IAC
IAC Inc. Common Stock
stockNASDAQ
InactiveJun 3, 2026
42.24USD-1.447%(-0.62)1,275,964
IAC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 42.50 | 43.03 | 41.31 | 42.24 | -1.447% | 1,275,964 | 0.000% |
| 2026-06-02 | 45.32 | 45.32 | 42.77 | 42.86 | -5.553% | 1,615,785 | -1.447% |
| 2026-06-01 | 45.41 | 46.33 | 43.95 | 45.38 | +1.092% | 2,450,388 | -6.919% |
| 2026-05-29 | 44.87 | 45.45 | 44.52 | 44.89 | -0.111% | 1,070,391 | -5.903% |
| 2026-05-28 | 44.24 | 44.98 | 43.77 | 44.94 | +1.651% | 983,722 | -6.008% |
| 2026-05-27 | 42.29 | 44.51 | 42.05 | 44.21 | +4.122% | 1,147,435 | -4.456% |
| 2026-05-26 | 42.10 | 42.56 | 41.76 | 42.46 | +1.023% | 958,645 | -0.518% |
| 2026-05-22 | 41.02 | 42.27 | 40.80 | 42.03 | +2.089% | 706,634 | +0.500% |
| 2026-05-21 | 40.83 | 41.29 | 39.42 | 41.17 | +0.611% | 895,525 | +2.599% |
| 2026-05-20 | 40.26 | 41.00 | 39.72 | 40.92 | +1.614% | 734,855 | +3.226% |
| 2026-05-19 | 40.71 | 41.13 | 40.10 | 40.27 | -1.081% | 897,135 | +4.892% |
| 2026-05-18 | 40.04 | 41.10 | 40.04 | 40.71 | +2.081% | 855,615 | +3.758% |
| 2026-05-15 | 39.81 | 40.62 | 39.70 | 39.88 | -0.350% | 985,450 | +5.918% |
| 2026-05-14 | 40.98 | 41.26 | 39.91 | 40.02 | -1.767% | 1,117,968 | +5.547% |
| 2026-05-13 | 40.56 | 40.90 | 39.80 | 40.74 | +0.493% | 1,335,090 | +3.682% |
| 2026-05-12 | 41.59 | 41.69 | 40.32 | 40.54 | -2.525% | 1,658,699 | +4.193% |
| 2026-05-11 | 43.77 | 43.91 | 41.58 | 41.59 | -5.606% | 1,382,126 | +1.563% |
| 2026-05-08 | 42.84 | 44.34 | 42.47 | 44.06 | +2.180% | 1,628,893 | -4.131% |
| 2026-05-07 | 42.63 | 43.74 | 42.44 | 43.12 | +2.059% | 1,959,670 | -2.041% |
| 2026-05-06 | 40.74 | 42.29 | 40.74 | 42.25 | +2.152% | 2,219,711 | -0.024% |
| 2026-05-05 | 41.78 | 44.21 | 41.26 | 41.36 | -8.435% | 4,007,212 | +2.128% |
| 2026-05-04 | 44.97 | 45.51 | 44.64 | 45.17 | +0.445% | 1,764,752 | -6.487% |
| 2026-05-01 | 45.13 | 45.37 | 44.69 | 44.97 | +0.920% | 1,836,327 | -6.071% |
| 2026-04-30 | 44.54 | 44.91 | 43.98 | 44.56 | -0.045% | 981,471 | -5.206% |
| 2026-04-29 | 44.08 | 44.98 | 43.87 | 44.58 | +1.134% | 1,115,947 | -5.249% |
| 2026-04-28 | 44.60 | 44.88 | 43.86 | 44.08 | -1.166% | 1,052,732 | -4.174% |
| 2026-04-27 | 44.79 | 45.20 | 44.53 | 44.60 | +0.270% | 1,080,213 | -5.291% |
| 2026-04-24 | 43.94 | 44.55 | 43.30 | 44.48 | +1.206% | 996,178 | -5.036% |
| 2026-04-23 | 44.92 | 45.11 | 43.58 | 43.95 | -1.568% | 970,138 | -3.891% |
| 2026-04-22 | 45.03 | 45.11 | 44.52 | 44.65 | -0.268% | 1,025,473 | -5.398% |
| 2026-04-21 | 45.31 | 45.82 | 44.61 | 44.77 | -0.951% | 1,014,916 | -5.651% |
| 2026-04-20 | 44.31 | 45.23 | 44.00 | 45.20 | +1.894% | 1,144,931 | -6.549% |
| 2026-04-17 | 43.80 | 44.48 | 43.31 | 44.36 | +2.000% | 1,332,247 | -4.779% |
| 2026-04-16 | 43.47 | 43.80 | 43.14 | 43.49 | +0.578% | 1,124,158 | -2.874% |
| 2026-04-15 | 41.83 | 43.42 | 41.83 | 43.24 | +3.321% | 1,571,114 | -2.313% |
| 2026-04-14 | 40.85 | 41.98 | 40.75 | 41.85 | +2.423% | 776,598 | +0.932% |
| 2026-04-13 | 40.71 | 40.98 | 40.24 | 40.86 | +0.024% | 675,034 | +3.377% |
| 2026-04-10 | 41.11 | 41.22 | 40.65 | 40.85 | -0.049% | 636,958 | +3.403% |
| 2026-04-09 | 40.44 | 41.00 | 39.87 | 40.87 | +1.063% | 948,654 | +3.352% |
| 2026-04-08 | 41.20 | 41.46 | 40.42 | 40.44 | +0.447% | 910,388 | +4.451% |
| 2026-04-07 | 39.99 | 40.80 | 39.99 | 40.26 | +0.474% | 600,709 | +4.918% |
| 2026-04-06 | 39.29 | 40.52 | 39.29 | 40.07 | +0.678% | 815,322 | +5.416% |
| 2026-04-02 | 39.75 | 40.30 | 39.20 | 39.80 | -0.425% | 770,038 | +6.131% |
| 2026-04-01 | 40.13 | 40.43 | 39.74 | 39.97 | -0.150% | 871,014 | +5.679% |
| 2026-03-31 | 39.70 | 40.36 | 39.21 | 40.03 | +2.326% | 831,842 | +5.521% |
