WCN
Waste Connections, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:54 PM EDT
167.88USD+1.432%(+2.37)1,971,161
Pre-marketOct 16, 2026 9:15:30 AM EDT
164.46USD-0.634%(-1.05)
WCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 166.38 | 168.00 | 164.91 | 167.88 | +1.432% | 1,971,161 | 0.000% |
| 2026-10-15 | 159.61 | 165.74 | 159.27 | 165.51 | +5.541% | 4,402,830 | +1.432% |
| 2026-10-14 | 155.83 | 156.93 | 153.76 | 156.82 | +2.050% | 1,626,168 | +7.053% |
| 2026-10-13 | 156.20 | 156.20 | 152.56 | 153.67 | -0.026% | 1,574,671 | +9.247% |
| 2026-10-12 | 153.04 | 154.64 | 152.38 | 153.71 | +0.576% | 1,388,657 | +9.219% |
| 2026-10-09 | 154.22 | 155.09 | 152.33 | 152.83 | -1.202% | 1,824,188 | +9.848% |
| 2026-10-08 | 156.00 | 156.58 | 152.57 | 154.69 | -0.303% | 1,707,555 | +8.527% |
| 2026-10-07 | 155.39 | 157.49 | 155.11 | 155.16 | +0.349% | 1,710,748 | +8.198% |
| 2026-10-06 | 154.00 | 155.88 | 154.00 | 154.62 | +0.207% | 1,230,454 | +8.576% |
| 2026-10-05 | 154.03 | 154.86 | 151.88 | 154.30 | +0.312% | 1,629,998 | +8.801% |
| 2026-10-02 | 151.25 | 154.86 | 150.72 | 153.82 | +2.097% | 2,228,029 | +9.141% |
| 2026-10-01 | 153.81 | 155.00 | 149.39 | 150.66 | -2.124% | 1,818,082 | +11.430% |
| 2026-09-30 | 156.04 | 156.88 | 153.79 | 153.93 | -1.048% | 1,503,545 | +9.063% |
| 2026-09-29 | 155.46 | 156.81 | 154.63 | 155.56 | -0.384% | 1,475,978 | +7.920% |
| 2026-09-28 | 155.74 | 157.07 | 155.20 | 156.16 | +0.386% | 1,737,380 | +7.505% |
| 2026-09-25 | 155.63 | 156.46 | 154.80 | 155.56 | -0.237% | 1,524,448 | +7.920% |
| 2026-09-24 | 155.83 | 157.87 | 154.97 | 155.93 | +0.335% | 1,614,993 | +7.664% |
| 2026-09-23 | 155.43 | 156.54 | 154.14 | 155.41 | -0.006% | 1,831,830 | +8.024% |
| 2026-09-22 | 155.56 | 156.47 | 154.89 | 155.42 | -0.084% | 1,422,008 | +8.017% |
| 2026-09-21 | 154.48 | 155.63 | 153.75 | 155.55 | +0.142% | 1,725,191 | +7.927% |
| 2026-09-18 | 156.63 | 156.98 | 155.17 | 155.33 | +0.064% | 1,249,579 | +8.080% |
| 2026-09-17 | 157.92 | 157.92 | 154.64 | 155.23 | -0.812% | 1,331,141 | +8.149% |
| 2026-09-16 | 159.13 | 160.53 | 156.05 | 156.50 | -1.862% | 996,573 | +7.272% |
| 2026-09-15 | 162.23 | 162.23 | 159.12 | 159.47 | -0.969% | 837,863 | +5.274% |
| 2026-09-14 | 161.67 | 163.06 | 160.98 | 161.03 | +0.808% | 1,367,094 | +4.254% |
| 2026-09-11 | 159.71 | 161.03 | 159.06 | 159.74 | +0.188% | 601,778 | +5.096% |
| 2026-09-10 | 161.74 | 162.32 | 158.85 | 159.44 | -1.122% | 857,569 | +5.294% |
| 2026-09-09 | 163.18 | 163.19 | 160.56 | 161.25 | -1.171% | 858,689 | +4.112% |
| 2026-09-08 | 164.24 | 164.38 | 162.24 | 163.16 | -1.037% | 696,016 | +2.893% |
| 2026-09-04 | 164.54 | 165.46 | 163.59 | 164.87 | -1.163% | 678,153 | +1.826% |
| 2026-09-03 | 164.40 | 167.10 | 164.11 | 166.81 | +1.658% | 1,167,978 | +0.641% |
| 2026-09-02 | 163.61 | 165.55 | 162.37 | 164.09 | +0.122% | 1,120,524 | +2.310% |
| 2026-09-01 | 166.37 | 167.24 | 163.65 | 163.89 | -0.865% | 1,104,273 | +2.435% |
| 2026-08-31 | 165.97 | 166.70 | 164.79 | 165.32 | -0.368% | 1,074,697 | +1.549% |
| 2026-08-28 | 166.42 | 166.79 | 164.69 | 165.93 | +0.151% | 843,630 | +1.175% |
| 2026-08-27 | 166.33 | 166.50 | 164.88 | 165.68 | -0.879% | 1,002,568 | +1.328% |
| 2026-08-26 | 165.91 | 168.21 | 165.62 | 167.15 | +0.602% | 810,019 | +0.437% |
| 2026-08-25 | 168.15 | 168.95 | 165.72 | 166.15 | -1.669% | 999,634 | +1.041% |
| 2026-08-24 | 170.13 | 171.40 | 168.74 | 168.97 | -0.254% | 848,074 | -0.645% |
| 2026-08-21 | 168.56 | 170.20 | 168.29 | 169.40 | +0.636% | 875,871 | -0.897% |
| 2026-08-20 | 168.70 | 169.78 | 168.11 | 168.33 | -0.249% | 882,735 | -0.267% |
| 2026-08-19 | 166.67 | 170.82 | 165.34 | 168.75 | +1.945% | 1,337,286 | -0.516% |
| 2026-08-18 | 166.90 | 168.01 | 165.47 | 165.53 | +0.315% | 963,598 | +1.420% |
| 2026-08-17 | 165.42 | 166.24 | 164.36 | 165.01 | -0.770% | 877,713 | +1.739% |
