ICUI
ICU Medical Inc
stockNASDAQ
At CloseOct 16, 2026 3:59:57 PM EDT
162.98USD-2.541%(-4.25)221,682
ICUI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 167.30 | 167.80 | 162.51 | 162.99 | -2.535% | 221,682 | 0.000% |
| 2026-10-15 | 164.10 | 167.72 | 164.10 | 167.23 | +2.791% | 239,473 | -2.535% |
| 2026-10-14 | 162.20 | 163.87 | 161.63 | 162.69 | -0.331% | 258,441 | +0.184% |
| 2026-10-13 | 165.16 | 167.05 | 162.99 | 163.23 | -0.415% | 236,792 | -0.147% |
| 2026-10-12 | 159.73 | 164.40 | 159.50 | 163.91 | +2.239% | 201,354 | -0.561% |
| 2026-10-09 | 157.46 | 160.47 | 157.46 | 160.32 | +1.998% | 145,999 | +1.665% |
| 2026-10-08 | 154.81 | 157.50 | 153.33 | 157.18 | +0.737% | 220,610 | +3.696% |
| 2026-10-07 | 157.89 | 160.50 | 155.54 | 156.03 | -2.316% | 214,616 | +4.461% |
| 2026-10-06 | 162.55 | 162.55 | 157.65 | 159.73 | -1.035% | 238,614 | +2.041% |
| 2026-10-05 | 159.35 | 162.81 | 157.80 | 161.40 | +1.267% | 211,452 | +0.985% |
| 2026-10-02 | 158.78 | 161.32 | 157.15 | 159.38 | +1.400% | 227,671 | +2.265% |
| 2026-10-01 | 160.08 | 161.55 | 156.91 | 157.18 | -2.075% | 248,205 | +3.696% |
| 2026-09-30 | 163.64 | 164.55 | 159.84 | 160.51 | -1.793% | 307,246 | +1.545% |
| 2026-09-29 | 163.92 | 164.35 | 161.44 | 163.44 | -0.360% | 245,902 | -0.275% |
| 2026-09-28 | 163.97 | 166.71 | 163.05 | 164.03 | -0.558% | 290,624 | -0.634% |
| 2026-09-25 | 166.43 | 166.67 | 163.95 | 164.95 | -0.645% | 201,736 | -1.188% |
| 2026-09-24 | 163.12 | 167.67 | 163.08 | 166.02 | +1.653% | 380,063 | -1.825% |
| 2026-09-23 | 160.26 | 166.46 | 159.29 | 163.32 | +1.454% | 408,263 | -0.202% |
| 2026-09-22 | 157.64 | 163.57 | 156.01 | 160.98 | +3.711% | 275,994 | +1.249% |
| 2026-09-21 | 154.25 | 156.80 | 152.49 | 155.22 | +1.684% | 223,437 | +5.006% |
| 2026-09-18 | 151.67 | 153.30 | 151.33 | 152.65 | -0.170% | 388,086 | +6.774% |
| 2026-09-17 | 157.77 | 157.77 | 152.79 | 152.91 | -1.741% | 204,398 | +6.592% |
| 2026-09-16 | 156.07 | 158.98 | 155.58 | 155.62 | -0.167% | 193,643 | +4.736% |
| 2026-09-15 | 156.79 | 157.60 | 154.97 | 155.88 | -1.091% | 196,459 | +4.561% |
| 2026-09-14 | 157.63 | 158.68 | 155.74 | 157.60 | +0.716% | 189,868 | +3.420% |
| 2026-09-11 | 160.33 | 162.16 | 155.48 | 156.48 | -0.496% | 189,017 | +4.160% |
| 2026-09-10 | 159.46 | 160.34 | 155.91 | 157.26 | -2.323% | 171,604 | +3.644% |
| 2026-09-09 | 160.89 | 166.59 | 159.32 | 161.00 | +0.068% | 290,516 | +1.236% |
| 2026-09-08 | 166.06 | 166.59 | 160.06 | 160.89 | -3.992% | 311,291 | +1.305% |
| 2026-09-04 | 165.30 | 167.87 | 164.80 | 167.58 | +0.776% | 163,496 | -2.739% |
| 2026-09-03 | 171.69 | 171.69 | 165.58 | 166.29 | -2.096% | 241,541 | -1.984% |
| 2026-09-02 | 171.23 | 174.05 | 169.66 | 169.85 | -0.562% | 360,311 | -4.039% |
| 2026-09-01 | 173.13 | 176.43 | 170.42 | 170.81 | -1.237% | 326,370 | -4.578% |
| 2026-08-31 | 173.66 | 174.88 | 169.38 | 172.95 | -1.228% | 217,396 | -5.759% |
| 2026-08-28 | 175.45 | 177.68 | 174.10 | 175.10 | 0.000% | 162,211 | -6.916% |
| 2026-08-27 | 177.49 | 179.07 | 174.88 | 175.10 | -2.500% | 263,688 | -6.916% |
| 2026-08-26 | 182.80 | 182.84 | 179.18 | 179.59 | -1.454% | 161,551 | -9.243% |
| 2026-08-25 | 182.53 | 183.25 | 180.65 | 182.24 | -0.170% | 130,352 | -10.563% |
| 2026-08-24 | 184.39 | 185.00 | 180.26 | 182.55 | -0.159% | 230,442 | -10.715% |
| 2026-08-21 | 183.05 | 184.00 | 181.07 | 182.84 | +0.170% | 182,320 | -10.856% |
| 2026-08-20 | 184.16 | 187.88 | 182.26 | 182.53 | -2.526% | 255,358 | -10.705% |
| 2026-08-19 | 185.82 | 189.29 | 185.25 | 187.26 | +1.905% | 235,039 | -12.961% |
| 2026-08-18 | 182.79 | 185.32 | 182.50 | 183.76 | +0.685% | 241,929 | -11.303% |
| 2026-08-17 | 182.70 | 185.20 | 181.93 | 182.51 | -0.257% | 291,918 | -10.695% |
| 2026-08-14 | 182.25 | 184.33 | 181.30 | 182.98 | -0.071% | 192,207 | -10.925% |
