700	141.8100	+4.456%	134,503	+17.939%
2026-02-09	140.2200	140.330000	135.3100	135.7600	-3.229%	106,157	+23.195%
2026-02-06	147.0000	149.200000	140.2300	140.2900	-7.068%	113,306	+19.217%
2026-02-05	151.5800	157.280000	146.2550	150.9600	+0.186%	127,200	+10.791%
2026-02-04	152.1100	154.195000	147.4066	150.6800	-1.031%	148,908	+10.997%
2026-02-03	160.8600	162.890000	150.2600	152.2500	-6.204%	99,141	+9.852%
2026-02-02	162.5300	166.080000	162.0000	162.3200	-0.570%	91,170	+3.037%
2026-01-30	162.9400	164.855000	160.2900	163.2500	-1.603%	329,065	+2.450%
2026-01-29	167.0500	167.730000	164.2600	165.9100	-0.205%	136,493	+0.808%
2026-01-28	169.0000	170.170000	165.6900	166.2500	-1.662%	77,072	+0.602%
2026-01-27	170.6100	171.150000	168.8950	169.0600	-0.030%	75,428	-1.071%
2026-01-26	166.8200	170.375000	166.4200	169.1100	+1.446%	101,966	-1.100%
2026-01-23	168.5200	168.520000	165.1701	166.7000	-1.600%	36,278	+0.330%
2026-01-22	169.6900	170.890000	167.7000	169.4100	+1.002%	56,001	-1.275%
2026-01-21	163.9300	168.980000	163.9300	167.7300	+2.537%	61,021	-0.286%
2026-01-20	168.0600	168.060000	162.8200	163.5800	-3.379%	44,012	+2.244%
2026-01-16	170.7600	170.990000	168.2100	169.3000	-0.570%	74,734	-1.211%
2026-01-15	169.2700	171.395000	167.7750	170.2700	+0.283%	74,652	-1.774%
2026-01-14	167.2800	171.040000	167.2800	169.7900	+0.533%	88,554	-1.496%
2026-01-13	175.5800	175.580000	165.9410	168.8900	-3.838%	85,582	-0.971%
2026-01-12	171.7200	175.660000	171.6500	175.6300	+1.088%	79,118	-4.771%
2026-01-09	172.6900	175.580000	172.1000	173.7400	+1.418%	93,369	-3.735%
2026-01-08	164.9000	172.070000	164.9000	171.3100	+2.945%	87,286	-2.370%
2026-01-07	168.9500	169.200000	163.8800	166.4100	-1.823%	54,637	+0.505%
2026-01-06	166.3000	169.920000	166.0300	169.5000	+1.200%	54,083	-1.327%
2026-01-05	162.3100	171.409900	162.3100	167.4900	+3.064%	86,714	-0.143%
2026-01-02	162.9500	164.820000	161.5300	162.5100	-0.392%	43,676	+2.917%
2025-12-31	164.8500	165.770000	162.3700	163.1500	-0.597%	63,906	+2.513%
2025-12-30	165.3600	165.650000	163.4000	164.1300	-0.249%	50,159	+1.901%
2025-12-29	166.7300	167.060000	163.3000	164.5400	-1.136%	46,034	+1.647%
2025-12-26	167.7100	167.710000	165.6900	166.4300	-0.078%	41,712	+0.493%
2025-12-24	166.1500	168.580000	164.6400	166.5600	+0.622%	43,965	+0.414%
2025-12-23	162.9800	167.630000	162.9800	165.5300	+0.596%	83,959	+1.039%
2025-12-22	161.5300	166.045000	161.5300	164.5500	+1.863%	59,314	+1.641%
2025-12-19	162.8600	163.910000	160.3900	161.5400	-0.993%	146,779	+3.535%
2025-12-18	166.4500	168.250000	162.8500	163.1600	-1.013%	108,663	+2.507%
2025-12-17	164.1300	167.320000	163.8700	164.8300	-1.056%	79,088	+1.468%
2025-12-16	167.4600	169.270000	165.9200	166.5900	+0.416%	61,319	+0.396%
2025-12-15	168.2900	171.360000	165.4000	165.9000	-1.916%	119,287	+0.814%