| 2026-08-14 | 166.71 | 166.93 | 164.90 | 166.29 | +0.459% | 717,263 | +0.956% |
| 2026-08-13 | 165.49 | 166.36 | 164.34 | 165.53 | +0.115% | 1,206,922 | +1.420% |
| 2026-08-12 | 164.77 | 167.91 | 164.69 | 165.34 | -0.905% | 1,035,090 | +1.536% |
| 2026-08-11 | 165.70 | 168.15 | 165.29 | 166.85 | +0.379% | 979,428 | +0.617% |
| 2026-08-10 | 166.49 | 167.17 | 165.30 | 166.22 | -0.294% | 759,677 | +0.999% |
| 2026-08-07 | 166.40 | 169.31 | 165.18 | 166.71 | -0.406% | 1,039,479 | +0.702% |
| 2026-08-06 | 165.72 | 167.46 | 162.28 | 167.39 | +1.757% | 1,782,756 | +0.293% |
| 2026-08-05 | 165.94 | 165.97 | 162.71 | 164.50 | -0.646% | 1,386,439 | +2.055% |
| 2026-08-04 | 165.54 | 167.25 | 164.16 | 165.57 | -1.335% | 1,574,285 | +1.395% |
| 2026-08-03 | 167.60 | 169.46 | 165.77 | 167.81 | +0.257% | 1,392,732 | +0.042% |
| 2026-07-31 | 164.79 | 168.85 | 164.67 | 167.38 | +0.668% | 1,391,662 | +0.299% |
| 2026-07-30 | 170.17 | 170.88 | 164.94 | 166.27 | -3.785% | 2,106,863 | +0.968% |
| 2026-07-29 | 169.49 | 174.54 | 169.21 | 172.81 | +2.121% | 1,639,683 | -2.853% |
| 2026-07-28 | 171.14 | 172.20 | 168.11 | 169.22 | -0.077% | 1,689,779 | -0.792% |
| 2026-07-27 | 169.95 | 171.60 | 169.26 | 169.35 | -0.153% | 1,509,572 | -0.868% |
| 2026-07-24 | 167.86 | 170.48 | 167.62 | 169.61 | +0.964% | 1,204,564 | -1.020% |
| 2026-07-23 | 170.51 | 172.24 | 166.76 | 167.99 | +0.054% | 1,770,716 | -0.065% |
| 2026-07-22 | 169.85 | 170.09 | 167.17 | 167.90 | -0.315% | 1,536,151 | -0.012% |
| 2026-07-21 | 168.46 | 169.13 | 167.01 | 168.43 | -1.428% | 1,369,522 | -0.327% |
| 2026-07-20 | 172.00 | 172.29 | 170.72 | 170.87 | -0.605% | 821,789 | -1.750% |
| 2026-07-17 | 176.27 | 176.71 | 170.44 | 171.91 | -1.388% | 1,269,878 | -2.344% |
| 2026-07-16 | 170.70 | 175.44 | 170.70 | 174.33 | +2.475% | 1,133,007 | -3.700% |
| 2026-07-15 | 169.53 | 173.27 | 169.32 | 170.12 | +0.324% | 1,267,069 | -1.317% |
| 2026-07-14 | 169.27 | 172.04 | 169.09 | 169.57 | -0.935% | 915,121 | -0.997% |
| 2026-07-13 | 171.17 | 173.57 | 171.17 | 171.17 | +0.058% | 1,029,686 | -1.922% |
| 2026-07-10 | 170.71 | 171.27 | 169.32 | 171.07 | +0.547% | 1,028,883 | -1.865% |
| 2026-07-09 | 169.97 | 171.68 | 168.98 | 170.14 | -0.833% | 1,247,685 | -1.328% |
| 2026-07-08 | 173.24 | 173.54 | 171.07 | 171.57 | -0.786% | 1,185,139 | -2.151% |
| 2026-07-07 | 170.64 | 173.70 | 169.85 | 172.93 | +3.168% | 1,830,620 | -2.920% |
| 2026-07-06 | 170.67 | 170.67 | 167.32 | 167.62 | -0.711% | 982,923 | +0.155% |
| 2026-07-02 | 165.82 | 169.31 | 163.69 | 168.82 | +2.495% | 1,097,516 | -0.557% |
| 2026-07-01 | 167.31 | 168.19 | 163.90 | 164.71 | -1.188% | 1,392,582 | +1.925% |
| 2026-06-30 | 166.10 | 167.23 | 165.34 | 166.69 | -0.263% | 1,191,970 | +0.714% |
| 2026-06-29 | 167.93 | 168.54 | 165.50 | 167.13 | -0.459% | 1,344,174 | +0.449% |
| 2026-06-26 | 168.01 | 170.59 | 167.19 | 167.90 | +1.017% | 1,938,466 | -0.012% |
| 2026-06-25 | 165.24 | 170.04 | 165.23 | 166.21 | -0.144% | 2,621,439 | +1.005% |
| 2026-06-24 | 159.59 | 167.14 | 159.59 | 166.45 | +4.397% | 2,980,789 | +0.859% |
| 2026-06-23 | 155.73 | 159.93 | 155.30 | 159.44 | +3.917% | 2,725,732 | +5.294% |
| 2026-06-22 | 153.92 | 154.32 | 152.75 | 153.43 | -0.351% | 1,494,006 | +9.418% |
| 2026-06-18 | 156.09 | 156.31 | 152.43 | 153.97 | -0.741% | 1,910,671 | +9.034% |
| 2026-06-17 | 155.76 | 157.72 | 154.03 | 155.12 | -1.241% | 2,185,456 | +8.226% |
| 2026-06-16 | 154.98 | 157.08 | 153.90 | 157.07 | +1.349% | 2,102,405 | +6.882% |
| 2026-06-15 | 154.85 | 156.50 | 153.73 | 154.98 | -0.724% | 2,522,415 | +8.324% |
| 2026-06-12 | 154.99 | 156.72 | 154.81 | 156.11 | +0.412% | 1,313,101 | +7.540% |
| 2026-06-11 | 158.94 | 159.64 | 155.42 | 155.47 | -2.239% | 2,235,186 | +7.982% |
| 2026-06-10 | 157.55 | 159.89 | 156.53 | 159.03 | +0.920% | 1,673,958 | +5.565% |
| 2026-06-09 | 153.96 | 158.63 | 153.72 | 157.58 | +2.518% | 1,628,329 | +6.536% |
