IESC
IES Holdings, Inc. Common Stock
stockNASDAQ
At CloseOct 8, 2026 3:59:57 PM EDT
300.54USD-2.684%(-8.29)375,802
Pre-marketOct 9, 2026 8:35:30 AM EDT
305.50USD+1.688%(+5.07)
After-hoursOct 8, 2026 4:42:30 PM EDT
300.43USD-0.037%(-0.11)
IESC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 304.20 | 310.50 | 293.41 | 300.43 | -2.720% | 375,802 | 0.000% | |
| 2026-10-07 | 332.55 | 334.50 | 302.16 | 308.83 | -9.658% | 417,776 | -2.720% | |
| 2026-10-06 | 342.99 | 351.00 | 339.54 | 341.85 | +0.655% | 259,944 | -12.115% | |
| 2026-10-05 | 336.50 | 342.89 | 331.44 | 339.62 | +0.083% | 297,256 | -11.539% | |
| 2026-10-02 | 338.86 | 343.43 | 335.50 | 339.34 | +2.780% | 197,510 | -11.466% | |
| 2026-10-01 | 321.10 | 331.62 | 315.95 | 330.16 | +2.828% | 174,335 | -9.005% | |
| 2026-09-30 | 331.99 | 331.99 | 318.00 | 321.08 | -1.036% | 229,561 | -6.431% | |
| 2026-09-29 | 328.30 | 334.94 | 321.43 | 324.44 | +0.730% | 160,082 | -7.400% | |
| 2026-09-28 | 319.55 | 327.64 | 315.04 | 322.09 | -0.629% | 145,764 | -6.725% | |
| 2026-09-25 | 324.75 | 326.83 | 317.01 | 324.13 | +1.133% | 164,152 | -7.312% | |
| 2026-09-24 | 313.52 | 321.98 | 309.10 | 320.50 | +0.241% | 149,407 | -6.262% | |
| 2026-09-23 | 319.96 | 324.36 | 316.57 | 319.73 | -0.417% | 133,549 | -6.036% | |
| 2026-09-22 | 321.69 | 323.12 | 317.00 | 321.07 | -0.193% | 185,270 | -6.429% | |
| 2026-09-21 | 325.60 | 328.80 | 315.55 | 321.69 | -0.146% | 253,440 | -6.609% | |
| 2026-09-18 | 321.56 | 326.47 | 317.24 | 322.16 | +1.576% | 673,179 | -6.745% | |
| 2026-09-17 | 338.16 | 341.08 | 315.70 | 317.16 | -2.418% | 190,100 | -5.275% | |
| 2026-09-16 | 318.82 | 326.88 | 317.09 | 325.02 | +4.370% | 227,929 | -7.566% | |
| 2026-09-15 | 324.34 | 325.27 | 308.99 | 311.41 | -2.547% | 366,448 | -3.526% | |
| 2026-09-14 | 323.38 | 328.20 | 315.00 | 319.55 | -7.567% | 252,638 | -5.983% | |
| 2026-09-11 | 324.64 | 345.78 | 323.04 | 345.71 | +8.197% | 225,224 | -13.098% | |
| 2026-09-10 | 317.88 | 328.38 | 315.00 | 319.52 | -1.583% | 408,760 | -5.975% | |
| 2026-09-09 | 342.70 | 348.33 | 322.99 | 324.66 | -5.292% | 205,557 | -7.463% | |
| 2026-09-08 | 325.57 | 345.49 | 325.57 | 342.80 | +6.272% | 265,496 | -12.360% | |
| 2026-09-04 | 321.15 | 327.21 | 314.32 | 322.57 | +2.374% | 386,890 | -6.864% | |
| 2026-09-03 | 303.74 | 319.37 | 299.00 | 315.09 | +4.114% | 370,569 | -4.653% | |
| 2026-09-02 | 300.71 | 304.05 | 295.13 | 302.64 | +0.682% | 224,912 | -0.730% | |
| 2026-09-01 | 298.46 | 305.40 | 293.82 | 300.59 | -0.795% | 263,420 | -0.053% | |
| 2026-08-31 | 309.80 | 310.71 | 299.15 | 303.00 | -2.195% | 343,576 | -0.848% | |
| 2026-08-28 | 331.44 | 332.42 | 309.28 | 309.80 | -7.154% | 179,307 | -3.025% | |
| 2026-08-27 | 335.92 | 342.00 | 327.68 | 333.67 | +0.661% | 192,859 | -9.962% | |
| 2026-08-26 | 313.19 | 332.17 | 308.63 | 331.48 | +5.826% | 254,016 | -9.367% | |
| 2026-08-25 | 335.73 | 335.79 | 307.12 | 313.23 | -3.360% | 271,557 | -4.086% | |
| 2026-08-24 | 338.58 | 341.80 | 323.65 | 324.12 | -5.372% | 207,308 | -7.309% | 2-for-1 split |
| 2026-08-21 | 346.48 | 348.99 | 328.40 | 342.52 | +0.259% | 230,923 | -12.288% | |
| 2026-08-20 | 345.48 | 351.82 | 339.06 | 341.63 | -2.023% | 253,162 | -12.061% | |
| 2026-08-19 | 372.68 | 372.68 | 340.06 | 348.69 | -5.605% | 250,555 | -13.840% | |
| 2026-08-18 | 385.32 | 385.46 | 364.96 | 369.39 | -6.949% | 255,540 | -18.670% | |
| 2026-08-17 | 383.48 | 400.50 | 376.56 | 396.98 | +4.996% | 492,237 | -24.321% | |
| 2026-08-14 | 379.36 | 386.13 | 374.83 | 378.09 | +1.034% | 257,934 | -20.540% | |
| 2026-08-13 | 380.98 | 387.75 | 372.46 | 374.22 | -2.335% | 225,019 | -19.718% | |
| 2026-08-12 | 401.50 | 408.25 | 382.42 | 383.17 | -1.753% | 532,636 | -21.593% | |
| 2026-08-11 | 377.71 | 390.64 | 373.20 | 390.00 | +3.849% | 292,464 | -22.967% | |
| 2026-08-10 | 384.47 | 392.04 | 372.69 | 375.55 | -1.524% | 266,432 | -20.002% | |