| 2026-08-13 | 180.22 | 183.37 | 178.72 | 183.11 | +2.102% | 186,246 | -10.988% |
| 2026-08-12 | 180.31 | 181.04 | 177.02 | 179.34 | -1.505% | 314,054 | -9.117% |
| 2026-08-11 | 182.42 | 185.30 | 181.62 | 182.08 | -0.186% | 250,409 | -10.484% |
| 2026-08-10 | 182.67 | 186.17 | 180.88 | 182.42 | -1.160% | 476,880 | -10.651% |
| 2026-08-07 | 182.35 | 192.85 | 180.88 | 184.56 | +10.933% | 931,261 | -11.687% |
| 2026-08-06 | 167.28 | 168.36 | 164.09 | 166.37 | -0.018% | 359,628 | -2.032% |
| 2026-08-05 | 171.96 | 172.02 | 166.22 | 166.40 | -3.233% | 325,683 | -2.049% |
| 2026-08-04 | 171.98 | 173.04 | 169.67 | 171.96 | -0.567% | 320,759 | -5.216% |
| 2026-08-03 | 171.73 | 176.27 | 170.63 | 172.94 | +2.629% | 579,119 | -5.753% |
| 2026-07-31 | 169.32 | 169.81 | 165.76 | 168.51 | +0.077% | 349,836 | -3.276% |
| 2026-07-30 | 167.72 | 170.81 | 166.90 | 168.38 | +1.111% | 403,931 | -3.201% |
| 2026-07-29 | 164.69 | 170.47 | 164.69 | 166.53 | +0.455% | 303,338 | -2.126% |
| 2026-07-28 | 162.89 | 167.99 | 162.89 | 165.78 | +2.672% | 240,228 | -1.680% |
| 2026-07-27 | 159.43 | 161.95 | 156.63 | 161.46 | +2.553% | 363,589 | +0.948% |
| 2026-07-24 | 155.61 | 160.77 | 155.55 | 157.44 | +2.594% | 258,590 | +3.525% |
| 2026-07-23 | 155.06 | 157.55 | 152.71 | 153.46 | -2.528% | 346,675 | +6.210% |
| 2026-07-22 | 158.80 | 160.00 | 157.08 | 157.44 | -0.838% | 154,879 | +3.525% |
| 2026-07-21 | 155.59 | 159.80 | 154.86 | 158.77 | +0.909% | 236,752 | +2.658% |
| 2026-07-20 | 157.06 | 158.75 | 156.70 | 157.34 | -0.108% | 289,431 | +3.591% |
| 2026-07-17 | 159.83 | 162.85 | 157.36 | 157.51 | -2.874% | 213,542 | +3.479% |
| 2026-07-16 | 158.44 | 162.81 | 158.44 | 162.17 | +2.665% | 297,706 | +0.506% |
| 2026-07-15 | 153.49 | 162.10 | 153.49 | 157.96 | +2.912% | 342,644 | +3.184% |
| 2026-07-14 | 157.60 | 157.75 | 151.42 | 153.49 | -2.608% | 343,131 | +6.189% |
| 2026-07-13 | 154.52 | 157.64 | 154.31 | 157.60 | +2.059% | 155,810 | +3.420% |
| 2026-07-10 | 156.20 | 158.28 | 154.15 | 154.42 | -1.342% | 203,964 | +5.550% |
| 2026-07-09 | 151.89 | 157.08 | 151.16 | 156.52 | +3.048% | 245,369 | +4.134% |
| 2026-07-08 | 152.95 | 153.56 | 150.90 | 151.89 | -2.240% | 211,342 | +7.308% |
| 2026-07-07 | 160.23 | 162.18 | 154.56 | 155.37 | -2.547% | 236,698 | +4.904% |
| 2026-07-06 | 154.97 | 160.62 | 152.81 | 159.43 | +2.878% | 347,976 | +2.233% |
| 2026-07-02 | 149.48 | 155.06 | 149.24 | 154.97 | +4.385% | 424,323 | +5.175% |
| 2026-07-01 | 147.61 | 152.25 | 146.47 | 148.46 | +1.269% | 239,737 | +9.787% |
| 2026-06-30 | 147.93 | 148.32 | 143.85 | 146.60 | -0.899% | 171,024 | +11.180% |
| 2026-06-29 | 148.27 | 148.53 | 145.94 | 147.93 | -0.229% | 344,285 | +10.180% |
| 2026-06-26 | 147.97 | 151.68 | 147.70 | 148.27 | -0.376% | 902,540 | +9.928% |
| 2026-06-25 | 143.87 | 149.61 | 141.97 | 148.83 | +4.113% | 416,654 | +9.514% |
| 2026-06-24 | 136.73 | 143.13 | 136.68 | 142.95 | +5.483% | 322,704 | +14.019% |
| 2026-06-23 | 135.79 | 137.38 | 135.25 | 135.52 | -0.455% | 232,320 | +20.270% |
| 2026-06-22 | 139.66 | 140.47 | 135.05 | 136.14 | -3.013% | 339,872 | +19.722% |
| 2026-06-18 | 139.86 | 142.38 | 137.74 | 140.37 | +1.762% | 506,719 | +16.115% |
| 2026-06-17 | 142.41 | 144.08 | 136.66 | 137.94 | -3.139% | 245,348 | +18.160% |
| 2026-06-16 | 144.10 | 145.25 | 141.24 | 142.41 | -0.911% | 235,413 | +14.451% |
| 2026-06-15 | 144.31 | 145.25 | 141.36 | 143.72 | +1.069% | 195,887 | +13.408% |
| 2026-06-12 | 143.11 | 144.04 | 141.13 | 142.20 | -0.462% | 265,505 | +14.620% |
| 2026-06-11 | 139.99 | 143.38 | 138.23 | 142.86 | +2.167% | 237,413 | +14.091% |
| 2026-06-10 | 140.40 | 144.38 | 139.60 | 139.83 | -1.528% | 240,200 | +16.563% |
| 2026-06-09 | 138.74 | 142.36 | 138.58 | 142.00 | +3.288% | 274,600 | +14.782% |
| 2026-06-08 | 136.40 | 138.77 | 135.90 | 137.48 | +0.637% | 296,737 | +18.555% |