| 2026-03-30 | 39.08 | 39.97 | 38.18 | 39.12 | +0.695% | 1,281,751 | +7.975% |
| 2026-03-27 | 39.57 | 39.73 | 38.59 | 38.85 | -2.583% | 1,345,191 | +8.726% |
| 2026-03-26 | 38.85 | 39.99 | 38.81 | 39.88 | +2.414% | 1,423,195 | +5.918% |
| 2026-03-25 | 39.00 | 39.50 | 38.30 | 38.94 | +0.361% | 809,618 | +8.475% |
| 2026-03-24 | 38.67 | 39.31 | 38.45 | 38.80 | +0.336% | 910,748 | +8.866% |
| 2026-03-23 | 38.08 | 39.12 | 37.89 | 38.67 | +2.873% | 880,220 | +9.232% |
| 2026-03-20 | 38.27 | 38.57 | 37.10 | 37.59 | -2.186% | 1,768,478 | +12.370% |
| 2026-03-19 | 37.75 | 38.77 | 37.73 | 38.43 | +0.628% | 839,708 | +9.914% |
| 2026-03-18 | 38.20 | 38.83 | 38.13 | 38.19 | -0.882% | 795,711 | +10.605% |
| 2026-03-17 | 37.86 | 38.94 | 37.86 | 38.53 | +1.985% | 1,054,942 | +9.629% |
| 2026-03-16 | 37.52 | 38.67 | 37.27 | 37.78 | +1.396% | 1,571,679 | +11.805% |
| 2026-03-13 | 37.50 | 37.86 | 37.07 | 37.26 | -0.054% | 772,547 | +13.366% |
| 2026-03-12 | 37.41 | 37.81 | 37.14 | 37.28 | -1.843% | 1,115,374 | +13.305% |
| 2026-03-11 | 37.35 | 38.15 | 36.94 | 37.98 | +1.524% | 853,335 | +11.216% |
| 2026-03-10 | 37.45 | 37.69 | 36.53 | 37.41 | +0.134% | 755,786 | +12.911% |
| 2026-03-09 | 37.23 | 37.55 | 35.97 | 37.36 | -1.347% | 1,147,308 | +13.062% |
| 2026-03-06 | 38.32 | 38.74 | 37.65 | 37.87 | -2.258% | 942,344 | +11.539% |
| 2026-03-05 | 37.97 | 38.92 | 37.97 | 38.74 | +1.453% | 870,326 | +9.021% |
| 2026-03-04 | 37.75 | 38.33 | 37.51 | 38.19 | +1.434% | 1,329,862 | +10.605% |
| 2026-03-03 | 37.15 | 38.11 | 36.61 | 37.65 | +0.776% | 1,493,486 | +12.191% |
| 2026-03-02 | 37.45 | 37.77 | 36.62 | 37.36 | -2.505% | 1,115,487 | +13.062% |
| 2026-02-27 | 37.55 | 38.34 | 37.44 | 38.32 | +1.028% | 1,001,255 | +10.230% |
| 2026-02-26 | 36.69 | 38.15 | 36.69 | 37.93 | +2.223% | 1,352,365 | +11.363% |
| 2026-02-25 | 36.00 | 37.14 | 35.77 | 37.10 | +3.703% | 960,435 | +13.839% |
| 2026-02-24 | 34.98 | 35.90 | 34.91 | 35.78 | +1.648% | 870,506 | +18.055% |
| 2026-02-23 | 37.16 | 37.57 | 34.95 | 35.20 | -5.882% | 1,464,408 | +20.000% |
| 2026-02-20 | 35.88 | 37.73 | 35.88 | 37.40 | +2.382% | 1,016,008 | +12.941% |
| 2026-02-19 | 35.97 | 36.58 | 35.72 | 36.53 | +0.578% | 985,307 | +15.631% |
| 2026-02-18 | 34.20 | 36.47 | 34.16 | 36.32 | +5.982% | 1,069,000 | +16.300% |
| 2026-02-17 | 34.07 | 34.67 | 33.21 | 34.27 | -0.117% | 1,253,975 | +23.256% |
| 2026-02-13 | 34.84 | 35.33 | 34.21 | 34.31 | -1.549% | 1,215,142 | +23.113% |
| 2026-02-12 | 35.92 | 36.54 | 34.68 | 34.85 | -2.408% | 1,631,418 | +21.205% |
| 2026-02-11 | 36.36 | 36.38 | 35.41 | 35.71 | -2.084% | 1,095,347 | +18.286% |
| 2026-02-10 | 36.92 | 37.13 | 36.20 | 36.47 | -0.137% | 984,726 | +15.821% |
| 2026-02-09 | 35.93 | 36.80 | 35.38 | 36.52 | +2.440% | 1,369,794 | +15.663% |
| 2026-02-06 | 35.60 | 36.07 | 34.68 | 35.65 | +1.567% | 1,282,154 | +18.485% |
| 2026-02-05 | 35.38 | 36.13 | 34.31 | 35.10 | -1.653% | 1,875,912 | +20.342% |
| 2026-02-04 | 36.92 | 39.04 | 35.59 | 35.69 | -3.016% | 3,505,866 | +18.352% |
| 2026-02-03 | 36.85 | 37.37 | 36.14 | 36.80 | -0.594% | 1,817,922 | +14.783% |
| 2026-02-02 | 36.58 | 37.74 | 36.58 | 37.02 | +0.189% | 1,364,348 | +14.100% |
| 2026-01-30 | 37.10 | 37.59 | 35.81 | 36.95 | -1.807% | 2,012,462 | +14.317% |
| 2026-01-29 | 38.57 | 38.57 | 37.04 | 37.63 | -2.056% | 1,555,691 | +12.251% |
| 2026-01-28 | 39.45 | 39.67 | 38.39 | 38.42 | -2.165% | 886,607 | +9.943% |
| 2026-01-27 | 39.88 | 39.96 | 39.09 | 39.27 | -1.208% | 570,101 | +7.563% |
| 2026-01-26 | 39.64 | 39.98 | 39.28 | 39.75 | +0.735% | 723,472 | +6.264% |
| 2026-01-23 | 39.74 | 40.14 | 39.34 | 39.46 | -0.979% | 517,675 | +7.045% |