| 2026-08-07 | 395.02 | 401.87 | 378.49 | 381.36 | -0.744% | 241,194 | -21.220% | |
| 2026-08-06 | 388.43 | 405.93 | 381.99 | 384.21 | -1.990% | 351,014 | -21.807% | |
| 2026-08-05 | 385.88 | 398.77 | 381.29 | 392.01 | +3.113% | 345,598 | -23.363% | |
| 2026-08-04 | 374.23 | 385.38 | 364.68 | 380.18 | +4.879% | 317,624 | -20.977% | |
| 2026-08-03 | 379.81 | 379.81 | 341.00 | 362.50 | -2.626% | 456,157 | -17.122% | |
| 2026-07-31 | 338.99 | 387.48 | 333.36 | 372.27 | +30.269% | 971,194 | -19.298% | |
| 2026-07-30 | 267.22 | 287.29 | 265.30 | 285.77 | +15.179% | 643,076 | +5.130% | |
| 2026-07-29 | 268.13 | 270.00 | 246.55 | 248.11 | -8.697% | 389,547 | +21.087% | |
| 2026-07-28 | 293.50 | 293.50 | 267.24 | 271.75 | -9.903% | 384,643 | +10.556% | |
| 2026-07-27 | 312.64 | 324.28 | 294.52 | 301.62 | -3.648% | 292,602 | -0.393% | |
| 2026-07-24 | 329.72 | 330.03 | 311.68 | 313.04 | -5.670% | 245,993 | -4.027% | |
| 2026-07-23 | 334.06 | 343.20 | 330.43 | 331.85 | -1.557% | 295,011 | -9.468% | |
| 2026-07-22 | 315.50 | 338.66 | 315.32 | 337.10 | +4.056% | 319,696 | -10.878% | |
| 2026-07-21 | 321.31 | 330.85 | 313.48 | 323.96 | +4.328% | 305,804 | -7.263% | |
| 2026-07-20 | 312.50 | 321.69 | 306.50 | 310.52 | +1.308% | 377,017 | -3.249% | |
| 2026-07-17 | 297.90 | 314.99 | 290.19 | 306.51 | +0.564% | 1,081,771 | -1.984% | |
| 2026-07-16 | 303.49 | 321.04 | 302.32 | 304.79 | -2.609% | 467,270 | -1.430% | |
| 2026-07-15 | 313.71 | 319.36 | 303.58 | 312.95 | +1.584% | 517,000 | -4.002% | |
| 2026-07-14 | 311.75 | 316.45 | 304.57 | 308.07 | +2.196% | 344,709 | -2.482% | |
| 2026-07-13 | 307.30 | 312.19 | 297.73 | 301.45 | -3.618% | 345,474 | -0.340% | |
| 2026-07-10 | 317.03 | 320.49 | 307.49 | 312.77 | -2.681% | 368,384 | -3.945% | |
| 2026-07-09 | 322.00 | 326.83 | 317.08 | 321.38 | +3.791% | 337,339 | -6.520% | |
| 2026-07-08 | 297.86 | 311.80 | 294.64 | 309.64 | +1.611% | 324,760 | -2.976% | |
| 2026-07-07 | 327.00 | 327.00 | 298.14 | 304.74 | -9.141% | 702,449 | -1.413% | |
| 2026-07-06 | 334.14 | 346.34 | 329.77 | 335.39 | +2.567% | 464,707 | -10.425% | |
| 2026-07-02 | 354.41 | 365.69 | 324.46 | 327.00 | -6.569% | 476,400 | -8.125% | |
| 2026-07-01 | 357.40 | 357.87 | 342.81 | 349.99 | -4.721% | 621,426 | -14.160% | |
| 2026-06-30 | 361.49 | 376.25 | 359.83 | 367.33 | +1.617% | 2,580,054 | -18.213% | |
| 2026-06-29 | 359.32 | 375.43 | 354.50 | 361.49 | +1.129% | 595,961 | -16.890% | |
| 2026-06-26 | 373.06 | 386.06 | 352.40 | 357.45 | -6.737% | 2,801,010 | -15.952% | |
| 2026-06-25 | 377.52 | 402.00 | 376.95 | 383.27 | +2.549% | 604,164 | -21.614% | |
| 2026-06-24 | 369.48 | 390.00 | 358.69 | 373.75 | +5.200% | 896,464 | -19.616% | |
| 2026-06-23 | 368.77 | 370.46 | 353.63 | 355.27 | -5.856% | 410,824 | -15.436% | |
| 2026-06-22 | 358.50 | 382.50 | 358.50 | 377.37 | +5.945% | 348,520 | -20.388% | |
| 2026-06-18 | 349.91 | 359.31 | 344.29 | 356.19 | +3.971% | 508,693 | -15.656% | |
| 2026-06-17 | 347.22 | 350.44 | 330.18 | 342.59 | -1.528% | 397,408 | -12.306% | |
| 2026-06-16 | 370.75 | 370.98 | 347.04 | 347.90 | -4.212% | 340,710 | -13.646% | |
| 2026-06-15 | 383.90 | 389.50 | 361.90 | 363.20 | -3.123% | 357,113 | -17.284% | |
| 2026-06-12 | 370.33 | 383.33 | 369.95 | 374.92 | +2.530% | 428,402 | -19.867% | |
| 2026-06-11 | 346.51 | 367.23 | 344.30 | 365.67 | +7.834% | 252,461 | -17.840% | |
| 2026-06-10 | 362.47 | 368.09 | 335.35 | 339.10 | -6.624% | 410,596 | -11.404% | |
| 2026-06-09 | 373.87 | 384.00 | 346.57 | 363.15 | -1.170% | 413,093 | -17.272% | |
| 2026-06-08 | 365.63 | 368.76 | 350.20 | 367.45 | +1.969% | 328,979 | -18.240% | |
| 2026-06-05 | 364.00 | 369.99 | 350.12 | 360.36 | -2.880% | 368,462 | -16.631% | |
| 2026-06-04 | 357.75 | 372.44 | 347.73 | 371.05 | +2.435% | 236,586 | -19.031% | |
| 2026-06-03 | 354.19 | 368.94 | 347.50 | 362.23 | +2.775% | 434,547 | -17.060% | |
| 2026-06-02 | 338.71 | 354.50 | 338.71 | 352.44 | +4.054% | 389,078 | -14.758% | |