| 2026-06-05 | 135.14 | 138.06 | 135.14 | 136.61 | +1.245% | 274,566 | +19.310% |
| 2026-06-04 | 132.97 | 138.91 | 132.32 | 134.93 | +3.379% | 275,087 | +20.796% |
| 2026-06-03 | 130.62 | 132.19 | 129.34 | 130.52 | +0.031% | 224,581 | +24.877% |
| 2026-06-02 | 130.76 | 133.10 | 130.02 | 130.48 | -0.881% | 292,789 | +24.916% |
| 2026-06-01 | 133.73 | 134.73 | 130.47 | 131.64 | -2.770% | 307,277 | +23.815% |
| 2026-05-29 | 138.76 | 138.94 | 133.35 | 135.39 | -2.506% | 296,549 | +20.386% |
| 2026-05-28 | 136.66 | 141.46 | 134.31 | 138.87 | +0.383% | 489,777 | +17.369% |
| 2026-05-27 | 138.45 | 142.31 | 137.50 | 138.34 | +2.497% | 325,535 | +17.818% |
| 2026-05-26 | 133.82 | 136.62 | 132.00 | 134.97 | +1.245% | 420,695 | +20.760% |
| 2026-05-22 | 131.36 | 133.82 | 130.37 | 133.31 | +1.523% | 306,468 | +22.264% |
| 2026-05-21 | 127.37 | 131.83 | 125.90 | 131.31 | +1.547% | 276,389 | +24.126% |
| 2026-05-20 | 123.41 | 130.04 | 122.20 | 129.31 | +4.569% | 346,385 | +26.046% |
| 2026-05-19 | 123.33 | 124.81 | 119.69 | 123.66 | +0.471% | 234,236 | +31.805% |
| 2026-05-18 | 118.83 | 123.50 | 118.12 | 123.08 | +3.673% | 351,141 | +32.426% |
| 2026-05-15 | 121.75 | 123.70 | 118.43 | 118.72 | -3.472% | 316,429 | +37.289% |
| 2026-05-14 | 123.06 | 124.47 | 122.06 | 122.99 | +0.778% | 223,095 | +32.523% |
| 2026-05-13 | 122.25 | 125.01 | 121.30 | 122.04 | -0.966% | 312,617 | +33.555% |
| 2026-05-12 | 124.75 | 125.97 | 122.25 | 123.23 | -1.163% | 301,866 | +32.265% |
| 2026-05-11 | 126.60 | 132.70 | 123.59 | 124.68 | -1.384% | 403,162 | +30.727% |
| 2026-05-08 | 123.07 | 130.37 | 123.07 | 126.43 | +2.730% | 500,091 | +28.917% |
| 2026-05-07 | 121.23 | 123.99 | 121.23 | 123.07 | +2.910% | 352,003 | +32.437% |
| 2026-05-06 | 118.74 | 120.67 | 116.90 | 119.59 | +2.205% | 230,805 | +36.291% |
| 2026-05-05 | 118.68 | 121.91 | 116.65 | 117.01 | -1.399% | 203,299 | +39.296% |
| 2026-05-04 | 117.47 | 119.69 | 115.61 | 118.67 | -0.151% | 164,601 | +37.347% |
| 2026-05-01 | 119.43 | 120.64 | 116.69 | 118.85 | -0.294% | 242,649 | +37.139% |
| 2026-04-30 | 115.88 | 119.46 | 114.78 | 119.20 | +3.248% | 218,213 | +36.737% |
| 2026-04-29 | 119.62 | 119.86 | 113.37 | 115.45 | -4.595% | 329,774 | +41.178% |
| 2026-04-28 | 123.53 | 123.53 | 119.12 | 121.01 | -1.498% | 277,355 | +34.691% |
| 2026-04-27 | 123.95 | 126.19 | 121.48 | 122.85 | -1.578% | 286,825 | +32.674% |
| 2026-04-24 | 124.27 | 126.49 | 122.76 | 124.82 | +0.217% | 222,752 | +30.580% |
| 2026-04-23 | 126.64 | 127.00 | 123.13 | 124.55 | -2.206% | 214,865 | +30.863% |
| 2026-04-22 | 128.85 | 130.29 | 125.70 | 127.36 | -0.616% | 176,808 | +27.976% |
| 2026-04-21 | 130.58 | 131.78 | 126.59 | 128.15 | -1.861% | 400,930 | +27.187% |
| 2026-04-20 | 128.50 | 131.21 | 128.01 | 130.58 | +0.477% | 214,027 | +24.820% |
| 2026-04-17 | 128.33 | 131.25 | 126.41 | 129.96 | +3.110% | 321,693 | +25.416% |
| 2026-04-16 | 125.61 | 127.83 | 125.03 | 126.04 | -0.135% | 373,096 | +29.316% |
| 2026-04-15 | 127.72 | 127.77 | 123.46 | 126.21 | -1.283% | 231,847 | +29.142% |
| 2026-04-14 | 129.31 | 131.29 | 127.79 | 127.85 | -1.137% | 159,775 | +27.485% |
| 2026-04-13 | 124.39 | 129.59 | 122.90 | 129.32 | +2.896% | 300,672 | +26.036% |
| 2026-04-10 | 126.59 | 127.89 | 124.88 | 125.68 | -0.119% | 264,702 | +29.687% |
| 2026-04-09 | 122.36 | 125.86 | 121.40 | 125.83 | +1.541% | 224,977 | +29.532% |
| 2026-04-08 | 125.86 | 126.28 | 122.83 | 123.92 | +3.413% | 250,932 | +31.528% |
| 2026-04-07 | 122.43 | 123.02 | 119.42 | 119.83 | -2.569% | 238,006 | +36.018% |
| 2026-04-06 | 123.07 | 125.81 | 120.61 | 122.99 | -0.260% | 233,805 | +32.523% |
| 2026-04-02 | 122.41 | 126.94 | 121.69 | 123.31 | -1.525% | 308,662 | +32.179% |
| 2026-04-01 | 130.03 | 130.46 | 124.98 | 125.22 | -3.043% | 250,321 | +30.163% |
