INVA
Innoviva, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
19.02USD+0.290%(+0.05)560,907
After-hoursNov 13, 2026 4:00:30 PM EST
19.03USD+0.026%(+0.00)
INVA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 19.11 | 19.23 | 18.95 | 19.03 | +0.316% | 560,907 | 0.000% |
| 2026-11-12 | 18.99 | 19.24 | 18.86 | 18.97 | +0.583% | 563,822 | +0.316% |
| 2026-11-11 | 18.97 | 19.03 | 18.66 | 18.86 | -1.153% | 650,128 | +0.901% |
| 2026-11-10 | 18.90 | 20.10 | 18.79 | 19.08 | +0.421% | 786,121 | -0.262% |
| 2026-11-09 | 19.36 | 20.00 | 18.70 | 19.00 | -0.524% | 1,662,240 | +0.158% |
| 2026-11-06 | 19.54 | 19.87 | 19.02 | 19.10 | -0.728% | 1,654,269 | -0.366% |
| 2026-11-05 | 20.59 | 20.91 | 19.19 | 19.24 | -9.501% | 2,649,747 | -1.091% |
| 2026-11-04 | 21.27 | 21.52 | 21.03 | 21.26 | +1.577% | 922,346 | -10.489% |
| 2026-11-03 | 21.07 | 21.39 | 20.90 | 20.93 | -0.428% | 712,646 | -9.078% |
| 2026-11-02 | 21.25 | 21.62 | 20.89 | 21.02 | -0.943% | 1,120,575 | -9.467% |
| 2026-10-30 | 21.48 | 21.65 | 21.13 | 21.22 | -0.422% | 623,267 | -10.320% |
| 2026-10-29 | 21.41 | 21.52 | 21.12 | 21.31 | +0.900% | 626,929 | -10.699% |
| 2026-10-28 | 20.85 | 21.15 | 20.73 | 21.12 | +0.860% | 585,273 | -9.896% |
| 2026-10-27 | 20.97 | 21.06 | 20.75 | 20.94 | -0.523% | 584,440 | -9.121% |
| 2026-10-26 | 20.77 | 21.22 | 20.77 | 21.05 | +1.888% | 569,096 | -9.596% |
| 2026-10-23 | 20.88 | 20.94 | 20.51 | 20.66 | -1.899% | 978,553 | -7.890% |
| 2026-10-22 | 21.05 | 21.27 | 20.92 | 21.06 | +0.717% | 452,078 | -9.639% |
| 2026-10-21 | 21.20 | 21.36 | 20.89 | 20.91 | -1.739% | 442,222 | -8.991% |
| 2026-10-20 | 21.31 | 21.49 | 21.12 | 21.28 | +0.949% | 507,564 | -10.573% |
| 2026-10-19 | 20.68 | 21.15 | 20.68 | 21.08 | +1.444% | 590,514 | -9.725% |
| 2026-10-16 | 20.97 | 20.97 | 20.56 | 20.78 | -0.384% | 550,486 | -8.422% |
| 2026-10-15 | 21.33 | 21.76 | 20.83 | 20.86 | -0.525% | 672,982 | -8.773% |
| 2026-10-14 | 20.79 | 21.18 | 20.73 | 20.97 | +1.109% | 673,510 | -9.251% |
| 2026-10-13 | 21.55 | 21.55 | 20.70 | 20.74 | -3.310% | 811,939 | -8.245% |
| 2026-10-12 | 21.27 | 21.48 | 21.12 | 21.45 | +1.132% | 521,194 | -11.282% |
| 2026-10-09 | 20.80 | 21.28 | 20.78 | 21.21 | +1.629% | 507,581 | -10.278% |
| 2026-10-08 | 21.05 | 21.05 | 20.73 | 20.87 | -0.902% | 612,353 | -8.816% |
| 2026-10-07 | 20.78 | 21.10 | 20.78 | 21.06 | +1.104% | 636,391 | -9.639% |
| 2026-10-06 | 20.78 | 20.97 | 20.62 | 20.83 | +0.921% | 679,632 | -8.641% |