2025-12-12	166.7400	171.060000	166.7400	169.1400	+0.493%	100,480	-1.117%
2025-12-11	166.4300	169.815000	165.8000	168.3100	+2.353%	108,297	-0.630%
2025-12-10	161.1500	166.280000	159.1802	164.4400	+1.045%	132,725	+1.709%
2025-12-09	160.0300	163.990000	159.0000	162.7400	+2.243%	72,554	+2.771%
2025-12-08	163.1400	163.140000	157.6000	159.1700	-1.619%	88,912	+5.076%
2025-12-05	159.2000	163.050000	159.0600	161.7900	+1.716%	61,070	+3.375%
2025-12-04	162.8600	162.980000	158.2100	159.0600	-2.513%	57,084	+5.149%
2025-12-03	156.4000	163.810000	156.4000	163.1600	+4.879%	51,704	+2.507%
2025-12-02	161.9200	161.930000	155.3500	155.5700	-2.993%	43,538	+7.508%
2025-12-01	159.3800	161.640000	158.9600	160.3700	+0.489%	44,018	+4.290%
2025-11-28	158.7100	161.320000	158.0450	159.5900	-0.412%	28,556	+4.800%
2025-11-26	159.2800	161.145000	156.5900	160.2500	+0.075%	104,944	+4.368%
2025-11-25	155.1500	161.140000	154.3750	160.1300	+3.057%	91,058	+4.446%
2025-11-24	157.4900	157.550000	154.6600	155.3800	-1.814%	78,984	+7.639%
2025-11-21	156.3500	161.999900	155.0850	158.2500	+1.880%	56,223	+5.687%
2025-11-20	157.3000	158.550000	153.2100	155.3300	-0.551%	53,361	+7.674%
2025-11-19	156.0000	162.680000	154.2000	156.1900	+0.006%	38,876	+7.081%
2025-11-18	154.8800	158.435000	154.8800	156.1800	+0.483%	69,247	+7.088%
2025-11-17	161.6500	162.700000	154.6800	155.4300	-4.079%	49,150	+7.605%
2025-11-14	164.2300	164.230000	161.5250	162.0400	-1.579%	50,880	+3.215%
2025-11-13	162.2900	166.170000	162.2800	164.6400	-0.694%	60,940	+1.585%
2025-11-12	165.3400	166.665000	161.4000	165.7900	+1.153%	100,762	+0.881%
2025-11-11	162.1900	164.750000	161.0000	163.9000	+1.067%	72,840	+2.044%
2025-11-10	164.3100	165.290000	160.4550	162.1700	-0.607%	61,979	+3.133%
2025-11-07	162.3000	163.250000	158.6850	163.1600	+0.184%	77,709	+2.507%
2025-11-06	161.4400	163.180000	160.7800	162.8600	+0.333%	88,969	+2.696%
2025-11-05	159.3700	162.970000	158.7200	162.3200	+1.532%	72,129	+3.037%
2025-11-04	160.1900	161.750000	158.5800	159.8700	-0.287%	60,665	+4.616%
2025-11-03	161.8400	163.160000	159.2800	160.3300	-1.529%	69,892	+4.316%
2025-10-31	160.8100	164.930000	160.1800	162.8200	-0.239%	53,323	+2.721%
2025-10-30	163.5000	166.380000	163.0000	163.2100	-1.085%	63,841	+2.475%
2025-10-29	168.8700	169.110500	163.2600	165.0000	-2.361%	74,661	+1.364%
2025-10-28	170.7000	171.522500	166.9700	168.9900	-1.320%	67,025	-1.030%
2025-10-27	167.7900	173.965000	166.5000	171.2500	+2.927%	92,309	-2.336%
2025-10-24	177.2900	183.040000	161.2900	166.3800	-6.233%	96,929	+0.523%
2025-10-23	177.8700	179.275000	175.4500	177.4400	+0.158%	80,647	-5.743%
2025-10-22	178.6400	180.000000	175.3500	177.1600	-0.253%	109,467	-5.594%
2025-10-21	177.7100	178.960000	175.0000	177.6100	-1.634%	94,429	-5.833%
2025-10-20	184.9100	185.940000	179.2500	180.5600	-1.811%	79,274	-7.372%
2025-10-17	183.0400	184.200000	180.8000	183.8900	+0.431%	87,354	-9.049%