| 2026-03-31 | 127.99 | 129.59 | 125.05 | 129.15 | +3.007% | 226,728 | +26.202% |
| 2026-03-30 | 125.66 | 125.81 | 123.60 | 125.38 | +0.958% | 293,285 | +29.997% |
| 2026-03-27 | 126.75 | 127.69 | 123.20 | 124.19 | -2.711% | 232,518 | +31.242% |
| 2026-03-26 | 129.72 | 132.51 | 127.61 | 127.65 | -2.839% | 212,595 | +27.685% |
| 2026-03-25 | 130.87 | 131.85 | 126.62 | 131.38 | +1.530% | 278,271 | +24.060% |
| 2026-03-24 | 127.83 | 130.60 | 127.40 | 129.40 | -0.408% | 265,353 | +25.958% |
| 2026-03-23 | 129.96 | 132.84 | 128.28 | 129.93 | +3.646% | 371,755 | +25.444% |
| 2026-03-20 | 125.97 | 127.48 | 124.37 | 125.36 | -1.003% | 489,609 | +30.018% |
| 2026-03-19 | 124.80 | 127.80 | 123.89 | 126.63 | +1.070% | 363,738 | +28.714% |
| 2026-03-18 | 127.68 | 130.60 | 124.75 | 125.29 | -4.029% | 406,007 | +30.090% |
| 2026-03-17 | 128.22 | 132.44 | 123.53 | 130.55 | +2.828% | 379,024 | +24.849% |
| 2026-03-16 | 127.74 | 129.33 | 125.72 | 126.96 | +0.882% | 192,900 | +28.379% |
| 2026-03-13 | 129.97 | 130.92 | 125.78 | 125.85 | -2.275% | 256,869 | +29.511% |
| 2026-03-12 | 131.90 | 133.68 | 124.30 | 128.78 | -3.723% | 371,834 | +26.565% |
| 2026-03-11 | 131.36 | 134.54 | 131.15 | 133.76 | +1.020% | 307,740 | +21.853% |
| 2026-03-10 | 133.22 | 134.88 | 129.98 | 132.41 | -0.697% | 242,130 | +23.095% |
| 2026-03-09 | 128.41 | 133.69 | 124.65 | 133.34 | +1.015% | 431,353 | +22.236% |
| 2026-03-06 | 133.84 | 133.84 | 129.18 | 132.00 | -3.466% | 184,324 | +23.477% |
| 2026-03-05 | 140.40 | 141.97 | 134.80 | 136.74 | -4.015% | 184,094 | +19.197% |
| 2026-03-04 | 144.06 | 144.52 | 140.28 | 142.46 | -0.140% | 251,567 | +14.411% |
| 2026-03-03 | 143.47 | 145.64 | 138.21 | 142.66 | -2.946% | 323,521 | +14.251% |
| 2026-03-02 | 147.92 | 150.13 | 144.28 | 146.99 | -2.384% | 326,103 | +10.885% |
| 2026-02-27 | 147.54 | 151.09 | 147.54 | 150.58 | -0.159% | 254,851 | +8.241% |
| 2026-02-26 | 155.91 | 158.05 | 150.68 | 150.82 | -2.772% | 235,618 | +8.069% |
| 2026-02-25 | 152.10 | 155.35 | 150.59 | 155.12 | +1.738% | 374,232 | +5.073% |
| 2026-02-24 | 152.11 | 154.03 | 148.96 | 152.47 | +0.594% | 300,885 | +6.900% |
| 2026-02-23 | 154.66 | 156.03 | 150.13 | 151.57 | -3.477% | 315,498 | +7.534% |
| 2026-02-20 | 150.21 | 159.89 | 142.52 | 157.03 | +4.868% | 556,839 | +3.795% |
| 2026-02-19 | 150.84 | 150.85 | 146.31 | 149.74 | -1.246% | 550,394 | +8.849% |
| 2026-02-18 | 148.29 | 154.24 | 147.82 | 151.63 | +2.252% | 345,274 | +7.492% |
| 2026-02-17 | 144.91 | 150.22 | 144.91 | 148.29 | +2.340% | 297,661 | +9.913% |
| 2026-02-13 | 142.48 | 147.00 | 142.48 | 144.90 | +2.028% | 160,719 | +12.484% |
| 2026-02-12 | 149.34 | 151.00 | 140.66 | 142.02 | -3.865% | 391,814 | +14.766% |
| 2026-02-11 | 154.06 | 154.06 | 145.13 | 147.73 | -3.583% | 339,121 | +10.330% |
| 2026-02-10 | 153.15 | 155.90 | 152.42 | 153.22 | +0.896% | 331,401 | +6.376% |
| 2026-02-09 | 153.93 | 154.13 | 150.68 | 151.86 | -1.492% | 242,428 | +7.329% |
| 2026-02-06 | 151.01 | 154.79 | 149.05 | 154.16 | +3.021% | 223,281 | +5.728% |
| 2026-02-05 | 151.14 | 152.60 | 148.71 | 149.64 | -0.227% | 220,146 | +8.921% |
| 2026-02-04 | 151.93 | 155.58 | 149.84 | 149.98 | -0.471% | 359,635 | +8.674% |
| 2026-02-03 | 151.50 | 155.60 | 149.03 | 150.69 | -0.502% | 162,285 | +8.162% |
| 2026-02-02 | 150.32 | 152.03 | 149.87 | 151.45 | +1.034% | 224,085 | +7.620% |
| 2026-01-30 | 148.83 | 153.17 | 148.40 | 149.90 | -0.087% | 299,655 | +8.732% |
| 2026-01-29 | 149.32 | 153.00 | 146.85 | 150.03 | +0.502% | 254,769 | +8.638% |
| 2026-01-28 | 149.41 | 150.81 | 148.37 | 149.28 | +0.007% | 139,488 | +9.184% |
| 2026-01-27 | 152.04 | 153.91 | 148.47 | 149.27 | -2.349% | 221,170 | +9.191% |
| 2026-01-26 | 152.31 | 155.76 | 151.67 | 152.86 | +0.124% | 267,498 | +6.627% |
| 2026-01-23 | 157.28 | 157.28 | 150.80 | 152.67 | -3.703% | 230,047 | +6.760% |