| 2026-10-05 | 20.53 | 20.73 | 20.45 | 20.64 | +0.683% | 993,390 | -7.800% |
| 2026-10-02 | 20.60 | 20.76 | 20.50 | 20.50 | -0.243% | 774,707 | -7.171% |
| 2026-10-01 | 21.28 | 21.28 | 20.53 | 20.55 | -3.112% | 927,091 | -7.397% |
| 2026-09-30 | 21.11 | 21.45 | 21.06 | 21.21 | +0.474% | 1,100,218 | -10.278% |
| 2026-09-29 | 21.19 | 21.19 | 20.74 | 21.11 | -0.565% | 555,808 | -9.853% |
| 2026-09-28 | 20.74 | 21.39 | 20.59 | 21.23 | +2.363% | 854,634 | -10.363% |
| 2026-09-25 | 20.70 | 20.78 | 20.35 | 20.74 | +0.387% | 623,374 | -8.245% |
| 2026-09-24 | 20.28 | 20.79 | 20.28 | 20.66 | +2.075% | 1,368,075 | -7.890% |
| 2026-09-23 | 21.11 | 21.36 | 20.23 | 20.24 | -3.527% | 4,031,153 | -5.978% |
| 2026-09-22 | 21.17 | 21.39 | 20.96 | 20.98 | -0.285% | 931,643 | -9.295% |
| 2026-09-21 | 21.10 | 21.27 | 21.00 | 21.04 | -0.473% | 688,522 | -9.553% |
| 2026-09-18 | 20.93 | 21.18 | 20.85 | 21.14 | +0.428% | 1,437,042 | -9.981% |
| 2026-09-17 | 21.22 | 21.41 | 21.00 | 21.05 | -0.708% | 1,251,906 | -9.596% |
| 2026-09-16 | 20.86 | 21.24 | 20.86 | 21.20 | +1.727% | 715,398 | -10.236% |
| 2026-09-15 | 20.86 | 20.88 | 20.50 | 20.84 | -0.287% | 1,102,034 | -8.685% |
| 2026-09-14 | 20.93 | 21.11 | 20.69 | 20.90 | +1.162% | 885,412 | -8.947% |
| 2026-09-11 | 20.84 | 20.88 | 20.45 | 20.66 | +0.194% | 727,347 | -7.890% |
| 2026-09-10 | 21.16 | 21.24 | 20.58 | 20.62 | -2.414% | 836,382 | -7.711% |
| 2026-09-09 | 21.16 | 21.41 | 20.77 | 21.13 | -0.984% | 847,360 | -9.938% |
| 2026-09-08 | 21.06 | 21.51 | 20.87 | 21.34 | +0.047% | 782,829 | -10.825% |
| 2026-09-04 | 21.20 | 21.36 | 21.09 | 21.33 | -0.094% | 563,508 | -10.783% |
| 2026-09-03 | 21.48 | 21.48 | 21.04 | 21.35 | 0.000% | 612,463 | -10.867% |
| 2026-09-02 | 21.27 | 21.48 | 21.21 | 21.35 | +1.281% | 600,599 | -10.867% |
| 2026-09-01 | 20.97 | 21.18 | 20.94 | 21.08 | +1.493% | 798,742 | -9.725% |
| 2026-08-31 | 20.97 | 21.05 | 20.68 | 20.77 | -0.954% | 877,333 | -8.377% |
| 2026-08-28 | 20.96 | 21.07 | 20.80 | 20.97 | +0.048% | 527,009 | -9.251% |
| 2026-08-27 | 20.99 | 21.09 | 20.86 | 20.96 | -1.318% | 488,063 | -9.208% |
| 2026-08-26 | 21.15 | 21.33 | 20.84 | 21.24 | +0.331% | 693,031 | -10.405% |
| 2026-08-25 | 21.10 | 21.24 | 20.93 | 21.17 | +0.666% | 412,690 | -10.109% |
| 2026-08-24 | 21.07 | 21.10 | 20.89 | 21.03 | -0.190% | 510,304 | -9.510% |
| 2026-08-21 | 21.01 | 21.23 | 20.89 | 21.07 | +0.333% | 499,383 | -9.682% |