2025-10-16	192.0000	192.000000	182.7500	183.1000	-4.541%	60,622	-8.656%
2025-10-15	195.0000	195.000000	188.8800	191.8100	-0.617%	134,974	-12.804%
2025-10-14	185.7100	194.060000	185.7100	193.0000	+2.687%	89,600	-13.342%
2025-10-13	186.6400	188.490000	184.3100	187.9500	+2.163%	61,823	-11.014%
2025-10-10	194.9100	195.000000	183.8800	183.9700	-5.053%	69,728	-9.088%
2025-10-09	193.4800	193.760000	190.1050	193.7600	+0.555%	57,039	-13.682%
2025-10-08	193.1200	194.545000	191.5500	192.6900	+0.748%	51,921	-13.203%
2025-10-07	192.3600	194.700000	190.3750	191.2600	-0.634%	92,809	-12.554%
2025-10-06	193.3800	195.000000	190.1700	192.4800	+0.349%	67,626	-13.108%
2025-10-03	187.9600	191.810000	187.9600	191.8100	+2.097%	74,592	-12.804%
2025-10-02	185.0300	187.890000	184.7000	187.8700	+0.989%	63,331	-10.976%
2025-10-01	187.8400	189.670000	186.0200	186.0300	-2.105%	76,970	-10.095%
2025-09-30	191.5100	193.580000	187.0200	190.0300	-0.700%	208,694	-11.988%
2025-09-29	192.4900	193.705000	190.0300	191.3700	-0.453%	61,028	-12.604%
2025-09-26	189.9300	192.590000	189.4700	192.2400	+1.216%	139,987	-12.999%
2025-09-25	187.4600	190.980000	187.4600	189.9300	-0.011%	125,118	-11.941%
2025-09-24	193.6100	193.610000	189.9300	189.9500	-0.959%	125,523	-11.951%
2025-09-23	193.1300	195.000000	190.2600	191.7900	+0.214%	89,180	-12.795%
2025-09-22	190.9000	193.690000	189.8350	191.3800	+0.372%	93,220	-12.608%
2025-09-19	195.2500	195.250000	188.9900	190.6700	-1.999%	125,900	-12.283%
2025-09-18	192.2700	194.720000	192.2700	194.5600	+1.859%	72,789	-14.037%
2025-09-17	192.5500	196.235000	190.3600	191.0100	-1.159%	66,550	-12.439%
2025-09-16	194.8800	195.380000	191.1200	193.2500	-0.770%	47,282	-13.454%
2025-09-15	198.5200	198.680000	194.2500	194.7500	-1.666%	46,342	-14.121%
2025-09-12	200.0000	203.610000	197.3600	198.0500	-1.751%	69,986	-15.552%
2025-09-11	195.4500	201.930000	194.8450	201.5800	+4.117%	86,027	-17.030%
2025-09-10	195.2900	196.370000	192.7000	193.6100	-0.931%	58,523	-13.615%
2025-09-09	196.7100	199.110000	195.2200	195.4300	-0.782%	46,244	-14.419%
2025-09-08	196.1200	197.795000	191.1650	196.9700	+1.541%	46,616	-15.089%
2025-09-05	198.1200	199.920000	193.6350	193.9800	-1.433%	77,949	-13.780%
2025-09-04	194.3200	196.800000	192.1650	196.8000	+2.069%	84,298	-15.015%
2025-09-03	196.5200	200.000000	190.9340	192.8100	-2.719%	131,708	-13.257%
2025-09-02	199.5800	199.580000	195.8000	198.2000	-1.604%	64,250	-15.616%
2025-08-29	201.1400	202.308136	198.5200	201.4300	+0.444%	82,527	-16.969%
2025-08-28	203.1500	203.150000	197.6200	200.5400	-0.541%	61,490	-16.600%
2025-08-27	199.4400	202.970000	197.6600	201.6300	+0.760%	73,422	-17.051%
2025-08-26	197.5600	201.080000	197.5000	200.1100	+0.908%	108,138	-16.421%
2025-08-25	199.0600	200.070000	196.9400	198.3100	-0.974%	104,900	-15.662%