| 2026-06-08 | 153.95 | 156.41 | 153.68 | 153.71 | -0.973% | 2,076,243 | +9.219% |
| 2026-06-05 | 155.20 | 156.95 | 154.75 | 155.22 | +0.825% | 2,126,719 | +8.156% |
| 2026-06-04 | 153.04 | 154.39 | 152.26 | 153.95 | +2.028% | 2,898,167 | +9.048% |
| 2026-06-03 | 148.62 | 152.56 | 148.21 | 150.89 | +1.207% | 2,624,997 | +11.260% |
| 2026-06-02 | 148.68 | 150.06 | 146.89 | 149.09 | -0.281% | 1,923,987 | +12.603% |
| 2026-06-01 | 149.03 | 150.72 | 148.85 | 149.51 | +0.329% | 1,532,752 | +12.287% |
| 2026-05-29 | 151.12 | 151.47 | 149.01 | 149.02 | -1.344% | 2,293,594 | +12.656% |
| 2026-05-28 | 152.21 | 154.35 | 150.78 | 151.05 | -0.323% | 1,517,291 | +11.142% |
| 2026-05-27 | 153.69 | 155.22 | 151.54 | 151.54 | -1.393% | 1,063,133 | +10.783% |
| 2026-05-26 | 154.62 | 156.07 | 153.59 | 153.68 | -1.304% | 1,265,089 | +9.240% |
| 2026-05-22 | 155.47 | 157.04 | 155.00 | 155.71 | -0.039% | 750,933 | +7.816% |
| 2026-05-21 | 155.66 | 157.45 | 154.36 | 155.77 | -0.771% | 1,077,605 | +7.774% |
| 2026-05-20 | 156.63 | 158.33 | 155.40 | 156.98 | -0.248% | 1,398,037 | +6.944% |
| 2026-05-19 | 158.96 | 161.91 | 157.37 | 157.37 | -0.975% | 1,897,566 | +6.679% |
| 2026-05-18 | 156.01 | 159.46 | 156.01 | 158.92 | +1.475% | 1,106,201 | +5.638% |
| 2026-05-15 | 156.88 | 158.21 | 155.46 | 156.61 | +1.091% | 1,643,123 | +7.196% |
| 2026-05-14 | 152.07 | 155.75 | 151.63 | 154.92 | +1.814% | 1,613,339 | +8.366% |
| 2026-05-13 | 149.64 | 152.29 | 148.84 | 152.16 | +0.602% | 2,762,687 | +10.331% |
| 2026-05-12 | 152.85 | 153.50 | 151.18 | 151.25 | +0.179% | 2,119,274 | +10.995% |
| 2026-05-11 | 153.08 | 153.44 | 150.25 | 150.98 | -0.553% | 1,446,531 | +11.194% |
| 2026-05-08 | 153.88 | 154.92 | 151.61 | 151.82 | -1.140% | 2,308,105 | +10.578% |
| 2026-05-07 | 153.60 | 154.56 | 152.66 | 153.57 | +0.059% | 2,163,074 | +9.318% |
| 2026-05-06 | 157.64 | 157.90 | 153.31 | 153.48 | -2.651% | 2,365,845 | +9.382% |
| 2026-05-05 | 160.35 | 160.35 | 157.48 | 157.66 | -1.837% | 1,284,544 | +6.482% |
| 2026-05-04 | 160.76 | 162.09 | 159.41 | 160.61 | -0.385% | 942,559 | +4.526% |
| 2026-05-01 | 166.04 | 166.55 | 161.08 | 161.23 | -2.119% | 1,265,568 | +4.125% |
| 2026-04-30 | 163.43 | 165.18 | 162.91 | 164.72 | +0.592% | 1,272,832 | +1.918% |
| 2026-04-29 | 163.45 | 164.00 | 161.00 | 163.75 | +0.128% | 1,598,665 | +2.522% |
| 2026-04-28 | 163.00 | 163.65 | 160.32 | 163.54 | +1.238% | 1,676,184 | +2.654% |
| 2026-04-27 | 165.46 | 167.01 | 161.49 | 161.54 | -2.728% | 1,444,165 | +3.925% |
| 2026-04-24 | 168.75 | 169.31 | 165.74 | 166.07 | -1.670% | 1,428,721 | +1.090% |
| 2026-04-23 | 162.50 | 170.39 | 161.22 | 168.89 | +7.910% | 2,736,499 | -0.598% |
| 2026-04-22 | 157.85 | 158.78 | 155.32 | 156.51 | -0.899% | 2,246,255 | +7.265% |
| 2026-04-21 | 159.30 | 159.65 | 156.49 | 157.93 | -1.220% | 2,485,628 | +6.300% |
| 2026-04-20 | 159.73 | 160.87 | 159.23 | 159.88 | +0.157% | 1,048,896 | +5.004% |
| 2026-04-17 | 160.71 | 160.82 | 158.20 | 159.63 | -0.225% | 1,333,151 | +5.168% |
| 2026-04-16 | 159.59 | 162.12 | 159.59 | 159.99 | +0.119% | 1,098,277 | +4.932% |
| 2026-04-15 | 159.72 | 160.96 | 159.15 | 159.80 | +0.125% | 1,100,088 | +5.056% |
| 2026-04-14 | 161.87 | 163.19 | 158.64 | 159.60 | -1.305% | 1,327,720 | +5.188% |
| 2026-04-13 | 161.77 | 162.21 | 160.05 | 161.71 | +0.074% | 1,322,597 | +3.815% |
| 2026-04-10 | 164.58 | 164.58 | 160.82 | 161.59 | -1.349% | 1,134,281 | +3.893% |
| 2026-04-09 | 163.01 | 164.43 | 163.01 | 163.80 | +0.485% | 1,225,811 | +2.491% |
| 2026-04-08 | 163.29 | 165.79 | 161.91 | 163.01 | -0.604% | 2,025,902 | +2.988% |
| 2026-04-07 | 165.32 | 165.90 | 163.07 | 164.00 | -0.906% | 992,220 | +2.366% |
| 2026-04-06 | 166.08 | 167.08 | 165.35 | 165.50 | -0.349% | 789,491 | +1.438% |
| 2026-04-02 | 162.81 | 167.20 | 162.65 | 166.08 | +2.002% | 1,937,975 | +1.084% |