| 2026-06-01 | 335.67 | 344.93 | 329.42 | 338.71 | -0.136% | 402,561 | -11.303% | |
| 2026-05-29 | 347.45 | 351.51 | 325.77 | 339.18 | -2.949% | 706,655 | -11.423% | |
| 2026-05-28 | 345.29 | 351.05 | 332.50 | 349.48 | +0.686% | 475,391 | -14.035% | |
| 2026-05-27 | 351.72 | 356.91 | 341.39 | 347.10 | -0.380% | 471,569 | -13.446% | |
| 2026-05-26 | 337.71 | 352.50 | 335.00 | 348.43 | +5.639% | 334,435 | -13.775% | |
| 2026-05-22 | 328.32 | 331.05 | 315.75 | 329.82 | +1.823% | 282,491 | -8.912% | |
| 2026-05-21 | 323.25 | 331.06 | 320.64 | 323.92 | -1.226% | 426,712 | -7.252% | |
| 2026-05-20 | 326.10 | 330.57 | 320.68 | 327.94 | +2.571% | 339,247 | -8.389% | |
| 2026-05-19 | 320.32 | 326.50 | 303.00 | 319.72 | -2.268% | 468,988 | -6.033% | |
| 2026-05-18 | 341.10 | 341.10 | 320.65 | 327.14 | -4.093% | 351,323 | -8.165% | |
| 2026-05-15 | 338.51 | 347.37 | 333.17 | 341.10 | -2.153% | 246,888 | -11.923% | |
| 2026-05-14 | 343.94 | 350.00 | 338.07 | 348.61 | +2.867% | 397,571 | -13.819% | |
| 2026-05-13 | 347.38 | 348.00 | 333.94 | 338.89 | -1.123% | 463,664 | -11.349% | |
| 2026-05-12 | 338.39 | 343.18 | 322.39 | 342.74 | +0.054% | 286,895 | -12.345% | |
| 2026-05-11 | 332.35 | 350.10 | 328.50 | 342.56 | +2.761% | 412,975 | -12.297% | |
| 2026-05-08 | 335.87 | 338.50 | 328.00 | 333.35 | +0.161% | 328,890 | -9.876% | |
| 2026-05-07 | 340.54 | 340.54 | 326.74 | 332.81 | -1.218% | 567,134 | -9.731% | |
| 2026-05-06 | 334.74 | 344.25 | 326.62 | 336.92 | +1.881% | 613,698 | -10.830% | |
| 2026-05-05 | 324.10 | 338.35 | 318.65 | 330.70 | +5.584% | 567,758 | -9.153% | |
| 2026-05-04 | 326.50 | 332.12 | 307.93 | 313.21 | -4.457% | 425,506 | -4.080% | |
| 2026-05-01 | 323.00 | 337.50 | 292.50 | 327.82 | +1.795% | 701,120 | -8.355% | |
| 2026-04-30 | 294.10 | 324.40 | 294.10 | 322.04 | +12.599% | 572,966 | -6.710% | |
| 2026-04-29 | 302.13 | 304.58 | 286.00 | 286.00 | -4.824% | 478,931 | +5.044% | |
| 2026-04-28 | 295.63 | 302.59 | 288.05 | 300.50 | -0.984% | 827,461 | -0.023% | |
| 2026-04-27 | 302.38 | 305.30 | 288.84 | 303.49 | +1.195% | 397,161 | -1.007% | |
| 2026-04-24 | 297.50 | 305.61 | 289.61 | 299.90 | +2.325% | 523,820 | +0.177% | |
| 2026-04-23 | 295.46 | 297.50 | 285.00 | 293.08 | +0.678% | 212,615 | +2.506% | |
| 2026-04-22 | 289.50 | 295.50 | 279.84 | 291.11 | +3.196% | 435,695 | +3.202% | |
| 2026-04-21 | 277.88 | 284.35 | 274.54 | 282.10 | +1.972% | 276,981 | +6.500% | |
| 2026-04-20 | 269.80 | 278.49 | 262.50 | 276.64 | +2.920% | 328,801 | +8.600% | |
| 2026-04-17 | 250.70 | 269.64 | 247.47 | 268.79 | +11.213% | 553,919 | +11.771% | |
| 2026-04-16 | 264.27 | 265.82 | 240.09 | 241.69 | -8.662% | 525,812 | +24.304% | |
| 2026-04-15 | 266.73 | 270.52 | 258.49 | 264.61 | -2.742% | 323,333 | +13.537% | |
| 2026-04-14 | 272.50 | 273.17 | 259.43 | 272.07 | +0.868% | 398,866 | +10.424% | |
| 2026-04-13 | 266.39 | 271.44 | 264.57 | 269.73 | +1.253% | 235,824 | +11.382% | |
| 2026-04-10 | 267.87 | 272.50 | 262.98 | 266.39 | -0.548% | 336,275 | +12.777% | |
| 2026-04-09 | 261.58 | 270.00 | 261.58 | 267.86 | +2.430% | 435,984 | +12.159% | |
| 2026-04-08 | 258.50 | 263.97 | 253.00 | 261.50 | +8.538% | 352,065 | +14.885% | |
| 2026-04-07 | 240.80 | 243.41 | 233.87 | 240.94 | -1.444% | 471,822 | +24.693% | |
| 2026-04-06 | 240.50 | 246.72 | 234.27 | 244.47 | +1.333% | 433,088 | +22.893% | |
| 2026-04-02 | 231.09 | 245.17 | 229.43 | 241.25 | -0.279% | 466,863 | +24.531% | |
| 2026-04-01 | 243.69 | 254.21 | 240.33 | 241.93 | +1.549% | 429,626 | +24.183% | |
| 2026-03-31 | 226.18 | 240.00 | 221.08 | 238.24 | +7.867% | 607,094 | +26.107% | |
| 2026-03-30 | 240.70 | 240.70 | 218.88 | 220.86 | -6.783% | 382,244 | +36.027% | |
| 2026-03-27 | 232.85 | 239.94 | 229.18 | 236.93 | +1.053% | 289,232 | +26.801% | |
| 2026-03-26 | 245.00 | 251.91 | 228.18 | 234.46 | -6.454% | 290,053 | +28.137% | |
| 2026-03-25 | 250.00 | 255.00 | 245.21 | 250.63 | +1.120% | 260,820 | +19.868% | |