2025-08-22	190.0100	201.085000	190.0100	200.2600	+5.930%	148,190	-16.484%
2025-08-21	189.9200	194.905000	188.7000	189.0500	-1.124%	47,436	-11.531%
2025-08-20	193.1000	194.210000	189.4000	191.2000	-1.153%	62,786	-12.526%
2025-08-19	192.2700	194.740000	192.2000	193.4300	+0.603%	73,638	-13.535%
2025-08-18	192.2500	195.006400	192.2500	192.2700	-0.938%	52,245	-13.013%
2025-08-15	198.8200	199.560000	193.2301	194.0900	-2.172%	87,656	-13.829%
2025-08-14	197.1600	198.850000	193.0542	198.4000	+0.273%	80,298	-15.701%
2025-08-13	195.7000	198.240000	193.5000	197.8600	+1.921%	90,296	-15.471%
2025-08-12	190.1600	195.775000	190.1150	194.1300	+2.552%	49,668	-13.846%
2025-08-11	188.8800	191.802500	188.8800	189.3000	-0.426%	63,889	-11.648%
2025-08-08	185.9300	191.520000	185.9300	190.1100	+1.587%	98,606	-12.025%
2025-08-07	191.1300	191.385000	186.1700	187.1400	-1.743%	49,300	-10.628%
2025-08-06	191.3900	193.135000	188.8900	190.4600	-0.314%	50,474	-12.186%
2025-08-05	191.1300	192.650000	189.1100	191.0600	-0.292%	50,320	-12.462%
2025-08-04	191.8900	192.680000	188.9100	191.6200	+1.033%	40,170	-12.718%
2025-08-01	190.2100	190.210000	186.9800	189.6600	-1.888%	60,387	-11.816%
2025-07-31	195.5800	198.860000	191.2850	193.3100	-2.864%	52,380	-13.481%
2025-07-30	194.9300	202.260000	194.5300	199.0100	+1.962%	91,332	-15.959%
2025-07-29	194.3200	196.684400	193.0000	195.1800	+0.582%	77,395	-14.310%
2025-07-28	199.0000	199.940100	193.0300	194.0500	-1.841%	62,048	-13.811%
2025-07-25	206.5700	210.000000	191.6450	197.6900	-7.470%	93,013	-15.398%
2025-07-24	212.1600	215.060000	209.5900	213.6500	-0.154%	77,545	-21.718%
2025-07-23	213.7000	214.880000	210.7800	213.9800	+1.509%	73,126	-21.838%
2025-07-22	208.3900	211.600000	206.9500	210.8000	+1.659%	54,433	-20.659%
2025-07-21	208.1600	210.080000	206.8000	207.3600	+0.014%	51,876	-19.343%
2025-07-18	211.4900	212.200000	206.3100	207.3300	-1.426%	64,694	-19.332%
2025-07-17	206.7900	212.670000	206.7900	210.3300	+0.902%	72,899	-20.482%
2025-07-16	203.4100	208.650000	201.1700	208.4500	+3.619%	123,401	-19.765%
2025-07-15	203.8800	205.497500	200.8300	201.1700	-1.091%	121,231	-16.861%
2025-07-14	203.5600	204.730000	202.2700	203.3900	-0.684%	78,130	-17.769%
2025-07-11	201.5200	205.780000	198.2100	204.7900	+1.371%	212,617	-18.331%
2025-07-10	197.9200	205.287700	197.9200	202.0200	+2.315%	185,124	-17.211%
2025-07-09	198.2800	199.570000	196.2900	197.4500	+0.046%	176,091	-15.295%
2025-07-08	195.3200	200.795000	194.7000	197.3600	+1.044%	156,841	-15.256%
2025-07-07	196.5100	199.360000	193.3300	195.3200	-1.899%	105,382	-14.371%
2025-07-03	201.3500	202.610000	196.9557	199.1000	-0.802%	96,027	-15.997%
2025-07-02	189.7600	201.270000	189.7600	200.7100	+6.348%	190,885	-16.671%
2025-07-01	181.1100	190.910000	181.0700	188.7300	+4.041%	145,897	-11.381%
2025-06-30	184.4200	185.040000	179.5950	181.4000	-0.977%	196,780	-7.800%