| 2026-01-22 | 39.89 | 40.52 | 39.52 | 39.85 | +0.555% | 767,593 | +5.997% |
| 2026-01-21 | 39.11 | 39.68 | 38.69 | 39.63 | +1.955% | 746,049 | +6.586% |
| 2026-01-20 | 38.70 | 39.38 | 38.39 | 38.87 | -1.620% | 919,544 | +8.670% |
| 2026-01-16 | 40.44 | 40.63 | 39.45 | 39.51 | -2.637% | 737,697 | +6.910% |
| 2026-01-15 | 39.90 | 40.65 | 39.73 | 40.58 | +2.371% | 844,017 | +4.091% |
| 2026-01-14 | 40.19 | 40.27 | 39.37 | 39.64 | -1.393% | 610,902 | +6.559% |
| 2026-01-13 | 39.67 | 40.22 | 39.40 | 40.20 | +1.413% | 719,532 | +5.075% |
| 2026-01-12 | 38.97 | 39.80 | 38.91 | 39.64 | +0.584% | 679,469 | +6.559% |
| 2026-01-09 | 39.20 | 39.56 | 38.64 | 39.41 | +0.561% | 842,624 | +7.181% |
| 2026-01-08 | 38.58 | 39.77 | 38.21 | 39.19 | +1.581% | 755,310 | +7.783% |
| 2026-01-07 | 39.56 | 39.57 | 38.19 | 38.58 | -2.502% | 938,930 | +9.487% |
| 2026-01-06 | 38.79 | 39.69 | 38.70 | 39.57 | +1.696% | 763,294 | +6.748% |
| 2026-01-05 | 39.01 | 39.75 | 38.87 | 38.91 | -0.333% | 867,938 | +8.558% |
| 2026-01-02 | 39.27 | 39.48 | 38.63 | 39.04 | -0.153% | 928,019 | +8.197% |
| 2025-12-31 | 39.50 | 39.78 | 39.01 | 39.10 | -1.238% | 838,849 | +8.031% |
| 2025-12-30 | 39.99 | 40.24 | 39.58 | 39.59 | -1.124% | 830,033 | +6.694% |
| 2025-12-29 | 39.90 | 40.16 | 39.73 | 40.04 | -0.150% | 717,927 | +5.495% |
| 2025-12-26 | 39.69 | 40.13 | 39.56 | 40.10 | +0.830% | 768,962 | +5.337% |
| 2025-12-24 | 39.92 | 39.97 | 39.61 | 39.77 | -0.376% | 376,920 | +6.211% |
| 2025-12-23 | 40.01 | 40.10 | 39.68 | 39.92 | -0.647% | 872,561 | +5.812% |
| 2025-12-22 | 40.09 | 40.55 | 39.95 | 40.18 | +0.300% | 1,296,936 | +5.127% |
| 2025-12-19 | 39.33 | 40.30 | 39.20 | 40.06 | +1.495% | 2,222,093 | +5.442% |
| 2025-12-18 | 39.27 | 39.94 | 39.06 | 39.47 | +0.972% | 1,371,880 | +7.018% |
| 2025-12-17 | 38.69 | 39.13 | 38.48 | 39.09 | +1.060% | 1,280,533 | +8.058% |
| 2025-12-16 | 38.12 | 38.76 | 38.06 | 38.68 | +1.709% | 1,385,542 | +9.204% |
| 2025-12-15 | 38.04 | 38.21 | 37.06 | 38.03 | -1.502% | 1,560,282 | +11.070% |
| 2025-12-12 | 38.58 | 38.81 | 38.45 | 38.61 | +1.206% | 818,952 | +9.402% |
| 2025-12-11 | 37.83 | 38.31 | 37.69 | 38.15 | +0.846% | 709,993 | +10.721% |
| 2025-12-10 | 36.87 | 38.06 | 36.87 | 37.83 | +2.506% | 1,091,319 | +11.657% |
| 2025-12-09 | 36.46 | 37.41 | 36.46 | 36.91 | +0.531% | 854,393 | +14.456% |
| 2025-12-08 | 36.80 | 37.27 | 36.61 | 36.71 | -0.136% | 893,285 | +15.064% |
| 2025-12-05 | 36.15 | 36.78 | 36.13 | 36.76 | +1.631% | 1,244,762 | +14.908% |
| 2025-12-04 | 36.75 | 36.93 | 35.95 | 36.17 | -1.310% | 958,106 | +16.782% |
| 2025-12-03 | 36.00 | 36.78 | 35.92 | 36.65 | +1.495% | 934,118 | +15.252% |
| 2025-12-02 | 35.70 | 36.27 | 35.10 | 36.11 | +1.148% | 1,026,022 | +16.976% |
| 2025-12-01 | 34.61 | 35.90 | 34.50 | 35.70 | +1.796% | 999,552 | +18.319% |
| 2025-11-28 | 34.80 | 35.13 | 34.73 | 35.07 | +1.300% | 851,606 | +20.445% |
| 2025-11-26 | 34.24 | 34.98 | 34.24 | 34.62 | +0.727% | 1,302,596 | +22.010% |
| 2025-11-25 | 33.48 | 34.61 | 33.48 | 34.37 | +3.462% | 1,189,646 | +22.898% |
| 2025-11-24 | 32.80 | 33.55 | 32.59 | 33.22 | +1.590% | 1,116,984 | +27.152% |
| 2025-11-21 | 31.76 | 33.22 | 31.42 | 32.70 | +3.744% | 1,316,804 | +29.174% |
| 2025-11-20 | 31.55 | 32.97 | 31.46 | 31.52 | -1.469% | 1,199,566 | +34.010% |
| 2025-11-19 | 32.60 | 32.74 | 31.89 | 31.99 | -2.201% | 842,663 | +32.041% |
| 2025-11-18 | 32.32 | 32.96 | 32.00 | 32.71 | +0.184% | 769,429 | +29.135% |
| 2025-11-17 | 33.29 | 33.29 | 32.48 | 32.65 | -1.716% | 1,724,072 | +29.372% |
| 2025-11-14 | 33.55 | 33.62 | 32.95 | 33.22 | -1.919% | 1,236,917 | +27.152% |
| 2025-11-13 | 34.02 | 34.34 | 33.77 | 33.87 | -0.791% | 985,517 | +24.712% |