| 2026-03-24 | 235.19 | 248.76 | 232.69 | 247.86 | +5.025% | 331,539 | +21.210% | |
| 2026-03-23 | 228.99 | 239.50 | 220.82 | 236.00 | +8.022% | 393,236 | +27.301% | |
| 2026-03-20 | 227.82 | 229.85 | 215.33 | 218.47 | -3.889% | 536,615 | +37.512% | |
| 2026-03-19 | 214.67 | 229.60 | 213.01 | 227.31 | +2.960% | 372,311 | +32.165% | |
| 2026-03-18 | 227.47 | 228.71 | 219.87 | 220.78 | -1.961% | 208,866 | +36.077% | |
| 2026-03-17 | 228.32 | 228.61 | 221.29 | 225.19 | -0.409% | 274,302 | +33.409% | |
| 2026-03-16 | 226.25 | 231.35 | 221.48 | 226.12 | +2.141% | 376,231 | +32.863% | |
| 2026-03-13 | 222.18 | 223.56 | 214.40 | 221.38 | +1.667% | 258,012 | +35.708% | |
| 2026-03-12 | 215.22 | 219.37 | 210.00 | 217.75 | -1.502% | 477,669 | +37.970% | |
| 2026-03-11 | 222.12 | 226.75 | 219.50 | 221.07 | -1.392% | 345,459 | +35.898% | |
| 2026-03-10 | 225.15 | 232.71 | 222.63 | 224.19 | -0.420% | 485,165 | +34.007% | |
| 2026-03-09 | 209.81 | 226.27 | 208.94 | 225.13 | +4.556% | 319,573 | +33.444% | |
| 2026-03-06 | 204.85 | 216.84 | 197.53 | 215.32 | +1.089% | 574,384 | +39.524% | |
| 2026-03-05 | 241.63 | 241.63 | 205.13 | 213.00 | -12.662% | 796,179 | +41.044% | |
| 2026-03-04 | 248.66 | 253.73 | 241.06 | 243.88 | +0.041% | 345,135 | +23.185% | |
| 2026-03-03 | 240.15 | 253.25 | 235.69 | 243.78 | -2.946% | 419,899 | +23.236% | |
| 2026-03-02 | 241.10 | 257.56 | 241.10 | 251.19 | +1.417% | 401,619 | +19.605% | |
| 2026-02-27 | 250.09 | 254.78 | 236.13 | 247.68 | -3.825% | 669,531 | +21.300% | |
| 2026-02-26 | 254.50 | 258.01 | 238.00 | 257.52 | +2.057% | 578,764 | +16.661% | |
| 2026-02-25 | 258.00 | 260.50 | 251.64 | 252.34 | -1.700% | 491,390 | +19.060% | |
| 2026-02-24 | 252.57 | 260.73 | 243.13 | 256.70 | +1.517% | 368,629 | +17.035% | |
| 2026-02-23 | 255.71 | 265.06 | 249.38 | 252.87 | -2.682% | 435,399 | +18.810% | |
| 2026-02-20 | 255.90 | 265.00 | 250.00 | 259.83 | +2.511% | 556,076 | +15.623% | |
| 2026-02-19 | 242.45 | 254.76 | 241.18 | 253.47 | +3.354% | 404,866 | +18.527% | |
| 2026-02-18 | 250.60 | 256.60 | 243.64 | 245.25 | -2.068% | 299,648 | +22.502% | |
| 2026-02-17 | 259.10 | 262.00 | 249.50 | 250.43 | -3.341% | 424,896 | +19.968% | |
| 2026-02-13 | 250.29 | 261.04 | 245.41 | 259.08 | +4.575% | 421,274 | +15.960% | |
| 2026-02-12 | 262.75 | 268.85 | 245.64 | 247.75 | -3.669% | 441,376 | +21.266% | |
| 2026-02-11 | 255.00 | 266.12 | 250.23 | 257.18 | +2.917% | 506,988 | +16.817% | |
| 2026-02-10 | 247.71 | 253.21 | 238.82 | 249.89 | +2.096% | 545,262 | +20.225% | |
| 2026-02-09 | 230.35 | 247.50 | 224.78 | 244.76 | +7.379% | 465,452 | +22.745% | |
| 2026-02-06 | 212.50 | 229.42 | 212.50 | 227.94 | +11.476% | 383,518 | +31.802% | |
| 2026-02-05 | 196.90 | 204.90 | 192.50 | 204.47 | +1.656% | 338,926 | +46.927% | |
| 2026-02-04 | 210.49 | 212.70 | 192.73 | 201.15 | -4.358% | 507,074 | +49.360% | |
| 2026-02-03 | 202.06 | 210.50 | 197.31 | 210.31 | +4.835% | 363,360 | +42.851% | |
| 2026-02-02 | 187.13 | 201.13 | 185.05 | 200.61 | +5.504% | 567,864 | +49.758% | |
| 2026-01-30 | 212.93 | 216.75 | 184.52 | 190.15 | -19.873% | 1,264,090 | +58.000% | |
| 2026-01-29 | 240.00 | 243.00 | 231.44 | 237.31 | -0.091% | 289,476 | +26.601% | |
| 2026-01-28 | 240.08 | 240.96 | 228.99 | 237.52 | -0.405% | 250,196 | +26.486% | |
| 2026-01-27 | 238.07 | 244.31 | 236.07 | 238.49 | +1.871% | 316,230 | +25.974% | |
| 2026-01-26 | 230.47 | 236.00 | 227.00 | 234.10 | +1.452% | 195,982 | +28.331% | |
| 2026-01-23 | 234.85 | 234.85 | 224.78 | 230.75 | -2.040% | 260,890 | +30.194% | |
| 2026-01-22 | 240.00 | 241.01 | 228.00 | 235.56 | -0.698% | 297,024 | +27.539% | |
| 2026-01-21 | 229.76 | 238.44 | 224.77 | 237.22 | +4.995% | 353,702 | +26.649% | |
| 2026-01-20 | 223.00 | 229.87 | 220.00 | 225.93 | -1.789% | 341,226 | +32.975% | |
| 2026-01-16 | 215.45 | 231.88 | 215.45 | 230.04 | +6.334% | 556,796 | +30.596% | |
| 2026-01-15 | 215.88 | 221.50 | 215.58 | 216.34 | +3.087% | 248,670 | +38.868% | |