| 2026-01-22 | 155.82 | 160.29 | 155.82 | 158.54 | +2.198% | 284,233 | +2.807% |
| 2026-01-21 | 154.44 | 156.16 | 152.38 | 155.13 | +1.240% | 231,188 | +5.067% |
| 2026-01-20 | 154.25 | 156.34 | 152.92 | 153.23 | -1.883% | 343,330 | +6.370% |
| 2026-01-16 | 154.47 | 157.91 | 153.49 | 156.17 | +0.677% | 310,575 | +4.367% |
| 2026-01-15 | 148.60 | 155.65 | 147.21 | 155.12 | +4.444% | 246,479 | +5.073% |
| 2026-01-14 | 148.09 | 151.00 | 146.33 | 148.52 | +0.162% | 204,354 | +9.743% |
| 2026-01-13 | 151.59 | 151.68 | 147.15 | 148.28 | -1.925% | 331,194 | +9.920% |
| 2026-01-12 | 152.39 | 152.97 | 149.84 | 151.19 | -1.177% | 186,503 | +7.805% |
| 2026-01-09 | 151.28 | 153.11 | 149.05 | 152.99 | +0.884% | 166,574 | +6.536% |
| 2026-01-08 | 148.82 | 154.48 | 147.49 | 151.65 | +0.885% | 247,994 | +7.478% |
| 2026-01-07 | 151.01 | 152.49 | 149.84 | 150.32 | -0.305% | 155,764 | +8.429% |
| 2026-01-06 | 143.33 | 151.06 | 142.29 | 150.78 | +4.621% | 255,823 | +8.098% |
| 2026-01-05 | 137.43 | 147.19 | 137.43 | 144.12 | +4.035% | 220,002 | +13.093% |
| 2026-01-02 | 142.67 | 142.67 | 137.82 | 138.53 | -2.902% | 219,389 | +17.657% |
| 2025-12-31 | 144.97 | 145.56 | 139.68 | 142.67 | -1.355% | 199,382 | +14.243% |
| 2025-12-30 | 147.09 | 147.19 | 144.61 | 144.63 | -1.766% | 144,261 | +12.694% |
| 2025-12-29 | 147.97 | 149.00 | 146.54 | 147.23 | -0.433% | 104,795 | +10.704% |
| 2025-12-26 | 147.18 | 148.19 | 146.11 | 147.87 | +0.606% | 82,850 | +10.225% |
| 2025-12-24 | 148.23 | 148.55 | 146.24 | 146.98 | -0.353% | 94,157 | +10.893% |
| 2025-12-23 | 147.04 | 148.46 | 146.06 | 147.50 | -0.560% | 157,007 | +10.502% |
| 2025-12-22 | 145.30 | 149.18 | 144.61 | 148.33 | +2.191% | 220,161 | +9.883% |
| 2025-12-19 | 145.36 | 147.92 | 141.39 | 145.15 | -0.698% | 592,768 | +12.291% |
| 2025-12-18 | 147.64 | 147.64 | 145.15 | 146.17 | -0.137% | 208,443 | +11.507% |
| 2025-12-17 | 146.40 | 149.03 | 145.34 | 146.37 | -0.476% | 192,210 | +11.355% |
| 2025-12-16 | 147.38 | 150.00 | 145.32 | 147.07 | -0.649% | 308,650 | +10.825% |
| 2025-12-15 | 148.50 | 150.00 | 147.32 | 148.03 | -0.269% | 180,538 | +10.106% |
| 2025-12-12 | 147.22 | 148.64 | 145.94 | 148.43 | +0.822% | 230,182 | +9.809% |
| 2025-12-11 | 148.00 | 148.94 | 145.69 | 147.22 | -0.251% | 184,623 | +10.712% |
| 2025-12-10 | 142.98 | 147.92 | 142.98 | 147.59 | +3.586% | 279,016 | +10.434% |
| 2025-12-09 | 144.13 | 145.98 | 141.10 | 142.48 | -0.897% | 178,589 | +14.395% |
| 2025-12-08 | 142.51 | 145.19 | 142.51 | 143.77 | +0.884% | 239,283 | +13.369% |
| 2025-12-05 | 143.19 | 144.82 | 140.03 | 142.51 | +0.112% | 192,429 | +14.371% |
| 2025-12-04 | 144.96 | 144.96 | 141.39 | 142.35 | -1.173% | 305,020 | +14.499% |
| 2025-12-03 | 147.37 | 148.12 | 143.59 | 144.04 | -1.786% | 193,489 | +13.156% |
| 2025-12-02 | 147.49 | 148.13 | 143.41 | 146.66 | +0.301% | 205,946 | +11.135% |
| 2025-12-01 | 147.23 | 150.38 | 145.94 | 146.22 | -1.496% | 190,786 | +11.469% |
| 2025-11-28 | 149.14 | 149.69 | 147.37 | 148.44 | -0.469% | 103,761 | +9.802% |
| 2025-11-26 | 150.45 | 152.15 | 149.00 | 149.14 | -1.817% | 245,641 | +9.287% |
| 2025-11-25 | 149.06 | 153.63 | 147.09 | 151.90 | +2.262% | 303,114 | +7.301% |
| 2025-11-24 | 142.08 | 150.38 | 137.32 | 148.54 | +4.356% | 399,469 | +9.728% |
| 2025-11-21 | 134.72 | 144.51 | 134.71 | 142.34 | +5.963% | 381,985 | +14.508% |
| 2025-11-20 | 134.69 | 135.38 | 131.99 | 134.33 | +1.328% | 307,448 | +21.336% |
| 2025-11-19 | 133.83 | 134.72 | 132.29 | 132.57 | -1.089% | 170,184 | +22.946% |
| 2025-11-18 | 134.51 | 136.14 | 132.16 | 134.03 | -0.364% | 182,697 | +21.607% |
| 2025-11-17 | 135.71 | 138.48 | 133.90 | 134.52 | -1.451% | 221,342 | +21.164% |
| 2025-11-14 | 135.22 | 137.58 | 134.24 | 136.50 | -1.465% | 253,642 | +19.407% |