| 2025-11-12 | 33.81 | 34.50 | 33.71 | 34.14 | +0.976% | 1,257,218 | +23.726% |
| 2025-11-11 | 33.95 | 34.50 | 33.76 | 33.81 | -0.588% | 1,029,393 | +24.933% |
| 2025-11-10 | 33.68 | 34.20 | 33.25 | 34.01 | +2.347% | 1,005,332 | +24.199% |
| 2025-11-07 | 32.88 | 33.63 | 32.69 | 33.23 | +0.272% | 1,352,143 | +27.114% |
| 2025-11-06 | 33.02 | 34.43 | 33.02 | 33.14 | +0.394% | 2,041,838 | +27.459% |
| 2025-11-05 | 31.90 | 33.25 | 31.77 | 33.01 | +3.156% | 1,809,176 | +27.961% |
| 2025-11-04 | 31.50 | 32.47 | 29.56 | 32.00 | -1.720% | 4,712,404 | +32.000% |
| 2025-11-03 | 32.11 | 32.61 | 31.73 | 32.56 | +1.055% | 1,595,151 | +29.730% |
| 2025-10-31 | 31.97 | 32.39 | 31.73 | 32.22 | +1.257% | 1,617,980 | +31.099% |
| 2025-10-30 | 31.34 | 32.10 | 31.30 | 31.82 | +0.252% | 1,434,607 | +32.747% |
| 2025-10-29 | 32.71 | 32.77 | 31.57 | 31.74 | -3.408% | 1,414,048 | +33.081% |
| 2025-10-28 | 33.54 | 33.57 | 32.83 | 32.86 | -2.348% | 897,908 | +28.545% |
| 2025-10-27 | 34.07 | 34.33 | 33.64 | 33.65 | -0.854% | 1,151,608 | +25.527% |
| 2025-10-24 | 34.08 | 34.16 | 33.81 | 33.94 | +0.296% | 713,907 | +24.455% |
| 2025-10-23 | 33.67 | 34.06 | 33.50 | 33.84 | +0.505% | 957,539 | +24.823% |
| 2025-10-22 | 33.78 | 34.20 | 33.63 | 33.67 | -0.854% | 993,638 | +25.453% |
| 2025-10-21 | 33.22 | 34.23 | 33.16 | 33.96 | +1.860% | 1,263,863 | +24.382% |
| 2025-10-20 | 33.15 | 33.47 | 32.91 | 33.34 | +1.864% | 547,458 | +26.695% |
| 2025-10-17 | 32.55 | 33.00 | 32.45 | 32.73 | -0.365% | 751,912 | +29.056% |
| 2025-10-16 | 33.59 | 33.81 | 32.51 | 32.85 | -1.322% | 889,603 | +28.584% |
| 2025-10-15 | 33.58 | 33.69 | 33.07 | 33.29 | -0.030% | 709,930 | +26.885% |
| 2025-10-14 | 32.40 | 33.51 | 32.27 | 33.30 | +1.339% | 668,006 | +26.847% |
| 2025-10-13 | 32.63 | 32.89 | 32.18 | 32.86 | +2.208% | 735,695 | +28.545% |
| 2025-10-10 | 33.45 | 33.59 | 32.06 | 32.15 | -3.771% | 1,198,093 | +31.384% |
| 2025-10-09 | 33.58 | 33.66 | 33.16 | 33.41 | +0.240% | 752,430 | +26.429% |
| 2025-10-08 | 33.66 | 33.74 | 33.27 | 33.33 | -0.418% | 717,892 | +26.733% |
| 2025-10-07 | 34.17 | 34.22 | 33.44 | 33.47 | -2.192% | 1,034,783 | +26.203% |
| 2025-10-06 | 34.60 | 34.61 | 34.05 | 34.22 | -1.070% | 660,034 | +23.437% |
| 2025-10-03 | 34.52 | 35.22 | 34.39 | 34.59 | +0.582% | 1,546,086 | +22.116% |
| 2025-10-02 | 34.39 | 34.48 | 33.94 | 34.39 | +0.614% | 1,320,443 | +22.826% |
| 2025-10-01 | 33.93 | 34.55 | 33.89 | 34.18 | +0.323% | 1,538,890 | +23.581% |
| 2025-09-30 | 35.05 | 35.37 | 33.84 | 34.07 | -3.073% | 1,331,058 | +23.980% |
| 2025-09-29 | 35.58 | 35.58 | 34.92 | 35.15 | +0.314% | 1,582,779 | +20.171% |
| 2025-09-26 | 34.46 | 35.52 | 34.46 | 35.04 | +1.860% | 1,323,637 | +20.548% |
| 2025-09-25 | 34.20 | 34.59 | 33.96 | 34.40 | -0.635% | 1,155,314 | +22.791% |
| 2025-09-24 | 34.72 | 35.12 | 34.38 | 34.62 | -0.517% | 1,111,585 | +22.010% |
| 2025-09-23 | 35.39 | 35.61 | 34.66 | 34.80 | -1.277% | 1,324,721 | +21.379% |
| 2025-09-22 | 36.33 | 36.48 | 34.92 | 35.25 | -2.705% | 1,867,857 | +19.830% |
| 2025-09-19 | 38.05 | 38.05 | 36.20 | 36.23 | -4.658% | 2,015,053 | +16.588% |
| 2025-09-18 | 37.25 | 38.09 | 36.84 | 38.00 | +2.758% | 1,412,533 | +11.158% |
| 2025-09-17 | 36.89 | 37.70 | 36.68 | 36.98 | +0.873% | 1,714,259 | +14.224% |
| 2025-09-16 | 36.18 | 36.68 | 36.00 | 36.66 | +1.636% | 1,035,968 | +15.221% |
| 2025-09-15 | 36.23 | 36.47 | 35.91 | 36.07 | 0.000% | 913,013 | +17.106% |
| 2025-09-12 | 36.67 | 36.75 | 35.99 | 36.07 | -1.850% | 1,042,567 | +17.106% |
| 2025-09-11 | 36.00 | 36.84 | 35.77 | 36.75 | +2.254% | 1,294,688 | +14.939% |
| 2025-09-10 | 35.87 | 36.37 | 35.13 | 35.94 | -0.083% | 1,420,322 | +17.529% |