2025-06-27	186.2300	186.230000	181.6950	183.1900	-1.155%	508,030	-8.701%
2025-06-26	182.4700	185.520000	180.4450	185.3300	+1.540%	274,272	-9.756%
2025-06-25	179.7400	182.690000	176.5524	182.5200	+1.400%	242,426	-8.366%
2025-06-24	178.3100	182.595000	178.3000	180.0000	+2.261%	222,770	-7.083%
2025-06-23	174.2400	176.205000	172.0000	176.0200	+0.583%	121,134	-4.982%
2025-06-20	175.4800	175.500000	173.8400	175.0000	+0.523%	97,312	-4.429%
2025-06-18	171.0000	175.910000	171.0000	174.0900	+1.433%	77,403	-3.929%
2025-06-17	173.7000	175.075100	171.4800	171.6300	-1.819%	174,629	-2.552%
2025-06-16	175.2450	178.060000	174.1500	174.8100	+0.714%	107,346	-4.325%
2025-06-13	174.9200	175.956700	173.2500	173.5700	-2.236%	61,435	-3.641%
2025-06-12	174.4000	177.540000	173.2901	177.5400	+0.681%	79,223	-5.796%
2025-06-11	178.9500	180.640000	175.4700	176.3400	-0.513%	93,584	-5.155%
2025-06-10	176.4100	178.310000	175.5500	177.2500	+1.141%	169,177	-5.642%
2025-06-09	170.5700	176.990000	170.5000	175.2500	+2.768%	122,669	-4.565%
2025-06-06	171.8500	173.000000	169.9400	170.5300	+0.905%	91,303	-1.923%
2025-06-05	169.1800	171.310000	168.5000	169.0000	-0.277%	148,643	-1.036%
2025-06-04	170.0501	171.310000	169.0800	169.4700	-0.750%	65,502	-1.310%
2025-06-03	168.7100	171.350000	168.2000	170.7500	+1.389%	82,523	-2.050%
2025-06-02	169.5100	171.155000	167.8000	168.4100	-1.342%	61,572	-0.689%
2025-05-30	170.7800	172.830000	170.3000	170.7000	-0.426%	219,518	-2.021%
2025-05-29	172.6800	173.159900	170.4700	171.4300	+0.123%	40,042	-2.438%
2025-05-28	172.8500	172.850000	171.0450	171.2200	-0.725%	48,978	-2.319%
2025-05-27	169.4600	173.770000	166.6050	172.4700	+3.300%	33,547	-3.027%
2025-05-23	165.4700	167.820000	165.4700	166.9600	-1.266%	32,373	+0.174%
2025-05-22	169.3500	171.710000	168.0400	169.1000	-1.071%	39,709	-1.094%
2025-05-21	173.7700	173.920000	170.8600	170.9300	-3.200%	31,946	-2.153%
2025-05-20	176.2725	179.080000	176.2725	176.5800	-0.327%	32,597	-5.284%
2025-05-19	174.1800	177.680000	174.1800	177.1600	-0.237%	34,312	-5.594%
2025-05-16	177.2700	178.630000	176.3000	177.5800	+0.612%	43,779	-5.817%
2025-05-15	175.4700	180.075000	173.4750	176.5000	+0.153%	70,937	-5.241%
2025-05-14	176.1000	177.110000	174.7400	176.2300	-0.390%	52,960	-5.096%
2025-05-13	174.1800	178.078700	174.0000	176.9200	+2.610%	48,023	-5.466%
2025-05-12	173.7400	177.040000	170.4600	172.4200	+4.358%	54,334	-2.998%
2025-05-09	166.2800	170.985000	164.7500	165.2200	-0.763%	41,656	+1.229%
2025-05-08	161.6300	167.740000	160.1900	166.4900	+3.991%	41,966	+0.456%
2025-05-07	161.6400	161.870000	159.1600	160.1000	+0.301%	37,766	+4.466%
2025-05-06	157.9700	161.590000	157.9400	159.6200	+0.075%	46,208	+4.780%
2025-05-05	158.7900	161.670000	158.7900	159.5000	+0.170%	37,036	+4.859%
2025-05-02	157.0100	160.765000	156.4200	159.2300	+1.757%	57,298	+5.037%