| 2026-04-01 | 162.82 | 165.10 | 162.44 | 162.82 | +0.234% | 1,918,792 | +3.108% |
| 2026-03-31 | 162.66 | 163.06 | 160.40 | 162.44 | +0.358% | 1,549,153 | +3.349% |
| 2026-03-30 | 156.79 | 163.42 | 156.41 | 161.86 | +3.743% | 1,474,493 | +3.719% |
| 2026-03-27 | 157.62 | 157.97 | 155.87 | 156.02 | -0.738% | 1,027,334 | +7.602% |
| 2026-03-26 | 156.95 | 159.50 | 156.95 | 157.18 | +0.076% | 1,046,745 | +6.807% |
| 2026-03-25 | 159.26 | 159.48 | 154.90 | 157.06 | -0.456% | 1,097,525 | +6.889% |
| 2026-03-24 | 161.32 | 161.66 | 157.78 | 157.78 | -2.785% | 1,339,918 | +6.401% |
| 2026-03-23 | 164.26 | 164.30 | 162.25 | 162.30 | -0.178% | 1,365,348 | +3.438% |
| 2026-03-20 | 164.63 | 165.95 | 162.16 | 162.59 | -1.359% | 1,168,841 | +3.254% |
| 2026-03-19 | 163.73 | 165.58 | 163.62 | 164.83 | +0.684% | 1,440,112 | +1.850% |
| 2026-03-18 | 166.74 | 166.97 | 163.69 | 163.71 | -1.994% | 1,120,790 | +2.547% |
| 2026-03-17 | 167.77 | 168.84 | 166.85 | 167.04 | -0.120% | 885,840 | +0.503% |
| 2026-03-16 | 166.60 | 167.60 | 165.62 | 167.24 | +0.432% | 931,741 | +0.383% |
| 2026-03-13 | 168.99 | 169.46 | 165.86 | 166.52 | -0.264% | 1,067,183 | +0.817% |
| 2026-03-12 | 166.48 | 169.97 | 166.14 | 166.96 | +0.162% | 1,762,998 | +0.551% |
| 2026-03-11 | 165.47 | 167.32 | 164.67 | 166.69 | +0.695% | 1,036,654 | +0.714% |
| 2026-03-10 | 171.31 | 171.31 | 163.93 | 165.54 | -3.604% | 1,407,741 | +1.414% |
| 2026-03-09 | 168.79 | 172.14 | 167.75 | 171.73 | +0.935% | 1,333,197 | -2.242% |
| 2026-03-06 | 169.71 | 171.90 | 168.67 | 170.14 | -0.346% | 2,012,884 | -1.328% |
| 2026-03-05 | 170.95 | 170.95 | 167.41 | 170.73 | +0.524% | 1,960,081 | -1.669% |
| 2026-03-04 | 171.59 | 172.31 | 169.74 | 169.84 | -1.582% | 1,626,088 | -1.154% |
| 2026-03-03 | 172.24 | 173.42 | 170.01 | 172.57 | -0.341% | 1,325,275 | -2.718% |
| 2026-03-02 | 171.24 | 173.94 | 170.97 | 173.16 | +0.598% | 1,123,612 | -3.049% |
| 2026-02-27 | 170.00 | 172.47 | 168.84 | 172.13 | +1.648% | 1,863,201 | -2.469% |
| 2026-02-26 | 167.93 | 169.92 | 166.27 | 169.34 | +1.645% | 1,701,650 | -0.862% |
| 2026-02-25 | 166.15 | 167.08 | 164.75 | 166.60 | +0.677% | 1,866,603 | +0.768% |
| 2026-02-24 | 163.06 | 166.96 | 163.06 | 165.48 | +1.521% | 2,005,813 | +1.450% |
| 2026-02-23 | 164.20 | 164.44 | 162.08 | 163.00 | -0.379% | 1,865,453 | +2.994% |
| 2026-02-20 | 165.83 | 166.00 | 162.47 | 163.62 | -1.469% | 3,110,313 | +2.604% |
| 2026-02-19 | 163.38 | 166.45 | 163.02 | 166.06 | +2.028% | 1,663,792 | +1.096% |
| 2026-02-18 | 160.95 | 162.86 | 158.54 | 162.76 | +0.918% | 1,339,181 | +3.146% |
| 2026-02-17 | 161.22 | 163.22 | 160.59 | 161.28 | +0.636% | 2,492,989 | +4.092% |
| 2026-02-13 | 157.60 | 162.19 | 157.50 | 160.26 | +1.701% | 2,415,201 | +4.755% |
| 2026-02-12 | 170.21 | 173.28 | 155.65 | 157.58 | -8.224% | 4,582,903 | +6.536% |
| 2026-02-11 | 170.14 | 172.76 | 169.47 | 171.70 | +0.615% | 2,024,306 | -2.225% |
| 2026-02-10 | 171.96 | 172.89 | 170.41 | 170.65 | -0.698% | 2,007,179 | -1.623% |
| 2026-02-09 | 168.97 | 171.85 | 168.75 | 171.85 | +1.566% | 1,811,022 | -2.310% |
| 2026-02-06 | 169.00 | 171.44 | 168.57 | 169.20 | +0.012% | 1,399,803 | -0.780% |
| 2026-02-05 | 170.17 | 172.30 | 169.16 | 169.18 | -0.059% | 1,577,955 | -0.768% |
| 2026-02-04 | 166.43 | 171.01 | 164.94 | 169.28 | +1.780% | 1,616,220 | -0.827% |
| 2026-02-03 | 166.96 | 168.31 | 165.69 | 166.32 | -1.059% | 1,121,062 | +0.938% |
| 2026-02-02 | 168.97 | 169.69 | 166.77 | 168.10 | +0.298% | 1,145,722 | -0.131% |
| 2026-01-30 | 167.55 | 167.60 | 164.92 | 167.60 | +0.221% | 1,558,034 | +0.167% |
| 2026-01-29 | 168.97 | 170.31 | 165.31 | 167.23 | -1.258% | 1,284,441 | +0.389% |
| 2026-01-28 | 168.41 | 169.49 | 167.25 | 169.36 | -0.118% | 1,320,802 | -0.874% |
| 2026-01-27 | 171.77 | 171.77 | 168.88 | 169.56 | -1.010% | 1,362,028 | -0.991% |