| 2025-09-09 | 36.49 | 36.53 | 35.82 | 35.97 | -1.425% | 1,541,751 | +17.431% |
| 2025-09-08 | 37.31 | 37.38 | 36.13 | 36.49 | -1.882% | 980,967 | +15.758% |
| 2025-09-05 | 36.94 | 38.05 | 36.79 | 37.19 | +1.087% | 1,613,994 | +13.579% |
| 2025-09-04 | 36.11 | 36.79 | 35.71 | 36.79 | +1.378% | 1,601,510 | +14.814% |
| 2025-09-03 | 36.75 | 37.25 | 36.19 | 36.29 | -0.793% | 912,750 | +16.396% |
| 2025-09-02 | 36.02 | 36.61 | 35.72 | 36.58 | -0.109% | 1,204,956 | +15.473% |
| 2025-08-29 | 36.67 | 36.89 | 36.48 | 36.62 | -0.245% | 775,075 | +15.347% |
| 2025-08-28 | 37.00 | 37.10 | 36.38 | 36.71 | -0.136% | 790,958 | +15.064% |
| 2025-08-27 | 35.93 | 36.79 | 35.67 | 36.76 | +2.196% | 1,129,010 | +14.908% |
| 2025-08-26 | 35.66 | 36.22 | 35.00 | 35.97 | +0.756% | 1,191,505 | +17.431% |
| 2025-08-25 | 36.33 | 36.59 | 35.61 | 35.70 | -2.004% | 980,160 | +18.319% |
| 2025-08-22 | 35.80 | 36.86 | 35.63 | 36.43 | +3.026% | 2,253,980 | +15.948% |
| 2025-08-21 | 34.97 | 35.42 | 34.70 | 35.36 | +0.170% | 705,163 | +19.457% |
| 2025-08-20 | 35.44 | 35.49 | 34.92 | 35.30 | -0.815% | 870,143 | +19.660% |
| 2025-08-19 | 35.49 | 35.72 | 35.40 | 35.59 | +0.993% | 1,140,983 | +18.685% |
| 2025-08-18 | 35.26 | 35.60 | 35.06 | 35.24 | -0.620% | 1,432,451 | +19.864% |
| 2025-08-15 | 35.32 | 35.98 | 35.13 | 35.46 | +0.911% | 1,288,864 | +19.120% |
| 2025-08-14 | 35.21 | 35.50 | 35.03 | 35.14 | -1.348% | 1,017,668 | +20.205% |
| 2025-08-13 | 34.03 | 35.72 | 34.03 | 35.62 | +4.919% | 1,084,598 | +18.585% |
| 2025-08-12 | 34.26 | 34.66 | 33.79 | 33.95 | -0.352% | 1,206,382 | +24.418% |
| 2025-08-11 | 34.19 | 34.60 | 33.73 | 34.07 | -0.293% | 1,529,692 | +23.980% |
| 2025-08-08 | 34.82 | 34.90 | 34.02 | 34.17 | -2.330% | 1,591,347 | +23.617% |
| 2025-08-07 | 35.18 | 35.84 | 34.59 | 34.98 | +0.749% | 2,714,879 | +20.737% |
| 2025-08-06 | 34.11 | 34.82 | 33.25 | 34.73 | +1.003% | 2,489,837 | +21.641% |
| 2025-08-05 | 37.00 | 37.01 | 32.08 | 34.38 | -13.006% | 7,221,456 | +22.862% |
| 2025-08-04 | 39.06 | 39.56 | 38.77 | 39.52 | +1.777% | 1,572,435 | +6.883% |
| 2025-08-01 | 38.77 | 38.99 | 38.02 | 38.83 | -1.196% | 1,062,226 | +8.782% |
| 2025-07-31 | 39.14 | 39.88 | 38.38 | 39.30 | 0.000% | 1,139,124 | +7.481% |
| 2025-07-30 | 39.60 | 39.76 | 38.97 | 39.30 | -0.380% | 701,192 | +7.481% |
| 2025-07-29 | 40.28 | 40.55 | 39.31 | 39.45 | -2.206% | 752,114 | +7.072% |
| 2025-07-28 | 40.70 | 40.98 | 40.29 | 40.34 | -0.763% | 692,987 | +4.710% |
| 2025-07-25 | 40.71 | 40.81 | 40.10 | 40.65 | +0.222% | 1,023,829 | +3.911% |
| 2025-07-24 | 40.90 | 41.26 | 40.51 | 40.56 | -1.410% | 1,113,354 | +4.142% |
| 2025-07-23 | 41.19 | 41.47 | 40.86 | 41.14 | +0.049% | 576,264 | +2.674% |
| 2025-07-22 | 40.68 | 41.40 | 40.58 | 41.12 | +0.858% | 769,584 | +2.724% |
| 2025-07-21 | 40.80 | 41.29 | 40.43 | 40.77 | +0.025% | 609,131 | +3.606% |
| 2025-07-18 | 41.30 | 41.39 | 40.68 | 40.76 | -0.537% | 470,923 | +3.631% |
| 2025-07-17 | 40.62 | 41.31 | 40.62 | 40.98 | +1.285% | 562,784 | +3.075% |
| 2025-07-16 | 40.71 | 40.92 | 40.12 | 40.46 | +0.074% | 549,487 | +4.399% |
| 2025-07-15 | 40.78 | 41.03 | 40.17 | 40.43 | -0.049% | 571,718 | +4.477% |
| 2025-07-14 | 40.53 | 40.98 | 40.06 | 40.45 | -0.369% | 626,559 | +4.425% |
| 2025-07-11 | 41.26 | 41.49 | 40.50 | 40.60 | -2.568% | 742,741 | +4.039% |
| 2025-07-10 | 40.03 | 41.86 | 39.84 | 41.67 | +4.331% | 881,118 | +1.368% |
| 2025-07-09 | 39.00 | 39.98 | 38.76 | 39.94 | +2.542% | 696,905 | +5.759% |
| 2025-07-08 | 38.42 | 39.12 | 38.37 | 38.95 | +2.097% | 572,926 | +8.447% |
| 2025-07-07 | 38.33 | 38.77 | 37.89 | 38.15 | -1.701% | 798,739 | +10.721% |