| 2026-08-20 | 21.34 | 21.41 | 20.87 | 21.00 | -2.235% | 796,484 | -9.381% |
| 2026-08-19 | 21.45 | 21.70 | 21.36 | 21.48 | +1.082% | 505,513 | -11.406% |
| 2026-08-18 | 21.24 | 21.46 | 21.20 | 21.25 | +1.384% | 628,823 | -10.447% |
| 2026-08-17 | 21.04 | 21.20 | 20.84 | 20.96 | -1.085% | 618,012 | -9.208% |
| 2026-08-14 | 20.72 | 21.21 | 20.68 | 21.19 | +2.120% | 448,806 | -10.193% |
| 2026-08-13 | 21.00 | 21.01 | 20.59 | 20.75 | -0.288% | 527,238 | -8.289% |
| 2026-08-12 | 20.69 | 21.12 | 20.62 | 20.81 | +0.289% | 595,870 | -8.554% |
| 2026-08-11 | 20.68 | 20.86 | 20.54 | 20.75 | +0.338% | 596,037 | -8.289% |
| 2026-08-10 | 20.42 | 20.82 | 20.39 | 20.68 | +0.829% | 877,647 | -7.979% |
| 2026-08-07 | 20.93 | 20.96 | 20.20 | 20.51 | -2.842% | 1,143,291 | -7.216% |
| 2026-08-06 | 21.13 | 22.09 | 20.74 | 21.11 | +2.925% | 1,311,036 | -9.853% |
| 2026-08-05 | 21.01 | 21.13 | 20.49 | 20.51 | -1.678% | 702,942 | -7.216% |
| 2026-08-04 | 20.64 | 20.88 | 20.50 | 20.86 | +0.433% | 564,647 | -8.773% |
| 2026-08-03 | 20.97 | 21.16 | 20.60 | 20.77 | -0.954% | 799,108 | -8.377% |
| 2026-07-31 | 21.07 | 21.08 | 20.82 | 20.97 | -1.178% | 507,992 | -9.251% |
| 2026-07-30 | 21.35 | 21.42 | 21.09 | 21.22 | -1.941% | 508,589 | -10.320% |
| 2026-07-29 | 21.76 | 21.85 | 21.40 | 21.64 | -0.779% | 536,304 | -12.061% |
| 2026-07-28 | 21.50 | 21.95 | 21.50 | 21.81 | +2.394% | 605,770 | -12.746% |
| 2026-07-27 | 21.50 | 21.79 | 21.28 | 21.30 | -0.653% | 624,275 | -10.657% |
| 2026-07-24 | 21.41 | 21.49 | 21.29 | 21.44 | +1.132% | 550,443 | -11.241% |
| 2026-07-23 | 21.36 | 21.45 | 21.05 | 21.20 | -1.073% | 942,291 | -10.236% |
| 2026-07-22 | 21.68 | 21.70 | 21.26 | 21.43 | -0.695% | 482,091 | -11.199% |
| 2026-07-21 | 21.19 | 21.73 | 21.19 | 21.58 | +1.410% | 606,560 | -11.816% |
| 2026-07-20 | 21.66 | 21.84 | 21.21 | 21.28 | -1.981% | 705,622 | -10.573% |
| 2026-07-17 | 22.18 | 22.47 | 21.65 | 21.71 | -2.251% | 541,150 | -12.345% |
| 2026-07-16 | 21.98 | 22.30 | 21.96 | 22.21 | +1.462% | 644,095 | -14.318% |
| 2026-07-15 | 21.62 | 22.04 | 21.56 | 21.89 | +0.690% | 1,016,600 | -13.065% |
| 2026-07-14 | 22.02 | 22.09 | 21.68 | 21.74 | -2.116% | 805,576 | -12.466% |
| 2026-07-13 | 22.26 | 22.68 | 22.16 | 22.21 | -0.135% | 592,256 | -14.318% |
| 2026-07-10 | 22.25 | 22.30 | 21.95 | 22.24 | +0.180% | 2,676,232 | -14.433% |
| 2026-07-09 | 22.39 | 22.49 | 21.98 | 22.20 | -1.025% | 672,068 | -14.279% |