| 2026-01-26 | 170.78 | 171.88 | 170.13 | 171.29 | +0.629% | 1,008,680 | -1.991% |
| 2026-01-23 | 169.84 | 172.13 | 169.70 | 170.22 | +0.041% | 1,178,553 | -1.375% |
| 2026-01-22 | 166.89 | 170.18 | 166.52 | 170.15 | +2.192% | 1,596,171 | -1.334% |
| 2026-01-21 | 164.24 | 167.06 | 164.24 | 166.50 | +1.370% | 2,744,800 | +0.829% |
| 2026-01-20 | 166.70 | 166.70 | 164.11 | 164.25 | -1.711% | 2,080,065 | +2.210% |
| 2026-01-16 | 166.77 | 167.91 | 164.60 | 167.11 | -0.310% | 1,989,456 | +0.461% |
| 2026-01-15 | 164.71 | 167.64 | 163.99 | 167.63 | +1.723% | 2,394,827 | +0.149% |
| 2026-01-14 | 162.60 | 165.24 | 162.60 | 164.79 | +1.061% | 3,137,091 | +1.875% |
| 2026-01-13 | 166.53 | 166.53 | 162.06 | 163.06 | -1.901% | 1,891,802 | +2.956% |
| 2026-01-12 | 166.51 | 167.04 | 165.39 | 166.22 | -0.054% | 1,811,674 | +0.999% |
| 2026-01-09 | 167.98 | 168.19 | 166.12 | 166.31 | -1.135% | 1,953,630 | +0.944% |
| 2026-01-08 | 168.52 | 168.95 | 167.12 | 168.22 | -0.184% | 2,432,353 | -0.202% |
| 2026-01-07 | 176.50 | 176.50 | 168.44 | 168.53 | -3.310% | 2,007,924 | -0.386% |
| 2026-01-06 | 174.42 | 175.91 | 171.74 | 174.30 | +0.207% | 1,359,632 | -3.683% |
| 2026-01-05 | 172.86 | 175.64 | 171.56 | 173.94 | -0.103% | 999,169 | -3.484% |
| 2026-01-02 | 174.88 | 175.18 | 173.38 | 174.12 | -0.707% | 678,999 | -3.584% |
| 2025-12-31 | 178.05 | 178.30 | 175.14 | 175.36 | -1.566% | 1,238,275 | -4.266% |
| 2025-12-30 | 178.23 | 178.83 | 178.07 | 178.15 | -0.218% | 816,186 | -5.765% |
| 2025-12-29 | 178.76 | 179.56 | 178.19 | 178.54 | +0.225% | 776,584 | -5.971% |
| 2025-12-26 | 178.23 | 178.82 | 177.36 | 178.14 | +0.169% | 603,446 | -5.760% |
| 2025-12-24 | 177.49 | 178.44 | 177.01 | 177.84 | +0.084% | 314,825 | -5.601% |
| 2025-12-23 | 177.47 | 178.07 | 176.87 | 177.69 | +0.390% | 702,033 | -5.521% |
| 2025-12-22 | 174.61 | 177.33 | 173.97 | 177.00 | +1.039% | 813,062 | -5.153% |
| 2025-12-19 | 175.61 | 175.99 | 174.73 | 175.18 | -0.251% | 1,131,886 | -4.167% |
| 2025-12-18 | 175.03 | 176.59 | 174.34 | 175.62 | -0.216% | 1,303,009 | -4.407% |
| 2025-12-17 | 175.91 | 176.84 | 175.40 | 176.00 | -0.011% | 1,291,353 | -4.614% |
| 2025-12-16 | 176.40 | 177.45 | 175.82 | 176.02 | -0.255% | 1,419,312 | -4.624% |
| 2025-12-15 | 172.67 | 176.69 | 171.89 | 176.47 | +2.224% | 1,911,525 | -4.868% |
| 2025-12-12 | 172.32 | 173.16 | 171.05 | 172.63 | +0.741% | 1,024,356 | -2.752% |
| 2025-12-11 | 168.90 | 171.81 | 168.60 | 171.36 | +1.994% | 1,059,609 | -2.031% |
| 2025-12-10 | 167.89 | 169.41 | 167.28 | 168.01 | -0.184% | 1,213,613 | -0.077% |
| 2025-12-09 | 170.97 | 171.73 | 168.04 | 168.32 | -1.221% | 956,736 | -0.261% |
| 2025-12-08 | 172.85 | 173.16 | 170.36 | 170.40 | -1.565% | 779,048 | -1.479% |
| 2025-12-05 | 173.04 | 174.80 | 172.56 | 173.11 | -0.081% | 744,401 | -3.021% |
| 2025-12-04 | 174.14 | 174.68 | 173.03 | 173.25 | -0.580% | 842,883 | -3.100% |
| 2025-12-03 | 173.90 | 174.57 | 173.04 | 174.26 | +0.566% | 761,917 | -3.661% |
| 2025-12-02 | 174.23 | 174.83 | 172.86 | 173.28 | -0.505% | 600,455 | -3.116% |
| 2025-12-01 | 176.50 | 177.23 | 174.09 | 174.16 | -1.354% | 784,162 | -3.606% |
| 2025-11-28 | 177.27 | 178.09 | 176.25 | 176.55 | -0.271% | 457,098 | -4.911% |
| 2025-11-26 | 176.93 | 177.67 | 176.17 | 177.03 | +0.300% | 443,155 | -5.169% |
| 2025-11-25 | 173.13 | 177.29 | 173.13 | 176.50 | +1.935% | 730,426 | -4.884% |
| 2025-11-24 | 175.37 | 175.37 | 172.79 | 173.15 | -1.226% | 1,346,766 | -3.044% |
| 2025-11-21 | 173.00 | 176.00 | 171.52 | 175.30 | +1.026% | 1,077,699 | -4.233% |
| 2025-11-20 | 174.19 | 175.86 | 173.07 | 173.52 | -0.664% | 1,085,101 | -3.250% |
| 2025-11-19 | 172.44 | 174.99 | 171.34 | 174.68 | +1.464% | 1,163,302 | -3.893% |
| 2025-11-18 | 169.99 | 172.67 | 169.27 | 172.16 | +1.683% | 1,158,731 | -2.486% |
| 2025-11-17 | 169.09 | 169.70 | 167.82 | 169.31 | +0.403% | 972,548 | -0.845% |