| 2025-07-03 | 39.44 | 39.79 | 38.69 | 38.81 | -1.447% | 442,326 | +8.838% |
| 2025-07-02 | 38.88 | 39.41 | 38.49 | 39.38 | +1.286% | 848,677 | +7.263% |
| 2025-07-01 | 37.29 | 39.38 | 37.29 | 38.88 | +4.124% | 905,084 | +8.642% |
| 2025-06-30 | 37.81 | 37.91 | 37.26 | 37.34 | -0.533% | 713,311 | +13.123% |
| 2025-06-27 | 37.12 | 37.61 | 36.85 | 37.54 | +1.734% | 1,087,021 | +12.520% |
| 2025-06-26 | 36.46 | 36.95 | 36.04 | 36.90 | +1.401% | 606,181 | +14.472% |
| 2025-06-25 | 37.31 | 37.38 | 36.31 | 36.39 | -1.967% | 1,050,741 | +16.076% |
| 2025-06-24 | 37.46 | 37.74 | 37.10 | 37.12 | +0.760% | 1,371,485 | +13.793% |
| 2025-06-23 | 37.02 | 37.32 | 36.34 | 36.84 | -0.808% | 959,158 | +14.658% |
| 2025-06-20 | 37.01 | 37.31 | 36.49 | 37.14 | +0.896% | 2,458,319 | +13.732% |
| 2025-06-18 | 37.20 | 37.88 | 36.79 | 36.81 | -1.048% | 1,196,502 | +14.751% |
| 2025-06-17 | 37.47 | 37.59 | 36.89 | 37.20 | -1.795% | 987,716 | +13.548% |
| 2025-06-16 | 36.20 | 38.07 | 36.06 | 37.88 | +5.958% | 1,191,539 | +11.510% |
| 2025-06-13 | 36.00 | 36.26 | 35.48 | 35.75 | -2.189% | 811,827 | +18.154% |
| 2025-06-12 | 36.80 | 37.30 | 36.51 | 36.55 | -1.482% | 776,089 | +15.568% |
| 2025-06-11 | 37.37 | 37.81 | 36.89 | 37.10 | +0.135% | 1,106,020 | +13.854% |
| 2025-06-10 | 36.82 | 37.33 | 36.33 | 37.05 | +0.954% | 771,339 | +14.008% |
| 2025-06-09 | 36.04 | 36.92 | 36.04 | 36.70 | +2.001% | 959,239 | +15.095% |
| 2025-06-06 | 36.52 | 36.77 | 35.94 | 35.98 | -0.800% | 1,051,411 | +17.399% |
| 2025-06-05 | 36.64 | 36.72 | 36.19 | 36.27 | -0.847% | 665,924 | +16.460% |
| 2025-06-04 | 36.27 | 36.78 | 35.84 | 36.58 | +0.688% | 716,933 | +15.473% |
| 2025-06-03 | 35.60 | 36.46 | 34.84 | 36.33 | +1.993% | 1,128,619 | +16.268% |
| 2025-06-02 | 35.85 | 36.08 | 35.30 | 35.62 | -0.945% | 1,316,670 | +18.585% |
| 2025-05-30 | 36.08 | 36.54 | 35.45 | 35.96 | -0.964% | 1,426,341 | +17.464% |
| 2025-05-29 | 36.98 | 37.09 | 36.20 | 36.31 | -0.548% | 840,369 | +16.332% |
| 2025-05-28 | 37.01 | 37.21 | 36.50 | 36.51 | -1.749% | 959,877 | +15.694% |
| 2025-05-27 | 36.95 | 37.20 | 36.38 | 37.16 | +2.341% | 701,202 | +13.671% |
| 2025-05-23 | 35.76 | 36.52 | 35.66 | 36.31 | -0.602% | 889,471 | +16.332% |
| 2025-05-22 | 36.68 | 37.24 | 36.32 | 36.53 | -0.055% | 1,048,528 | +15.631% |
| 2025-05-21 | 36.64 | 37.16 | 36.51 | 36.55 | -1.323% | 1,308,310 | +15.568% |
| 2025-05-20 | 37.36 | 37.63 | 36.95 | 37.04 | -1.227% | 766,652 | +14.039% |
| 2025-05-19 | 37.11 | 37.79 | 36.85 | 37.50 | -0.794% | 978,129 | +12.640% |
| 2025-05-16 | 38.12 | 38.23 | 37.74 | 37.80 | -0.238% | 1,049,771 | +11.746% |
| 2025-05-15 | 38.71 | 38.85 | 37.50 | 37.89 | -2.571% | 1,093,339 | +11.481% |
| 2025-05-14 | 38.85 | 39.51 | 38.70 | 38.89 | +0.310% | 1,187,620 | +8.614% |
| 2025-05-13 | 39.49 | 39.94 | 38.73 | 38.77 | -1.449% | 1,364,351 | +8.950% |
| 2025-05-12 | 38.53 | 39.38 | 37.96 | 39.34 | +6.267% | 1,880,616 | +7.372% |
| 2025-05-09 | 37.11 | 37.74 | 36.71 | 37.02 | +0.680% | 1,617,634 | +14.100% |
| 2025-05-08 | 35.36 | 37.25 | 35.22 | 36.77 | +4.105% | 1,872,712 | +14.876% |
| 2025-05-07 | 34.87 | 35.64 | 34.67 | 35.32 | +3.608% | 1,658,870 | +19.592% |
| 2025-05-06 | 33.35 | 35.09 | 33.11 | 34.09 | -3.564% | 1,671,104 | +23.907% |
| 2025-05-05 | 34.64 | 36.16 | 34.55 | 35.35 | +0.113% | 1,023,087 | +19.491% |
| 2025-05-02 | 35.81 | 36.24 | 35.16 | 35.31 | -0.367% | 668,257 | +19.626% |
| 2025-05-01 | 35.40 | 35.87 | 35.18 | 35.44 | +1.431% | 777,505 | +19.187% |
| 2025-04-30 | 35.00 | 35.13 | 34.22 | 34.94 | -2.375% | 984,056 | +20.893% |
| 2025-04-29 | 35.46 | 35.99 | 35.18 | 35.79 | +0.931% | 820,066 | +18.022% |
| 2025-04-28 | 35.82 | 36.29 | 35.12 | 35.46 | -0.253% | 947,168 | +19.120% |