| 2026-01-14 | 215.88 | 219.13 | 207.69 | 209.87 | -2.883% | 282,930 | +43.154% | |
| 2026-01-13 | 210.99 | 217.50 | 210.23 | 216.09 | +2.961% | 235,552 | +39.027% | |
| 2026-01-12 | 192.71 | 210.35 | 192.51 | 209.88 | +7.653% | 294,192 | +43.144% | |
| 2026-01-09 | 187.78 | 198.05 | 187.78 | 194.96 | +4.360% | 414,956 | +54.098% | |
| 2026-01-08 | 195.58 | 197.00 | 184.09 | 186.81 | -4.477% | 456,292 | +60.817% | |
| 2026-01-07 | 207.14 | 207.22 | 195.37 | 195.57 | -5.125% | 591,798 | +53.618% | |
| 2026-01-06 | 212.28 | 212.28 | 192.95 | 206.13 | -2.963% | 373,044 | +45.744% | |
| 2026-01-05 | 206.41 | 215.81 | 206.41 | 212.43 | +4.411% | 277,742 | +41.425% | |
| 2026-01-02 | 198.78 | 204.27 | 198.41 | 203.46 | +4.599% | 217,388 | +47.664% | |
| 2025-12-31 | 197.20 | 198.57 | 194.38 | 194.51 | -1.364% | 199,806 | +54.455% | |
| 2025-12-30 | 198.55 | 201.00 | 195.85 | 197.20 | -0.872% | 189,048 | +52.348% | |
| 2025-12-29 | 200.16 | 202.43 | 196.25 | 198.94 | -1.317% | 246,012 | +51.019% | |
| 2025-12-26 | 203.36 | 207.57 | 199.61 | 201.59 | -0.785% | 268,278 | +49.030% | |
| 2025-12-24 | 203.62 | 205.00 | 201.09 | 203.19 | -0.456% | 150,516 | +47.860% | |
| 2025-12-23 | 201.69 | 207.63 | 200.56 | 204.12 | +1.065% | 182,166 | +47.187% | |
| 2025-12-22 | 206.41 | 210.53 | 201.02 | 201.97 | -1.509% | 276,898 | +48.753% | |
| 2025-12-19 | 201.17 | 209.75 | 200.00 | 205.06 | +1.578% | 440,836 | +46.508% | |
| 2025-12-18 | 205.00 | 205.37 | 199.28 | 201.88 | +1.368% | 266,296 | +48.820% | |
| 2025-12-17 | 223.12 | 226.41 | 197.00 | 199.15 | -10.965% | 374,774 | +50.856% | |
| 2025-12-16 | 225.72 | 231.66 | 220.61 | 223.68 | -1.341% | 333,222 | +34.315% | |
| 2025-12-15 | 230.18 | 233.00 | 225.50 | 226.72 | -1.463% | 319,910 | +32.514% | |
| 2025-12-12 | 237.13 | 237.50 | 224.32 | 230.08 | -3.686% | 345,492 | +30.576% | |
| 2025-12-11 | 235.41 | 241.18 | 231.10 | 238.88 | +1.472% | 517,070 | +25.763% | |
| 2025-12-10 | 226.76 | 238.45 | 223.22 | 235.42 | +3.721% | 417,966 | +27.614% | |
| 2025-12-09 | 220.94 | 228.97 | 220.69 | 226.97 | +2.574% | 346,922 | +32.363% | |
| 2025-12-08 | 217.15 | 225.36 | 215.14 | 221.28 | +3.252% | 268,056 | +35.769% | |
| 2025-12-05 | 209.50 | 214.71 | 205.00 | 214.31 | +1.875% | 212,672 | +40.185% | |
| 2025-12-04 | 206.72 | 212.67 | 205.00 | 210.37 | +0.334% | 407,388 | +42.814% | |
| 2025-12-03 | 208.50 | 211.66 | 201.25 | 209.66 | +0.559% | 480,168 | +43.290% | |
| 2025-12-02 | 206.54 | 212.45 | 203.23 | 208.50 | +3.157% | 299,474 | +44.091% | |
| 2025-12-01 | 203.59 | 206.62 | 198.50 | 202.12 | -3.424% | 366,504 | +48.639% | |
| 2025-11-28 | 212.86 | 214.02 | 206.95 | 209.28 | -0.518% | 202,708 | +43.551% | |
| 2025-11-26 | 206.03 | 211.62 | 205.72 | 210.38 | +3.252% | 307,912 | +42.807% | |
| 2025-11-25 | 201.38 | 205.03 | 195.89 | 203.75 | +1.179% | 337,694 | +47.450% | |
| 2025-11-24 | 187.45 | 204.50 | 187.45 | 201.38 | +8.502% | 353,488 | +49.189% | |
| 2025-11-21 | 180.38 | 194.16 | 179.00 | 185.59 | +3.702% | 443,522 | +61.874% | |
| 2025-11-20 | 192.78 | 198.66 | 177.56 | 178.97 | -3.199% | 430,014 | +67.866% | |
| 2025-11-19 | 181.60 | 187.99 | 181.03 | 184.88 | +3.207% | 324,846 | +62.496% | |
| 2025-11-18 | 175.69 | 184.36 | 175.00 | 179.14 | -0.375% | 328,298 | +67.707% | |
| 2025-11-17 | 181.59 | 185.63 | 176.53 | 179.81 | -1.393% | 204,628 | +67.077% | |
| 2025-11-14 | 172.01 | 187.28 | 170.07 | 182.35 | +1.772% | 216,348 | +64.750% | |
| 2025-11-13 | 192.50 | 192.50 | 178.16 | 179.18 | -7.936% | 280,082 | +67.669% | |
| 2025-11-12 | 197.50 | 201.31 | 193.50 | 194.63 | -1.368% | 519,956 | +54.364% | |
| 2025-11-11 | 198.47 | 202.45 | 196.49 | 197.32 | -2.028% | 353,710 | +52.251% | |
| 2025-11-10 | 204.31 | 206.03 | 198.50 | 201.41 | +0.950% | 252,976 | +49.163% | |
| 2025-11-07 | 196.44 | 200.03 | 185.52 | 199.51 | +0.778% | 358,908 | +50.580% | |