| 2025-11-13 | 138.03 | 141.47 | 137.25 | 138.53 | -0.446% | 255,090 | +17.657% |
| 2025-11-12 | 143.22 | 144.85 | 138.48 | 139.15 | -2.842% | 378,110 | +17.133% |
| 2025-11-11 | 140.26 | 144.28 | 138.94 | 143.22 | +2.866% | 244,606 | +13.804% |
| 2025-11-10 | 139.64 | 144.71 | 137.91 | 139.23 | -0.664% | 331,288 | +17.065% |
| 2025-11-07 | 145.60 | 149.48 | 136.00 | 140.16 | +8.090% | 838,675 | +16.289% |
| 2025-11-06 | 128.44 | 130.93 | 125.12 | 129.67 | +1.798% | 429,998 | +25.696% |
| 2025-11-05 | 126.17 | 129.18 | 124.70 | 127.38 | +1.369% | 342,836 | +27.956% |
| 2025-11-04 | 122.53 | 127.19 | 119.57 | 125.66 | +2.279% | 402,602 | +29.707% |
| 2025-11-03 | 120.37 | 123.90 | 116.58 | 122.86 | +2.307% | 327,598 | +32.663% |
| 2025-10-31 | 119.34 | 120.43 | 115.00 | 120.09 | +0.292% | 229,412 | +35.723% |
| 2025-10-30 | 116.21 | 120.63 | 116.21 | 119.74 | +1.759% | 266,433 | +36.120% |
| 2025-10-29 | 119.79 | 120.47 | 116.75 | 117.67 | -2.031% | 272,145 | +38.514% |
| 2025-10-28 | 122.12 | 125.00 | 119.80 | 120.11 | -2.278% | 341,600 | +35.701% |
| 2025-10-27 | 123.69 | 124.30 | 122.09 | 122.91 | -0.462% | 143,634 | +32.609% |
| 2025-10-24 | 123.29 | 124.17 | 122.18 | 123.48 | +1.488% | 131,691 | +31.997% |
| 2025-10-23 | 121.58 | 123.36 | 119.69 | 121.67 | -0.556% | 136,452 | +33.961% |
| 2025-10-22 | 121.59 | 123.75 | 120.94 | 122.35 | +1.116% | 185,889 | +33.216% |
| 2025-10-21 | 117.41 | 121.80 | 116.98 | 121.00 | +3.119% | 160,279 | +34.702% |
| 2025-10-20 | 119.45 | 120.27 | 116.00 | 117.34 | -0.945% | 280,814 | +38.904% |
| 2025-10-17 | 115.68 | 119.42 | 114.81 | 118.46 | +1.691% | 335,728 | +37.591% |
| 2025-10-16 | 117.09 | 119.36 | 115.41 | 116.49 | +0.172% | 278,865 | +39.918% |
| 2025-10-15 | 118.14 | 119.66 | 116.12 | 116.29 | -0.869% | 192,694 | +40.158% |
| 2025-10-14 | 114.32 | 117.75 | 114.32 | 117.31 | +0.903% | 297,213 | +38.940% |
| 2025-10-13 | 115.09 | 116.58 | 113.59 | 116.26 | +1.866% | 206,722 | +40.194% |
| 2025-10-10 | 116.66 | 116.66 | 112.50 | 114.13 | -2.361% | 198,038 | +42.811% |
| 2025-10-09 | 119.90 | 121.33 | 116.15 | 116.89 | -2.843% | 220,521 | +39.439% |
| 2025-10-08 | 118.74 | 121.05 | 117.41 | 120.31 | +1.871% | 171,554 | +35.475% |
| 2025-10-07 | 121.60 | 122.22 | 117.53 | 118.10 | -2.702% | 168,294 | +38.010% |
| 2025-10-06 | 122.27 | 122.99 | 120.86 | 121.38 | -0.565% | 271,321 | +34.281% |
| 2025-10-03 | 120.91 | 125.00 | 120.91 | 122.07 | +0.959% | 194,739 | +33.522% |
| 2025-10-02 | 120.88 | 122.10 | 118.81 | 120.91 | -0.041% | 163,845 | +34.803% |
| 2025-10-01 | 119.67 | 123.70 | 117.80 | 120.96 | +0.834% | 273,733 | +34.747% |
| 2025-09-30 | 116.31 | 120.26 | 115.80 | 119.96 | +2.495% | 203,138 | +35.870% |
| 2025-09-29 | 119.84 | 119.84 | 115.55 | 117.04 | -1.490% | 221,528 | +39.260% |
| 2025-09-26 | 118.81 | 119.53 | 117.17 | 118.81 | +0.465% | 295,225 | +37.185% |
| 2025-09-25 | 125.09 | 125.09 | 114.70 | 118.26 | -6.536% | 623,237 | +37.823% |
| 2025-09-24 | 130.02 | 130.56 | 126.41 | 126.53 | -2.594% | 184,713 | +28.815% |
| 2025-09-23 | 132.68 | 133.18 | 129.78 | 129.90 | -1.494% | 212,461 | +25.473% |
| 2025-09-22 | 131.10 | 133.40 | 129.53 | 131.87 | +0.121% | 217,747 | +23.599% |
| 2025-09-19 | 133.26 | 134.54 | 129.35 | 131.71 | -0.985% | 512,498 | +23.749% |
| 2025-09-18 | 129.64 | 134.00 | 128.00 | 133.02 | +3.036% | 350,997 | +22.530% |
| 2025-09-17 | 130.25 | 133.28 | 128.15 | 129.10 | -0.967% | 256,366 | +26.251% |
| 2025-09-16 | 131.66 | 131.94 | 128.70 | 130.36 | -1.369% | 344,109 | +25.031% |
| 2025-09-15 | 131.88 | 132.53 | 129.59 | 132.17 | +1.373% | 269,086 | +23.318% |
| 2025-09-12 | 134.19 | 136.20 | 130.36 | 130.38 | -3.444% | 240,362 | +25.012% |
| 2025-09-11 | 133.05 | 136.61 | 132.24 | 135.03 | +1.093% | 481,873 | +20.707% |