| 2025-04-25 | 35.28 | 35.75 | 34.95 | 35.55 | +1.080% | 673,423 | +18.819% |
| 2025-04-24 | 34.19 | 35.22 | 34.19 | 35.17 | +2.927% | 590,227 | +20.102% |
| 2025-04-23 | 34.70 | 35.41 | 33.91 | 34.17 | +1.848% | 699,825 | +23.617% |
| 2025-04-22 | 33.21 | 33.88 | 33.09 | 33.55 | +1.976% | 1,253,772 | +25.902% |
| 2025-04-21 | 32.87 | 32.94 | 32.26 | 32.90 | -0.363% | 760,944 | +28.389% |
| 2025-04-17 | 32.77 | 33.35 | 32.66 | 33.02 | +0.824% | 826,162 | +27.922% |
| 2025-04-16 | 33.15 | 33.76 | 32.18 | 32.75 | -3.020% | 964,217 | +28.977% |
| 2025-04-15 | 33.36 | 33.99 | 33.28 | 33.77 | -0.236% | 1,027,222 | +25.081% |
| 2025-04-14 | 34.77 | 34.93 | 33.81 | 33.85 | -0.994% | 1,267,030 | +24.786% |
| 2025-04-11 | 34.41 | 34.94 | 33.72 | 34.19 | -0.379% | 1,182,010 | +23.545% |
| 2025-04-10 | 35.56 | 35.64 | 33.70 | 34.32 | -3.487% | 1,528,467 | +23.077% |
| 2025-04-09 | 32.32 | 35.79 | 32.05 | 35.56 | +8.813% | 2,365,766 | +18.785% |
| 2025-04-08 | 35.46 | 35.46 | 32.22 | 32.68 | -5.358% | 1,369,605 | +29.253% |
| 2025-04-07 | 34.32 | 36.34 | 33.13 | 34.53 | -2.650% | 1,944,567 | +22.328% |
| 2025-04-04 | 35.67 | 37.11 | 35.26 | 35.47 | -3.509% | 1,966,507 | +19.087% |
| 2025-04-03 | 38.38 | 38.50 | 36.66 | 36.76 | -8.146% | 1,839,924 | +14.908% |
| 2025-04-02 | 38.54 | 40.30 | 38.45 | 40.02 | +1.936% | 1,427,734 | +5.547% |
| 2025-04-01 | 37.95 | 39.47 | 37.76 | 39.26 | -14.541% | 1,906,867 | +7.590% |
| 2025-03-31 | 45.67 | 46.31 | 45.14 | 45.94 | -0.820% | 980,956 | -8.054% |
| 2025-03-28 | 48.52 | 48.54 | 45.28 | 46.32 | -5.199% | 1,172,363 | -8.808% |
| 2025-03-27 | 48.53 | 49.09 | 48.26 | 48.86 | -0.225% | 833,849 | -13.549% |
| 2025-03-26 | 49.45 | 49.54 | 48.36 | 48.97 | -0.911% | 740,340 | -13.743% |
| 2025-03-25 | 49.98 | 50.49 | 48.90 | 49.42 | -1.160% | 853,118 | -14.529% |
| 2025-03-24 | 48.92 | 50.09 | 48.71 | 50.00 | +3.327% | 1,167,639 | -15.520% |
| 2025-03-21 | 48.96 | 49.22 | 47.82 | 48.39 | -0.309% | 2,015,664 | -12.709% |
| 2025-03-20 | 48.21 | 49.78 | 47.97 | 48.54 | +0.539% | 1,182,098 | -12.979% |
| 2025-03-19 | 46.95 | 48.42 | 46.81 | 48.28 | +2.833% | 1,031,112 | -12.510% |
| 2025-03-18 | 46.90 | 47.47 | 46.53 | 46.95 | -0.361% | 993,937 | -10.032% |
| 2025-03-17 | 45.35 | 47.29 | 45.30 | 47.12 | +5.745% | 1,444,658 | -10.357% |
| 2025-03-14 | 43.71 | 44.73 | 43.71 | 44.56 | +2.366% | 924,196 | -5.206% |
| 2025-03-13 | 43.93 | 44.43 | 43.38 | 43.53 | -0.933% | 1,348,777 | -2.963% |
| 2025-03-12 | 44.13 | 44.37 | 43.35 | 43.94 | +0.365% | 1,107,176 | -3.869% |
| 2025-03-11 | 43.89 | 45.06 | 43.67 | 43.78 | -0.409% | 1,104,329 | -3.518% |
| 2025-03-10 | 43.26 | 44.87 | 43.26 | 43.96 | -0.295% | 1,561,029 | -3.913% |
| 2025-03-07 | 44.22 | 44.56 | 42.61 | 44.09 | -0.317% | 1,239,699 | -4.196% |
| 2025-03-06 | 44.93 | 45.70 | 44.18 | 44.23 | -2.405% | 1,192,951 | -4.499% |
| 2025-03-05 | 44.79 | 45.50 | 44.64 | 45.32 | +1.728% | 1,174,978 | -6.796% |
| 2025-03-04 | 44.99 | 45.30 | 43.75 | 44.55 | -2.088% | 1,375,554 | -5.185% |
| 2025-03-03 | 46.36 | 47.20 | 45.45 | 45.50 | -1.558% | 1,016,652 | -7.165% |
| 2025-02-28 | 46.28 | 46.80 | 45.66 | 46.22 | -0.730% | 1,199,088 | -8.611% |
| 2025-02-27 | 45.15 | 47.24 | 45.00 | 46.56 | +2.736% | 1,593,524 | -9.278% |
| 2025-02-26 | 46.03 | 46.03 | 45.02 | 45.32 | -1.091% | 815,156 | -6.796% |
| 2025-02-25 | 46.26 | 46.38 | 45.52 | 45.82 | -0.908% | 908,559 | -7.813% |
| 2025-02-24 | 45.74 | 46.62 | 45.24 | 46.24 | +1.270% | 1,389,830 | -8.651% |
| 2025-02-21 | 46.54 | 46.67 | 45.06 | 45.66 | -1.531% | 1,043,210 | -7.490% |
| 2025-02-20 | 46.46 | 46.84 | 46.16 | 46.37 | -0.515% | 729,955 | -8.907% |