| 2025-11-06 | 204.55 | 205.26 | 196.41 | 197.97 | -3.351% | 245,212 | +51.751% | |
| 2025-11-05 | 194.93 | 206.00 | 194.93 | 204.84 | +5.825% | 291,924 | +46.666% | |
| 2025-11-04 | 192.43 | 197.86 | 188.57 | 193.56 | -2.136% | 250,088 | +55.209% | |
| 2025-11-03 | 199.22 | 199.64 | 191.95 | 197.79 | +0.944% | 221,588 | +51.893% | |
| 2025-10-31 | 196.40 | 202.48 | 190.50 | 195.94 | +0.702% | 293,006 | +53.328% | |
| 2025-10-30 | 205.41 | 210.03 | 192.00 | 194.57 | -6.900% | 397,070 | +54.403% | |
| 2025-10-29 | 205.82 | 213.32 | 205.82 | 209.00 | +1.795% | 404,750 | +43.750% | |
| 2025-10-28 | 206.39 | 208.71 | 202.34 | 205.31 | -0.504% | 224,616 | +46.330% | |
| 2025-10-27 | 219.75 | 220.19 | 203.89 | 206.35 | -5.556% | 356,902 | +45.592% | |
| 2025-10-24 | 201.96 | 221.47 | 200.15 | 218.49 | +14.880% | 638,350 | +37.503% | |
| 2025-10-23 | 180.50 | 190.33 | 177.96 | 190.19 | +5.667% | 186,914 | +57.963% | |
| 2025-10-22 | 198.00 | 199.88 | 174.04 | 179.99 | -9.206% | 324,470 | +66.915% | |
| 2025-10-21 | 197.00 | 199.88 | 188.58 | 198.24 | +0.870% | 299,158 | +51.549% | |
| 2025-10-20 | 196.84 | 202.09 | 195.77 | 196.53 | +1.776% | 243,490 | +52.867% | |
| 2025-10-17 | 191.50 | 196.45 | 188.68 | 193.10 | +0.673% | 543,240 | +55.583% | |
| 2025-10-16 | 195.78 | 196.50 | 191.55 | 191.81 | -2.025% | 287,552 | +56.629% | |
| 2025-10-15 | 195.05 | 200.20 | 192.31 | 195.78 | -0.871% | 397,758 | +53.457% | |
| 2025-10-14 | 188.81 | 198.75 | 185.50 | 197.50 | +1.844% | 217,850 | +52.120% | |
| 2025-10-13 | 189.02 | 197.09 | 188.50 | 193.92 | +7.269% | 338,358 | +54.925% | |
| 2025-10-10 | 200.00 | 201.81 | 180.22 | 180.78 | -8.669% | 366,492 | +66.185% | |
| 2025-10-09 | 200.00 | 201.31 | 194.42 | 197.94 | -1.030% | 363,116 | +51.778% | |
| 2025-10-08 | 196.86 | 201.84 | 196.00 | 200.00 | +1.097% | 324,380 | +50.215% | |
| 2025-10-07 | 202.28 | 202.50 | 189.25 | 197.83 | -0.931% | 241,998 | +51.863% | |
| 2025-10-06 | 191.45 | 200.28 | 191.45 | 199.69 | +4.271% | 211,944 | +50.448% | |
| 2025-10-03 | 195.25 | 196.67 | 190.88 | 191.51 | -1.514% | 284,620 | +56.874% | |
| 2025-10-02 | 196.51 | 197.06 | 191.28 | 194.46 | -0.689% | 281,110 | +54.498% | |
| 2025-10-01 | 194.88 | 200.00 | 193.50 | 195.81 | -1.519% | 323,362 | +53.433% | |
| 2025-09-30 | 196.06 | 199.60 | 193.84 | 198.82 | +1.729% | 351,396 | +51.103% | |
| 2025-09-29 | 198.32 | 202.13 | 194.77 | 195.44 | -0.499% | 306,790 | +53.716% | |
| 2025-09-26 | 190.34 | 199.37 | 188.90 | 196.43 | +3.379% | 213,188 | +52.949% | |
| 2025-09-25 | 185.00 | 192.50 | 180.00 | 190.00 | -0.296% | 255,690 | +58.117% | |
| 2025-09-24 | 194.50 | 195.00 | 186.82 | 190.57 | -1.593% | 272,196 | +57.648% | |
| 2025-09-23 | 194.19 | 195.99 | 191.15 | 193.66 | -0.631% | 246,840 | +55.137% | |
| 2025-09-22 | 189.37 | 194.97 | 187.72 | 194.88 | +2.728% | 279,206 | +54.158% | |
| 2025-09-19 | 189.00 | 190.82 | 186.52 | 189.71 | +0.509% | 431,380 | +58.363% | |
| 2025-09-18 | 179.69 | 193.31 | 179.69 | 188.75 | +5.532% | 303,400 | +59.168% | |
| 2025-09-17 | 183.99 | 185.84 | 178.34 | 178.85 | -2.499% | 262,096 | +67.974% | |
| 2025-09-16 | 184.87 | 186.24 | 179.47 | 183.44 | -0.774% | 205,136 | +63.776% | |
| 2025-09-15 | 189.00 | 190.88 | 182.78 | 184.87 | -2.063% | 220,246 | +62.509% | |
| 2025-09-12 | 187.31 | 190.66 | 186.00 | 188.76 | +0.159% | 381,234 | +59.156% | |
| 2025-09-11 | 191.24 | 194.35 | 185.26 | 188.47 | -1.118% | 421,252 | +59.409% | |
| 2025-09-10 | 182.88 | 193.09 | 182.59 | 190.59 | +5.456% | 556,798 | +57.627% | |
| 2025-09-09 | 181.66 | 182.50 | 176.84 | 180.74 | +0.163% | 349,638 | +66.227% | |
| 2025-09-08 | 177.59 | 182.50 | 175.31 | 180.44 | +3.215% | 207,642 | +66.499% | |
| 2025-09-05 | 181.45 | 181.75 | 168.47 | 174.82 | -2.645% | 259,520 | +71.851% | |
| 2025-09-04 | 173.34 | 179.57 | 172.54 | 179.57 | +4.822% | 190,168 | +67.305% | |
| 2025-09-03 | 173.33 | 175.38 | 169.03 | 171.31 | -1.472% | 158,786 | +75.372% | |