| 2025-11-14 | 167.98 | 170.35 | 166.41 | 168.63 | +0.741% | 1,584,412 | -0.445% |
| 2025-11-13 | 168.04 | 169.90 | 167.38 | 167.39 | -0.829% | 1,039,588 | +0.293% |
| 2025-11-12 | 168.71 | 169.50 | 167.68 | 168.79 | +0.806% | 1,028,707 | -0.539% |
| 2025-11-11 | 166.46 | 167.95 | 165.95 | 167.44 | +0.904% | 735,327 | +0.263% |
| 2025-11-10 | 165.02 | 166.32 | 163.27 | 165.94 | -0.144% | 1,086,206 | +1.169% |
| 2025-11-07 | 166.40 | 166.50 | 164.83 | 166.18 | +0.526% | 766,083 | +1.023% |
| 2025-11-06 | 166.94 | 167.10 | 164.66 | 165.31 | -0.392% | 1,071,720 | +1.555% |
| 2025-11-05 | 167.96 | 168.82 | 165.91 | 165.96 | -1.642% | 962,766 | +1.157% |
| 2025-11-04 | 166.32 | 168.73 | 165.27 | 168.73 | +1.792% | 3,286,890 | -0.504% |
| 2025-11-03 | 167.31 | 167.63 | 164.37 | 165.76 | -1.145% | 1,241,826 | +1.279% |
| 2025-10-31 | 169.55 | 170.25 | 167.47 | 167.68 | -1.936% | 1,839,522 | +0.119% |
| 2025-10-30 | 169.12 | 171.03 | 169.05 | 170.99 | +1.520% | 1,465,343 | -1.819% |
| 2025-10-29 | 173.20 | 173.30 | 167.84 | 168.43 | -3.279% | 1,320,308 | -0.327% |
| 2025-10-28 | 174.00 | 175.00 | 170.62 | 174.14 | -0.366% | 1,115,035 | -3.595% |
| 2025-10-27 | 176.22 | 177.05 | 173.41 | 174.78 | -1.154% | 1,454,553 | -3.948% |
| 2025-10-24 | 177.56 | 178.16 | 175.05 | 176.82 | +0.006% | 1,230,953 | -5.056% |
| 2025-10-23 | 177.93 | 179.51 | 176.80 | 176.81 | -0.930% | 1,450,746 | -5.051% |
| 2025-10-22 | 176.03 | 179.74 | 173.00 | 178.47 | +2.687% | 2,485,605 | -5.934% |
| 2025-10-21 | 174.47 | 174.47 | 172.62 | 173.80 | -0.115% | 1,279,721 | -3.406% |
| 2025-10-20 | 172.75 | 174.16 | 172.26 | 174.00 | +0.595% | 680,683 | -3.517% |
| 2025-10-17 | 171.33 | 173.20 | 170.87 | 172.97 | +1.247% | 834,896 | -2.943% |
| 2025-10-16 | 169.48 | 171.10 | 169.40 | 170.84 | +0.648% | 1,355,699 | -1.733% |
| 2025-10-15 | 172.34 | 173.68 | 169.57 | 169.74 | -1.634% | 1,584,068 | -1.096% |
| 2025-10-14 | 173.00 | 173.95 | 171.57 | 172.56 | +0.326% | 991,985 | -2.712% |
| 2025-10-13 | 171.53 | 172.72 | 170.00 | 172.00 | -0.492% | 599,438 | -2.395% |
| 2025-10-10 | 171.95 | 173.86 | 170.90 | 172.85 | +1.557% | 1,311,416 | -2.875% |
| 2025-10-09 | 174.09 | 174.09 | 169.87 | 170.20 | -2.009% | 946,296 | -1.363% |
| 2025-10-08 | 173.79 | 174.51 | 172.68 | 173.69 | +0.133% | 868,006 | -3.345% |
| 2025-10-07 | 174.02 | 174.43 | 172.74 | 173.46 | -0.396% | 738,422 | -3.217% |
| 2025-10-06 | 173.70 | 175.56 | 173.41 | 174.15 | -0.155% | 1,105,343 | -3.600% |
| 2025-10-03 | 173.47 | 175.23 | 172.39 | 174.42 | +0.803% | 557,182 | -3.750% |
| 2025-10-02 | 174.40 | 174.40 | 172.85 | 173.03 | -1.193% | 1,017,455 | -2.976% |
| 2025-10-01 | 175.55 | 176.65 | 174.20 | 175.12 | -0.387% | 1,005,495 | -4.134% |
| 2025-09-30 | 174.53 | 176.32 | 174.37 | 175.80 | +0.861% | 970,542 | -4.505% |
| 2025-09-29 | 172.09 | 174.35 | 171.82 | 174.30 | +1.096% | 1,116,941 | -3.683% |
| 2025-09-26 | 172.41 | 173.06 | 171.66 | 172.41 | +0.636% | 699,762 | -2.627% |
| 2025-09-25 | 173.29 | 173.94 | 170.64 | 171.32 | -0.540% | 1,169,586 | -2.008% |
| 2025-09-24 | 172.01 | 173.04 | 171.15 | 172.25 | +0.128% | 824,051 | -2.537% |
| 2025-09-23 | 172.98 | 173.14 | 170.70 | 172.03 | -0.543% | 2,273,018 | -2.412% |
| 2025-09-22 | 173.93 | 174.19 | 172.27 | 172.97 | -0.575% | 1,386,366 | -2.943% |
| 2025-09-19 | 176.08 | 177.01 | 173.20 | 173.97 | -0.821% | 1,514,519 | -3.501% |
| 2025-09-18 | 172.41 | 175.86 | 172.00 | 175.41 | +1.188% | 1,115,542 | -4.293% |
| 2025-09-17 | 173.83 | 175.21 | 173.18 | 173.35 | -0.133% | 1,407,578 | -3.155% |
| 2025-09-16 | 175.55 | 175.98 | 173.13 | 173.58 | -1.133% | 989,707 | -3.284% |
| 2025-09-15 | 176.26 | 177.25 | 175.41 | 175.57 | -0.284% | 1,085,004 | -4.380% |
| 2025-09-12 | 178.33 | 178.38 | 174.63 | 176.07 | -1.162% | 1,527,286 | -4.652% |
| 2025-09-11 | 176.96 | 178.71 | 176.41 | 178.14 | +1.095% | 1,944,685 | -5.760% |