| 2025-09-10 | 131.65 | 134.66 | 130.58 | 133.57 | +2.298% | 351,287 | +22.026% |
| 2025-09-09 | 130.00 | 131.02 | 128.97 | 130.57 | -0.008% | 161,621 | +24.830% |
| 2025-09-08 | 131.64 | 131.64 | 127.91 | 130.58 | -0.503% | 209,344 | +24.820% |
| 2025-09-05 | 126.10 | 131.36 | 126.10 | 131.24 | +4.465% | 280,702 | +24.192% |
| 2025-09-04 | 124.11 | 125.80 | 121.61 | 125.63 | +1.233% | 232,813 | +29.738% |
| 2025-09-03 | 126.13 | 128.13 | 122.31 | 124.10 | -2.299% | 347,363 | +31.338% |
| 2025-09-02 | 125.27 | 127.20 | 124.23 | 127.02 | -0.501% | 257,793 | +28.318% |
| 2025-08-29 | 127.38 | 127.96 | 125.13 | 127.66 | +0.488% | 229,495 | +27.675% |
| 2025-08-28 | 128.04 | 129.22 | 125.24 | 127.04 | +0.332% | 219,664 | +28.298% |
| 2025-08-27 | 124.95 | 127.36 | 123.51 | 126.62 | +0.540% | 278,994 | +28.724% |
| 2025-08-26 | 126.10 | 126.82 | 124.29 | 125.94 | +0.103% | 320,420 | +29.419% |
| 2025-08-25 | 127.99 | 128.05 | 124.92 | 125.81 | -1.849% | 197,428 | +29.552% |
| 2025-08-22 | 122.95 | 128.99 | 121.83 | 128.18 | +5.281% | 275,297 | +27.157% |
| 2025-08-21 | 123.30 | 124.11 | 120.95 | 121.75 | -1.305% | 225,721 | +33.873% |
| 2025-08-20 | 123.76 | 125.02 | 121.67 | 123.36 | -0.323% | 314,492 | +32.125% |
| 2025-08-19 | 122.78 | 124.64 | 122.37 | 123.76 | +0.651% | 396,353 | +31.698% |
| 2025-08-18 | 121.14 | 124.75 | 120.41 | 122.96 | +1.662% | 436,590 | +32.555% |
| 2025-08-15 | 119.00 | 122.81 | 115.07 | 120.95 | +8.088% | 844,607 | +34.758% |
| 2025-08-14 | 113.17 | 113.61 | 111.42 | 111.90 | -1.954% | 426,662 | +45.657% |
| 2025-08-13 | 110.83 | 114.38 | 110.50 | 114.13 | +3.454% | 278,921 | +42.811% |
| 2025-08-12 | 108.24 | 112.09 | 107.50 | 110.32 | +2.054% | 430,489 | +47.743% |
| 2025-08-11 | 112.06 | 113.80 | 107.00 | 108.10 | -4.209% | 638,125 | +50.777% |
| 2025-08-08 | 124.71 | 124.71 | 109.00 | 112.85 | -13.132% | 1,173,302 | +44.431% |
| 2025-08-07 | 128.86 | 130.57 | 125.58 | 129.91 | +2.380% | 435,643 | +25.464% |
| 2025-08-06 | 128.81 | 129.00 | 125.07 | 126.89 | -1.651% | 239,291 | +28.450% |
| 2025-08-05 | 130.04 | 132.53 | 128.50 | 129.02 | -0.800% | 330,735 | +26.329% |
| 2025-08-04 | 127.63 | 131.21 | 127.63 | 130.06 | +2.088% | 173,793 | +25.319% |
| 2025-08-01 | 127.51 | 128.22 | 124.00 | 127.40 | -0.787% | 242,242 | +27.936% |
| 2025-07-31 | 125.72 | 134.03 | 125.72 | 128.41 | +2.343% | 433,385 | +26.929% |
| 2025-07-30 | 126.70 | 128.44 | 124.39 | 125.47 | -0.994% | 146,059 | +29.904% |
| 2025-07-29 | 128.22 | 128.69 | 126.63 | 126.73 | -0.604% | 120,168 | +28.612% |
| 2025-07-28 | 129.60 | 130.21 | 127.15 | 127.50 | -1.848% | 132,219 | +27.835% |
| 2025-07-25 | 129.57 | 130.33 | 127.53 | 129.90 | +0.550% | 109,564 | +25.473% |
| 2025-07-24 | 128.72 | 130.37 | 127.60 | 129.19 | +0.140% | 219,979 | +26.163% |
| 2025-07-23 | 127.72 | 129.35 | 126.76 | 129.01 | +2.194% | 222,063 | +26.339% |
| 2025-07-22 | 122.70 | 126.77 | 122.09 | 126.24 | +3.765% | 286,924 | +29.111% |
| 2025-07-21 | 122.75 | 123.55 | 121.38 | 121.66 | -0.661% | 129,672 | +33.972% |
| 2025-07-18 | 126.01 | 126.01 | 122.36 | 122.47 | -1.804% | 139,373 | +33.086% |
| 2025-07-17 | 124.48 | 126.67 | 124.34 | 124.72 | -0.088% | 170,199 | +30.685% |
| 2025-07-16 | 127.59 | 128.15 | 124.34 | 124.83 | -1.312% | 216,259 | +30.570% |
| 2025-07-15 | 132.05 | 132.25 | 126.22 | 126.49 | -3.332% | 205,328 | +28.856% |
| 2025-07-14 | 131.39 | 132.29 | 130.44 | 130.85 | -0.991% | 165,661 | +24.562% |
| 2025-07-11 | 135.99 | 135.99 | 132.05 | 132.16 | -3.716% | 140,620 | +23.328% |
| 2025-07-10 | 134.83 | 139.41 | 134.14 | 137.26 | +1.127% | 196,277 | +18.745% |
| 2025-07-09 | 132.76 | 136.32 | 132.27 | 135.73 | +2.407% | 204,465 | +20.084% |
| 2025-07-08 | 130.61 | 133.63 | 129.76 | 132.54 | +2.182% | 184,139 | +22.974% |
| 2025-07-07 | 134.00 | 135.68 | 129.26 | 129.71 | -4.231% | 191,611 | +25.657% |