| 2025-09-02 | 167.38 | 174.32 | 166.63 | 173.87 | -0.449% | 180,126 | +72.790% | |
| 2025-08-29 | 179.79 | 182.00 | 172.22 | 174.66 | -3.593% | 376,428 | +72.013% | |
| 2025-08-28 | 178.00 | 183.40 | 175.58 | 181.16 | +1.824% | 277,620 | +65.832% | |
| 2025-08-27 | 179.05 | 180.29 | 176.51 | 177.92 | -0.712% | 271,260 | +68.857% | |
| 2025-08-26 | 177.00 | 179.95 | 176.50 | 179.19 | +1.249% | 258,650 | +67.655% | |
| 2025-08-25 | 171.21 | 177.88 | 170.90 | 176.99 | +3.770% | 330,778 | +69.749% | |
| 2025-08-22 | 165.26 | 173.49 | 161.82 | 170.56 | +4.083% | 238,546 | +76.148% | |
| 2025-08-21 | 160.00 | 164.60 | 160.00 | 163.87 | +1.909% | 216,276 | +83.340% | |
| 2025-08-20 | 160.00 | 161.66 | 154.75 | 160.79 | -0.970% | 273,162 | +86.840% | |
| 2025-08-19 | 167.00 | 169.92 | 161.88 | 162.37 | -3.417% | 196,926 | +85.028% | |
| 2025-08-18 | 166.50 | 170.00 | 165.53 | 168.12 | +1.225% | 205,458 | +78.705% | |
| 2025-08-15 | 166.79 | 166.94 | 161.36 | 166.08 | -0.800% | 217,382 | +80.895% | |
| 2025-08-14 | 171.76 | 174.07 | 166.65 | 167.42 | -3.873% | 204,178 | +79.447% | |
| 2025-08-13 | 178.10 | 178.10 | 170.13 | 174.16 | -1.521% | 298,426 | +72.497% | |
| 2025-08-12 | 170.00 | 177.50 | 168.65 | 176.85 | +4.750% | 220,838 | +69.874% | |
| 2025-08-11 | 172.22 | 174.13 | 167.69 | 168.84 | -2.379% | 258,034 | +77.943% | |
| 2025-08-08 | 168.73 | 173.32 | 167.44 | 172.95 | +3.038% | 221,690 | +73.709% | |
| 2025-08-07 | 169.97 | 171.32 | 167.53 | 167.85 | +2.130% | 210,670 | +78.987% | |
| 2025-08-06 | 166.41 | 166.41 | 160.00 | 164.35 | -1.898% | 257,908 | +82.799% | |
| 2025-08-05 | 172.50 | 176.97 | 164.43 | 167.53 | -1.923% | 298,490 | +79.329% | |
| 2025-08-04 | 179.89 | 180.25 | 167.50 | 170.81 | -2.506% | 397,034 | +75.880% | |
| 2025-08-01 | 173.03 | 180.41 | 164.00 | 175.21 | -0.753% | 361,808 | +71.473% | |
| 2025-07-31 | 176.62 | 179.07 | 173.00 | 176.53 | +2.126% | 328,516 | +70.182% | |
| 2025-07-30 | 172.38 | 175.30 | 170.50 | 172.86 | +1.399% | 229,684 | +73.800% | |
| 2025-07-29 | 178.00 | 181.52 | 170.47 | 170.47 | -3.117% | 236,756 | +76.231% | |
| 2025-07-28 | 180.23 | 184.34 | 175.03 | 175.96 | -1.605% | 349,396 | +70.738% | |
| 2025-07-25 | 167.38 | 185.44 | 167.38 | 178.83 | +8.940% | 377,088 | +67.998% | |
| 2025-07-24 | 162.54 | 165.78 | 160.21 | 164.16 | +1.487% | 195,960 | +83.016% | |
| 2025-07-23 | 158.47 | 162.37 | 157.53 | 161.75 | +4.757% | 197,366 | +85.737% | |
| 2025-07-22 | 155.46 | 155.58 | 145.78 | 154.41 | -1.272% | 325,098 | +94.573% | |
| 2025-07-21 | 164.92 | 166.66 | 154.59 | 156.40 | -4.389% | 341,748 | +92.097% | |
| 2025-07-18 | 164.59 | 167.24 | 162.13 | 163.57 | +0.371% | 833,870 | +83.665% | |
| 2025-07-17 | 161.75 | 167.00 | 161.75 | 162.97 | +0.945% | 427,178 | +84.347% | |
| 2025-07-16 | 154.79 | 162.50 | 153.22 | 161.44 | +6.670% | 567,630 | +86.088% | |
| 2025-07-15 | 154.47 | 157.17 | 151.00 | 151.35 | -0.887% | 186,950 | +98.500% | |
| 2025-07-14 | 154.38 | 156.50 | 152.71 | 152.71 | -1.213% | 277,404 | +96.739% | |
| 2025-07-11 | 155.00 | 157.10 | 152.29 | 154.58 | -0.367% | 241,862 | +94.352% | |
| 2025-07-10 | 153.55 | 156.50 | 148.18 | 155.15 | +1.952% | 263,358 | +93.638% | |
| 2025-07-09 | 148.38 | 152.18 | 147.13 | 152.18 | +3.601% | 219,658 | +97.418% | |
| 2025-07-08 | 153.23 | 154.30 | 145.50 | 146.89 | -3.641% | 245,744 | +104.527% | |
| 2025-07-07 | 152.49 | 154.00 | 149.41 | 152.44 | -0.499% | 239,282 | +97.081% | |
| 2025-07-03 | 149.45 | 154.43 | 148.68 | 153.21 | +3.082% | 192,642 | +96.097% | |
| 2025-07-02 | 143.88 | 148.92 | 140.68 | 148.63 | +2.748% | 223,086 | +102.140% | |
| 2025-07-01 | 146.26 | 147.40 | 141.01 | 144.65 | -2.339% | 329,756 | +107.694% | |
| 2025-06-30 | 146.78 | 149.16 | 142.14 | 148.12 | +1.543% | 291,660 | +102.836% | |
| 2025-06-27 | 145.49 | 147.07 | 142.49 | 145.87 | +1.840% | 532,878 | +105.964% | |
| 2025-06-26 | 141.00 | 144.12 | 140.15 | 143.23 | +1.802% | 273,270 | +109.754% | |