2025-05-01	152.8500	158.520000	152.0545	156.4800	+1.882%	50,016	+6.883%
2025-04-30	150.5100	154.710000	147.4850	153.5900	-0.563%	72,503	+8.894%
2025-04-29	152.9000	155.600000	151.8000	154.4600	+0.136%	39,298	+8.280%
2025-04-28	153.2700	155.770000	152.0000	154.2500	+0.633%	45,868	+8.428%
2025-04-25	154.8100	155.910000	152.0000	153.2800	-2.270%	44,938	+9.114%
2025-04-24	155.1400	156.840000	154.4200	156.8400	+1.904%	58,206	+6.637%
2025-04-23	155.2300	160.695000	153.0300	153.9100	+2.327%	52,264	+8.667%
2025-04-22	146.1200	151.305000	145.5900	150.4100	+5.035%	60,373	+11.196%
2025-04-21	147.6800	147.680000	142.1800	143.2000	-3.867%	40,494	+16.795%
2025-04-17	147.9900	150.960000	147.8850	148.9600	+0.615%	32,626	+12.278%
2025-04-16	151.9100	155.200000	146.3925	148.0500	-3.845%	44,349	+12.969%
2025-04-15	153.0300	156.310000	152.2549	153.9700	+0.673%	31,068	+8.625%
2025-04-14	152.4400	154.780000	150.0100	152.9400	+1.104%	42,267	+9.357%
2025-04-11	148.0600	152.550000	145.0000	151.2700	+2.189%	60,081	+10.564%
2025-04-10	155.4400	155.440000	145.4100	148.0300	-7.412%	55,766	+12.984%
2025-04-09	144.1300	160.780000	144.1300	159.8800	+8.858%	62,705	+4.610%
2025-04-08	154.0500	155.515000	145.9200	146.8700	-2.722%	43,235	+13.876%
2025-04-07	152.5900	159.715000	148.8100	150.9800	-4.763%	79,274	+10.776%
2025-04-04	157.2500	159.455000	151.7700	158.5300	-1.997%	98,755	+5.501%
2025-04-03	169.0900	169.090000	160.1700	161.7600	-7.571%	56,287	+3.394%
2025-04-02	171.6000	175.030000	171.6000	175.0100	+0.569%	64,089	-4.434%
2025-04-01	171.9700	174.900000	170.5000	174.0200	+0.963%	53,882	-3.890%
2025-03-31	171.7800	174.420000	169.0000	172.3600	-0.514%	39,026	-2.965%
2025-03-28	174.4500	174.815000	169.7675	173.2500	-1.102%	56,481	-3.463%
2025-03-27	175.2900	176.070000	170.4400	175.1800	+0.235%	63,772	-4.527%
2025-03-26	178.0375	178.037500	171.4900	174.7700	-1.137%	66,362	-4.303%
2025-03-25	179.5000	180.190000	175.3650	176.7800	-1.130%	33,858	-5.391%
2025-03-24	177.9800	180.919900	176.8002	178.8000	+1.875%	27,265	-6.460%
2025-03-21	175.5800	177.250000	172.7400	175.5100	-0.814%	118,202	-4.706%
2025-03-20	175.7800	179.260000	174.1000	176.9500	+0.062%	41,867	-5.482%
2025-03-19	176.5100	178.100000	173.6850	176.8400	+0.614%	50,040	-5.423%
2025-03-18	175.3600	176.430000	171.6800	175.7600	-0.352%	38,443	-4.842%
2025-03-17	171.4400	176.975000	171.1737	176.3800	+1.766%	41,919	-5.176%
2025-03-14	170.2900	174.010000	168.5600	173.3200	+3.204%	30,446	-3.502%
2025-03-13	170.0300	170.309900	167.1300	167.9400	-2.513%	32,528	-0.411%
2025-03-12	176.0700	176.080000	172.0100	172.2700	-2.069%	40,101	-2.914%
2025-03-11	172.3900	177.650000	170.1400	175.9100	+2.446%	37,065	-4.923%
2025-03-10	179.4800	179.480000	171.1400	171.7100	-5.467%	52,072	-2.597%
2025-03-07	180.7800	182.520000	177.6200	181.6400	+0.226%	34,499	-7.922%