| 2025-09-10 | 177.20 | 178.69 | 176.01 | 176.21 | -0.788% | 1,293,816 | -4.727% |
| 2025-09-09 | 177.82 | 178.63 | 177.00 | 177.61 | -0.437% | 1,688,047 | -5.478% |
| 2025-09-08 | 178.92 | 179.30 | 177.27 | 178.39 | -0.508% | 1,392,749 | -5.892% |
| 2025-09-05 | 181.12 | 181.28 | 178.88 | 179.30 | -1.087% | 924,704 | -6.369% |
| 2025-09-04 | 181.84 | 182.15 | 180.63 | 181.27 | +0.321% | 601,594 | -7.387% |
| 2025-09-03 | 182.46 | 182.92 | 179.73 | 180.69 | -1.181% | 898,303 | -7.089% |
| 2025-09-02 | 184.12 | 185.12 | 181.24 | 182.85 | -1.061% | 1,271,623 | -8.187% |
| 2025-08-29 | 183.60 | 185.33 | 182.85 | 184.81 | +0.857% | 690,060 | -9.161% |
| 2025-08-28 | 184.10 | 184.10 | 181.84 | 183.24 | +0.005% | 636,216 | -8.382% |
| 2025-08-27 | 181.93 | 183.35 | 181.93 | 183.23 | +0.191% | 791,663 | -8.377% |
| 2025-08-26 | 182.40 | 183.09 | 181.33 | 182.88 | +0.379% | 1,739,558 | -8.202% |
| 2025-08-25 | 184.48 | 185.00 | 182.15 | 182.19 | -1.402% | 897,991 | -7.854% |
| 2025-08-22 | 187.15 | 188.09 | 183.99 | 184.78 | -0.912% | 805,774 | -9.146% |
| 2025-08-21 | 185.38 | 187.30 | 185.08 | 186.48 | +0.366% | 614,365 | -9.974% |
| 2025-08-20 | 187.17 | 188.75 | 185.79 | 185.80 | -0.199% | 1,352,169 | -9.645% |
| 2025-08-19 | 185.35 | 186.43 | 184.55 | 186.17 | +0.730% | 646,273 | -9.824% |
| 2025-08-18 | 185.00 | 185.66 | 184.13 | 184.82 | +0.027% | 940,355 | -9.166% |
| 2025-08-15 | 183.91 | 185.38 | 183.42 | 184.77 | +0.022% | 904,237 | -9.141% |
| 2025-08-14 | 185.72 | 186.09 | 184.58 | 184.73 | -0.544% | 868,522 | -9.121% |
| 2025-08-13 | 188.02 | 188.02 | 184.31 | 185.74 | -0.886% | 1,352,591 | -9.616% |
| 2025-08-12 | 190.90 | 191.00 | 186.93 | 187.40 | -1.669% | 1,566,427 | -10.416% |
| 2025-08-11 | 188.40 | 190.65 | 188.06 | 190.58 | +1.432% | 1,090,708 | -11.911% |
| 2025-08-08 | 188.34 | 190.63 | 187.74 | 187.89 | -0.096% | 864,388 | -10.650% |
| 2025-08-07 | 189.03 | 189.03 | 186.94 | 188.07 | +0.112% | 692,068 | -10.735% |
| 2025-08-06 | 186.35 | 188.16 | 185.42 | 187.86 | +0.557% | 772,783 | -10.636% |
| 2025-08-05 | 187.52 | 188.95 | 186.82 | 186.82 | -0.294% | 1,011,252 | -10.138% |
| 2025-08-04 | 186.69 | 187.72 | 186.03 | 187.37 | +0.429% | 626,353 | -10.402% |
| 2025-08-01 | 188.19 | 188.19 | 185.47 | 186.57 | -0.054% | 1,129,567 | -10.018% |
| 2025-07-31 | 189.87 | 190.72 | 186.32 | 186.67 | -1.332% | 1,665,392 | -10.066% |
| 2025-07-30 | 190.34 | 191.73 | 189.01 | 189.19 | -1.381% | 1,640,240 | -11.264% |
| 2025-07-29 | 186.70 | 191.91 | 186.38 | 191.84 | +3.107% | 1,811,986 | -12.490% |
| 2025-07-28 | 186.00 | 187.49 | 185.83 | 186.06 | -0.476% | 763,269 | -9.771% |
| 2025-07-25 | 188.50 | 189.75 | 186.95 | 186.95 | -0.685% | 1,632,207 | -10.201% |
| 2025-07-24 | 181.05 | 189.39 | 180.55 | 188.24 | +2.066% | 1,757,962 | -10.816% |
| 2025-07-23 | 184.59 | 185.50 | 183.32 | 184.43 | -0.189% | 1,376,535 | -8.974% |
| 2025-07-22 | 181.97 | 185.37 | 181.97 | 184.78 | +1.522% | 1,723,714 | -9.146% |
| 2025-07-21 | 182.47 | 182.75 | 181.17 | 182.01 | -0.345% | 1,129,245 | -7.763% |
| 2025-07-18 | 183.12 | 183.87 | 181.83 | 182.64 | +0.225% | 1,095,687 | -8.081% |
| 2025-07-17 | 182.25 | 183.00 | 180.52 | 182.23 | -0.334% | 1,184,555 | -7.875% |
| 2025-07-16 | 183.62 | 183.75 | 180.94 | 182.84 | -0.425% | 1,350,183 | -8.182% |
| 2025-07-15 | 184.09 | 185.08 | 182.77 | 183.62 | -0.445% | 1,469,101 | -8.572% |
| 2025-07-14 | 182.58 | 185.57 | 182.58 | 184.44 | +0.578% | 1,333,696 | -8.979% |
| 2025-07-11 | 181.80 | 183.76 | 181.30 | 183.38 | +0.753% | 1,389,814 | -8.452% |
| 2025-07-10 | 181.72 | 183.15 | 179.74 | 182.01 | -0.033% | 1,336,836 | -7.763% |
| 2025-07-09 | 180.28 | 182.26 | 179.71 | 182.07 | +0.486% | 1,643,132 | -7.794% |
| 2025-07-08 | 180.90 | 182.36 | 179.84 | 181.19 | -0.560% | 1,365,947 | -7.346% |