| 2025-07-03 | 137.18 | 137.81 | 133.82 | 135.44 | -0.543% | 152,204 | +20.341% |
| 2025-07-02 | 134.87 | 136.36 | 133.38 | 136.18 | +0.911% | 209,097 | +19.687% |
| 2025-07-01 | 131.11 | 137.10 | 129.86 | 134.95 | +2.119% | 241,614 | +20.778% |
| 2025-06-30 | 131.98 | 132.53 | 129.70 | 132.15 | +0.250% | 210,804 | +23.337% |
| 2025-06-27 | 131.06 | 132.24 | 129.02 | 131.82 | +0.872% | 993,495 | +23.646% |
| 2025-06-26 | 132.88 | 133.39 | 128.50 | 130.68 | -1.052% | 176,925 | +24.725% |
| 2025-06-25 | 130.68 | 132.80 | 129.12 | 132.07 | +0.913% | 185,672 | +23.412% |
| 2025-06-24 | 129.34 | 131.31 | 127.70 | 130.88 | +2.190% | 152,831 | +24.539% |
| 2025-06-23 | 127.64 | 128.64 | 125.10 | 128.07 | +0.258% | 134,916 | +27.266% |
| 2025-06-20 | 129.73 | 130.85 | 126.85 | 127.74 | -0.653% | 248,995 | +27.595% |
| 2025-06-18 | 129.89 | 131.03 | 125.78 | 128.58 | -1.069% | 121,804 | +26.762% |
| 2025-06-17 | 131.81 | 132.75 | 129.80 | 129.97 | -2.454% | 174,838 | +25.406% |
| 2025-06-16 | 132.57 | 133.85 | 131.43 | 133.24 | +0.909% | 225,074 | +22.328% |
| 2025-06-13 | 130.92 | 132.79 | 129.40 | 132.04 | -0.257% | 189,137 | +23.440% |
| 2025-06-12 | 134.10 | 134.18 | 131.36 | 132.38 | -1.540% | 123,188 | +23.123% |
| 2025-06-11 | 137.60 | 138.05 | 133.74 | 134.45 | -1.711% | 162,957 | +21.227% |
| 2025-06-10 | 136.77 | 138.26 | 135.75 | 136.79 | +0.396% | 128,818 | +19.153% |
| 2025-06-09 | 134.39 | 137.22 | 133.47 | 136.25 | +2.390% | 163,599 | +19.626% |
| 2025-06-06 | 134.21 | 134.37 | 131.62 | 133.07 | +0.113% | 175,828 | +22.484% |
| 2025-06-05 | 131.82 | 133.13 | 130.72 | 132.92 | +1.188% | 212,811 | +22.623% |
| 2025-06-04 | 130.46 | 131.50 | 128.46 | 131.36 | +0.628% | 262,024 | +24.079% |
| 2025-06-03 | 130.55 | 132.29 | 129.01 | 130.54 | 0.000% | 189,792 | +24.858% |
| 2025-06-02 | 134.34 | 134.51 | 129.54 | 130.54 | -3.203% | 213,368 | +24.858% |
| 2025-05-30 | 134.18 | 135.29 | 131.01 | 134.86 | +0.320% | 279,898 | +20.859% |
| 2025-05-29 | 129.72 | 135.62 | 129.72 | 134.43 | +4.639% | 384,196 | +21.245% |
| 2025-05-28 | 130.28 | 130.56 | 127.91 | 128.47 | -1.510% | 199,387 | +26.870% |
| 2025-05-27 | 131.55 | 132.29 | 129.35 | 130.44 | +1.124% | 297,270 | +24.954% |
| 2025-05-23 | 128.73 | 130.43 | 128.54 | 128.99 | -1.331% | 149,163 | +26.359% |
| 2025-05-22 | 130.85 | 132.90 | 129.06 | 130.73 | -0.015% | 219,583 | +24.677% |
| 2025-05-21 | 133.50 | 133.78 | 129.53 | 130.75 | -3.091% | 217,672 | +24.658% |
| 2025-05-20 | 137.59 | 138.28 | 134.75 | 134.92 | -2.232% | 218,904 | +20.805% |
| 2025-05-19 | 139.98 | 140.47 | 135.86 | 138.00 | -2.391% | 254,057 | +18.109% |
| 2025-05-16 | 140.25 | 142.53 | 139.55 | 141.38 | +0.598% | 265,115 | +15.285% |
| 2025-05-15 | 135.28 | 141.23 | 134.72 | 140.54 | +3.391% | 340,419 | +15.974% |
| 2025-05-14 | 142.30 | 143.67 | 135.49 | 135.93 | -5.335% | 261,961 | +19.907% |
| 2025-05-13 | 144.17 | 145.75 | 140.99 | 143.59 | -0.520% | 224,265 | +13.511% |
| 2025-05-12 | 145.24 | 148.49 | 143.13 | 144.34 | +4.367% | 366,510 | +12.921% |
| 2025-05-09 | 135.34 | 147.56 | 134.53 | 138.30 | -3.199% | 622,763 | +17.852% |
| 2025-05-08 | 136.00 | 144.92 | 135.12 | 142.87 | +6.223% | 482,700 | +14.083% |
| 2025-05-07 | 135.20 | 136.02 | 131.73 | 134.50 | +0.134% | 222,896 | +21.182% |
| 2025-05-06 | 136.98 | 137.90 | 132.90 | 134.32 | -1.235% | 297,522 | +21.345% |
| 2025-05-05 | 140.12 | 140.12 | 135.85 | 136.00 | -3.982% | 192,841 | +19.846% |
| 2025-05-02 | 140.39 | 142.00 | 137.46 | 141.64 | +3.410% | 174,792 | +15.073% |
| 2025-05-01 | 139.00 | 140.59 | 134.41 | 136.97 | +0.278% | 352,946 | +18.997% |
| 2025-04-30 | 136.07 | 136.81 | 132.39 | 136.59 | -0.495% | 221,362 | +19.328% |
| 2025-04-29 | 135.43 | 139.79 | 133.58 | 137.27 | 0.000% | 192,255 | +18.737% |