| 2025-02-19 | 46.49 | 47.04 | 46.17 | 46.61 | -0.788% | 993,886 | -9.376% |
| 2025-02-18 | 47.38 | 47.50 | 46.33 | 46.98 | -0.085% | 1,669,190 | -10.089% |
| 2025-02-14 | 48.21 | 48.50 | 46.88 | 47.02 | -1.980% | 2,031,790 | -10.166% |
| 2025-02-13 | 44.28 | 48.05 | 44.27 | 47.97 | +10.555% | 1,782,983 | -11.945% |
| 2025-02-12 | 42.60 | 44.73 | 42.33 | 43.39 | +5.829% | 2,760,858 | -2.650% |
| 2025-02-11 | 40.92 | 41.85 | 40.91 | 41.00 | -0.894% | 1,266,487 | +3.024% |
| 2025-02-10 | 42.09 | 42.09 | 41.28 | 41.37 | -0.553% | 669,989 | +2.103% |
| 2025-02-07 | 42.43 | 42.43 | 41.34 | 41.60 | -1.655% | 662,166 | +1.538% |
| 2025-02-06 | 42.70 | 43.09 | 41.94 | 42.30 | -0.937% | 515,293 | -0.142% |
| 2025-02-05 | 43.00 | 43.37 | 42.50 | 42.70 | -1.363% | 579,604 | -1.077% |
| 2025-02-04 | 41.83 | 43.46 | 41.73 | 43.29 | +4.263% | 606,111 | -2.426% |
| 2025-02-03 | 41.75 | 42.13 | 40.86 | 41.52 | -1.914% | 472,695 | +1.734% |
| 2025-01-31 | 42.56 | 43.23 | 42.06 | 42.33 | +0.024% | 412,763 | -0.213% |
| 2025-01-30 | 43.21 | 43.21 | 42.27 | 42.32 | -0.983% | 990,614 | -0.189% |
| 2025-01-29 | 42.88 | 43.08 | 42.50 | 42.74 | +0.188% | 382,456 | -1.170% |
| 2025-01-28 | 43.31 | 43.45 | 42.45 | 42.66 | -1.250% | 506,327 | -0.985% |
| 2025-01-27 | 42.17 | 43.83 | 42.16 | 43.20 | +1.432% | 614,722 | -2.222% |
| 2025-01-24 | 41.45 | 42.72 | 41.38 | 42.59 | +1.744% | 565,724 | -0.822% |
| 2025-01-23 | 41.30 | 41.92 | 41.00 | 41.86 | +0.819% | 480,878 | +0.908% |
| 2025-01-22 | 42.30 | 42.49 | 41.52 | 41.52 | -1.774% | 555,397 | +1.734% |
| 2025-01-21 | 42.78 | 42.99 | 41.88 | 42.27 | -0.071% | 715,122 | -0.071% |
| 2025-01-17 | 43.57 | 43.70 | 42.13 | 42.30 | -1.284% | 731,828 | -0.142% |
| 2025-01-16 | 42.36 | 43.14 | 42.24 | 42.85 | +0.587% | 793,052 | -1.424% |
| 2025-01-15 | 42.81 | 43.04 | 41.95 | 42.60 | +2.281% | 653,303 | -0.845% |
| 2025-01-14 | 41.56 | 42.09 | 39.61 | 41.65 | +0.386% | 1,197,483 | +1.417% |
| 2025-01-13 | 40.63 | 41.69 | 40.07 | 41.49 | +0.679% | 810,287 | +1.808% |
| 2025-01-10 | 41.05 | 41.87 | 40.75 | 41.21 | -1.151% | 672,302 | +2.499% |
| 2025-01-08 | 42.41 | 42.55 | 41.64 | 41.69 | -2.730% | 703,138 | +1.319% |
| 2025-01-07 | 43.70 | 44.08 | 42.56 | 42.86 | -1.630% | 441,415 | -1.447% |
| 2025-01-06 | 43.64 | 44.48 | 43.52 | 43.57 | +0.693% | 688,640 | -3.053% |
| 2025-01-03 | 43.02 | 43.55 | 42.63 | 43.27 | +1.549% | 498,980 | -2.380% |
| 2025-01-02 | 43.30 | 43.35 | 41.18 | 42.61 | -1.229% | 745,693 | -0.868% |
| 2024-12-31 | 42.99 | 43.46 | 42.86 | 43.14 | +0.960% | 515,344 | -2.086% |
| 2024-12-30 | 42.81 | 43.23 | 42.09 | 42.73 | -0.927% | 831,369 | -1.147% |
| 2024-12-27 | 43.03 | 43.36 | 42.17 | 43.13 | -0.139% | 730,643 | -2.064% |
| 2024-12-26 | 42.38 | 43.33 | 42.03 | 43.19 | +1.456% | 604,127 | -2.200% |
| 2024-12-24 | 42.50 | 42.70 | 42.08 | 42.57 | -0.094% | 346,758 | -0.775% |
| 2024-12-23 | 42.25 | 43.16 | 42.22 | 42.61 | +0.781% | 1,446,381 | -0.868% |
| 2024-12-20 | 41.36 | 42.97 | 41.36 | 42.28 | +1.269% | 1,682,238 | -0.095% |
| 2024-12-19 | 42.65 | 43.01 | 41.08 | 41.75 | -1.090% | 1,140,220 | +1.174% |
| 2024-12-18 | 44.19 | 44.53 | 42.15 | 42.21 | -4.307% | 760,279 | +0.071% |
| 2024-12-17 | 44.56 | 45.30 | 43.94 | 44.11 | -1.474% | 585,289 | -4.239% |
| 2024-12-16 | 44.37 | 45.58 | 44.25 | 44.77 | +0.675% | 849,789 | -5.651% |
| 2024-12-13 | 45.99 | 46.32 | 44.31 | 44.47 | -3.828% | 727,216 | -5.015% |
| 2024-12-12 | 46.00 | 46.48 | 45.74 | 46.24 | -0.043% | 814,236 | -8.651% |
| 2024-12-11 | 47.32 | 47.50 | 46.20 | 46.26 | -1.154% | 605,002 | -8.690% |
| 2024-12-10 | 47.34 | 47.93 | 46.22 | 46.80 | 0.000% | 755,167 | -9.744% |