| 2025-06-25 | 147.47 | 147.50 | 140.28 | 140.69 | -3.332% | 261,674 | +113.533% | |
| 2025-06-24 | 144.50 | 147.45 | 140.67 | 145.54 | +3.447% | 316,544 | +106.417% | |
| 2025-06-23 | 135.22 | 141.53 | 132.50 | 140.69 | +3.024% | 517,422 | +113.533% | |
| 2025-06-20 | 138.44 | 139.24 | 135.50 | 136.56 | -0.658% | 479,216 | +119.990% | |
| 2025-06-18 | 135.72 | 139.46 | 135.13 | 137.47 | +1.289% | 327,048 | +118.542% | |
| 2025-06-17 | 134.78 | 137.50 | 134.43 | 135.72 | +0.340% | 280,212 | +121.360% | |
| 2025-06-16 | 131.18 | 137.50 | 131.18 | 135.26 | +3.295% | 387,518 | +122.113% | |
| 2025-06-13 | 133.03 | 134.62 | 130.56 | 130.94 | -3.879% | 241,954 | +129.432% | |
| 2025-06-12 | 134.70 | 136.70 | 133.91 | 136.23 | +0.457% | 304,268 | +120.531% | |
| 2025-06-11 | 136.75 | 138.41 | 134.70 | 135.61 | +0.575% | 353,708 | +121.540% | |
| 2025-06-10 | 138.39 | 138.39 | 129.65 | 134.84 | -2.537% | 443,524 | +122.813% | |
| 2025-06-09 | 141.86 | 141.86 | 136.49 | 138.34 | -1.175% | 499,290 | +117.160% | |
| 2025-06-06 | 136.84 | 140.57 | 136.14 | 139.99 | +3.390% | 208,642 | +114.608% | |
| 2025-06-05 | 135.07 | 137.44 | 133.00 | 135.40 | +0.315% | 247,634 | +121.883% | |
| 2025-06-04 | 134.69 | 137.50 | 132.81 | 134.97 | -0.681% | 846,440 | +122.582% | |
| 2025-06-03 | 134.50 | 138.50 | 134.34 | 135.90 | +2.896% | 407,970 | +121.067% | |
| 2025-06-02 | 129.60 | 132.35 | 125.42 | 132.07 | +1.729% | 278,966 | +127.469% | |
| 2025-05-30 | 127.15 | 130.34 | 125.28 | 129.83 | +1.114% | 409,568 | +131.403% | |
| 2025-05-29 | 129.04 | 129.94 | 123.22 | 128.40 | +1.514% | 185,312 | +133.980% | |
| 2025-05-28 | 128.18 | 130.78 | 125.81 | 126.48 | -1.855% | 155,864 | +137.522% | |
| 2025-05-27 | 126.08 | 129.78 | 123.55 | 128.88 | +5.389% | 280,676 | +133.117% | |
| 2025-05-23 | 119.61 | 123.55 | 119.61 | 122.28 | +1.116% | 144,464 | +145.680% | |
| 2025-05-22 | 122.28 | 122.33 | 118.00 | 120.94 | -1.719% | 140,710 | +148.423% | |
| 2025-05-21 | 122.73 | 126.53 | 121.50 | 123.05 | -1.851% | 157,048 | +144.153% | |
| 2025-05-20 | 125.69 | 127.92 | 124.73 | 125.37 | -1.381% | 205,850 | +139.635% | |
| 2025-05-19 | 130.00 | 130.71 | 123.54 | 127.13 | -5.980% | 351,982 | +136.326% | |
| 2025-05-16 | 131.69 | 135.47 | 131.24 | 135.21 | +2.903% | 147,510 | +122.195% | |
| 2025-05-15 | 132.83 | 133.00 | 130.18 | 131.40 | -1.764% | 182,744 | +128.646% | |
| 2025-05-14 | 137.71 | 140.00 | 133.62 | 133.75 | -2.000% | 323,400 | +124.612% | |
| 2025-05-13 | 131.03 | 137.50 | 131.03 | 136.49 | +5.085% | 437,610 | +120.119% | |
| 2025-05-12 | 130.00 | 132.39 | 128.03 | 129.88 | +5.748% | 371,270 | +131.314% | |
| 2025-05-09 | 125.30 | 126.39 | 119.79 | 122.82 | -1.983% | 174,778 | +144.610% | |
| 2025-05-08 | 124.25 | 127.92 | 122.25 | 125.31 | +3.716% | 258,344 | +139.759% | |
| 2025-05-07 | 119.45 | 122.46 | 117.97 | 120.81 | +1.393% | 237,956 | +148.669% | |
| 2025-05-06 | 118.58 | 120.88 | 116.86 | 119.16 | -0.972% | 282,638 | +152.134% | |
| 2025-05-05 | 117.51 | 121.48 | 116.48 | 120.33 | +1.016% | 957,642 | +149.682% | |
| 2025-05-02 | 107.75 | 120.53 | 106.78 | 119.11 | +12.553% | 639,246 | +152.218% | |
| 2025-05-01 | 102.32 | 107.19 | 101.48 | 105.83 | +7.616% | 373,476 | +183.880% | |
| 2025-04-30 | 96.53 | 98.98 | 92.36 | 98.34 | -1.081% | 269,166 | +205.501% | |
| 2025-04-29 | 99.94 | 100.22 | 97.85 | 99.42 | -0.186% | 212,192 | +202.198% | |
| 2025-04-28 | 100.08 | 101.84 | 96.30 | 99.60 | -1.092% | 223,790 | +201.637% | |
| 2025-04-25 | 98.21 | 101.86 | 96.33 | 100.70 | +2.913% | 333,850 | +198.342% | |
| 2025-04-24 | 93.50 | 98.13 | 92.63 | 97.85 | +4.759% | 222,544 | +207.031% | |
| 2025-04-23 | 94.87 | 97.05 | 92.20 | 93.41 | +5.233% | 318,726 | +221.642% | |
| 2025-04-22 | 84.97 | 90.42 | 84.97 | 88.76 | +5.875% | 265,552 | +238.475% | |
| 2025-04-21 | 89.33 | 89.51 | 82.06 | 83.83 | 0.000% | 300,244 | +258.359% |