| 2025-07-07 | 181.02 | 182.45 | 179.60 | 182.21 | +0.819% | 1,632,209 | -7.865% |
| 2025-07-03 | 179.55 | 181.28 | 177.86 | 180.73 | +1.477% | 1,362,710 | -7.110% |
| 2025-07-02 | 185.71 | 185.72 | 177.60 | 178.10 | -4.180% | 3,255,766 | -5.738% |
| 2025-07-01 | 187.36 | 187.38 | 185.10 | 185.87 | -0.455% | 528,533 | -9.679% |
| 2025-06-30 | 186.49 | 187.03 | 185.39 | 186.72 | +0.441% | 1,048,072 | -10.090% |
| 2025-06-27 | 186.22 | 188.54 | 185.31 | 185.90 | -0.848% | 870,293 | -9.693% |
| 2025-06-26 | 186.58 | 188.18 | 185.75 | 187.49 | +0.975% | 1,208,311 | -10.459% |
| 2025-06-25 | 187.92 | 187.92 | 185.00 | 185.68 | -1.318% | 1,000,554 | -9.586% |
| 2025-06-24 | 187.51 | 188.89 | 185.89 | 188.16 | +0.282% | 701,006 | -10.778% |
| 2025-06-23 | 186.03 | 187.68 | 185.30 | 187.63 | +1.028% | 756,639 | -10.526% |
| 2025-06-20 | 187.60 | 188.12 | 185.03 | 185.72 | -0.759% | 1,292,122 | -9.606% |
| 2025-06-18 | 187.42 | 188.27 | 185.82 | 187.14 | -0.309% | 948,393 | -10.292% |
| 2025-06-17 | 186.33 | 188.45 | 185.52 | 187.72 | +0.342% | 1,048,032 | -10.569% |
| 2025-06-16 | 190.57 | 191.33 | 186.94 | 187.08 | -1.883% | 935,444 | -10.263% |
| 2025-06-13 | 191.64 | 192.72 | 190.46 | 190.67 | -0.413% | 494,776 | -11.953% |
| 2025-06-12 | 190.03 | 191.65 | 189.62 | 191.46 | +1.130% | 712,786 | -12.316% |
| 2025-06-11 | 188.99 | 189.90 | 187.97 | 189.32 | +0.259% | 595,317 | -11.325% |
| 2025-06-10 | 189.14 | 190.88 | 188.60 | 188.83 | -0.085% | 658,723 | -11.095% |
| 2025-06-09 | 190.08 | 190.41 | 187.32 | 188.99 | -0.647% | 645,864 | -11.170% |
| 2025-06-06 | 191.62 | 193.08 | 190.08 | 190.22 | -0.968% | 692,643 | -11.744% |
| 2025-06-05 | 191.73 | 192.41 | 190.32 | 192.08 | +0.287% | 829,315 | -12.599% |
| 2025-06-04 | 193.62 | 193.62 | 191.43 | 191.53 | -0.916% | 911,627 | -12.348% |
| 2025-06-03 | 194.94 | 195.82 | 192.78 | 193.30 | -1.533% | 954,556 | -13.151% |
| 2025-06-02 | 195.88 | 197.07 | 194.98 | 196.31 | -0.396% | 888,038 | -14.482% |
| 2025-05-30 | 195.33 | 197.35 | 194.35 | 197.09 | +1.389% | 1,968,018 | -14.821% |
| 2025-05-29 | 195.48 | 196.08 | 193.67 | 194.39 | -0.558% | 704,651 | -13.638% |
| 2025-05-28 | 196.61 | 197.08 | 194.87 | 195.48 | -0.494% | 573,344 | -14.119% |
| 2025-05-27 | 198.00 | 198.00 | 195.33 | 196.45 | -0.198% | 768,034 | -14.543% |
| 2025-05-23 | 195.64 | 197.04 | 194.53 | 196.84 | +0.990% | 859,473 | -14.712% |
| 2025-05-22 | 195.78 | 196.31 | 193.35 | 194.91 | -0.521% | 1,097,439 | -13.868% |
| 2025-05-21 | 195.40 | 196.57 | 194.24 | 195.93 | -0.051% | 1,168,491 | -14.316% |
| 2025-05-20 | 193.08 | 196.58 | 193.08 | 196.03 | +1.376% | 1,465,792 | -14.360% |
| 2025-05-19 | 190.98 | 193.65 | 190.88 | 193.37 | +0.756% | 1,340,496 | -13.182% |
| 2025-05-16 | 191.08 | 191.98 | 189.76 | 191.92 | +0.497% | 1,286,979 | -12.526% |
| 2025-05-15 | 187.46 | 190.97 | 186.80 | 190.97 | +2.518% | 1,032,986 | -12.091% |
| 2025-05-14 | 186.54 | 186.81 | 184.29 | 186.28 | +0.275% | 1,190,072 | -9.878% |
| 2025-05-13 | 186.31 | 187.51 | 184.63 | 185.77 | -0.434% | 1,799,081 | -9.630% |
| 2025-05-12 | 195.65 | 195.65 | 184.00 | 186.58 | -4.460% | 3,108,230 | -10.023% |
| 2025-05-09 | 195.20 | 195.41 | 193.97 | 195.29 | -0.138% | 631,254 | -14.036% |
| 2025-05-08 | 198.35 | 199.00 | 195.24 | 195.56 | -1.426% | 1,197,887 | -14.154% |
| 2025-05-07 | 198.15 | 198.66 | 196.44 | 198.39 | +0.005% | 891,537 | -15.379% |
| 2025-05-06 | 197.36 | 198.84 | 196.83 | 198.38 | +0.232% | 731,390 | -15.375% |
| 2025-05-05 | 197.96 | 198.76 | 196.44 | 197.92 | +0.061% | 539,039 | -15.178% |
| 2025-05-02 | 197.60 | 198.83 | 196.63 | 197.80 | +0.826% | 664,474 | -15.126% |
| 2025-05-01 | 196.67 | 197.04 | 193.91 | 196.18 | -0.734% | 743,121 | -14.426% |
| 2025-04-30 | 195.50 | 197.94 | 193.31 | 197.63 | +1.074% | 1,152,006 | -15.053% |
| 2025-04-29 | 193.40 | 195.75 | 192.64 | 195.53 | 0.000% | 1,242,127 | -14.141% |