| 2026-07-08 | 22.25 | 22.73 | 22.06 | 22.43 | +0.809% | 978,643 | -15.158% |
| 2026-07-07 | 22.11 | 22.37 | 21.90 | 22.25 | +1.971% | 513,405 | -14.472% |
| 2026-07-06 | 22.20 | 22.43 | 21.79 | 21.82 | -2.196% | 660,421 | -12.786% |
| 2026-07-02 | 22.05 | 22.32 | 21.70 | 22.31 | +1.872% | 655,046 | -14.702% |
| 2026-07-01 | 22.71 | 22.89 | 21.89 | 21.90 | -3.567% | 786,393 | -13.105% |
| 2026-06-30 | 23.19 | 23.22 | 22.51 | 22.71 | -1.858% | 633,019 | -16.204% |
| 2026-06-29 | 23.59 | 23.73 | 23.07 | 23.14 | -1.824% | 879,064 | -17.761% |
| 2026-06-26 | 23.39 | 23.85 | 23.39 | 23.57 | +0.942% | 2,834,672 | -19.262% |
| 2026-06-25 | 23.62 | 23.97 | 23.18 | 23.35 | -1.227% | 605,587 | -18.501% |
| 2026-06-24 | 23.61 | 24.17 | 23.61 | 23.64 | +0.382% | 841,235 | -19.501% |
| 2026-06-23 | 22.81 | 23.60 | 22.68 | 23.55 | +3.882% | 635,290 | -19.193% |
| 2026-06-22 | 22.43 | 22.98 | 22.41 | 22.67 | +0.800% | 911,193 | -16.056% |
| 2026-06-18 | 22.95 | 23.00 | 22.22 | 22.49 | -0.663% | 1,403,827 | -15.385% |
| 2026-06-17 | 22.75 | 22.86 | 22.37 | 22.64 | +0.133% | 588,385 | -15.945% |
| 2026-06-16 | 22.99 | 23.00 | 22.37 | 22.61 | +0.847% | 564,707 | -15.834% |
| 2026-06-15 | 22.72 | 22.82 | 22.33 | 22.42 | -1.407% | 709,836 | -15.120% |
| 2026-06-12 | 22.56 | 22.75 | 22.51 | 22.74 | +1.337% | 557,733 | -16.315% |
| 2026-06-11 | 23.10 | 23.37 | 22.35 | 22.44 | -2.435% | 762,845 | -15.196% |
| 2026-06-10 | 22.70 | 23.32 | 22.60 | 23.00 | +2.041% | 727,525 | -17.261% |
| 2026-06-09 | 22.53 | 22.70 | 22.30 | 22.54 | +0.940% | 738,502 | -15.572% |
| 2026-06-08 | 22.52 | 22.67 | 22.05 | 22.33 | -0.844% | 913,452 | -14.778% |
| 2026-06-05 | 22.46 | 22.93 | 22.41 | 22.52 | +1.625% | 845,413 | -15.497% |
| 2026-06-04 | 22.02 | 22.43 | 21.99 | 22.16 | +2.120% | 720,244 | -14.125% |
| 2026-06-03 | 21.41 | 21.89 | 21.29 | 21.70 | +1.639% | 909,882 | -12.304% |
| 2026-06-02 | 21.50 | 21.71 | 21.28 | 21.35 | -0.744% | 1,047,117 | -10.867% |
| 2026-06-01 | 21.33 | 21.68 | 21.24 | 21.51 | +0.420% | 1,860,185 | -11.530% |
| 2026-05-29 | 21.83 | 21.91 | 21.26 | 21.42 | -2.147% | 1,164,234 | -11.158% |
| 2026-05-28 | 22.09 | 22.22 | 21.72 | 21.89 | -1.085% | 1,276,278 | -13.065% |
| 2026-05-27 | 22.72 | 22.90 | 22.12 | 22.13 | -2.425% | 597,486 | -14.008% |
| 2026-05-26 | 22.38 | 22.95 | 22.34 | 22.68 | +0.980% | 901,782 | -16.093% |
| 2026-05-22 | 22.17 | 22.50 | 21.95 | 22.46 | +1.171% | 1,187,326 | -15.272% |
| 2026-05-21 | 22.17 | 22.32 | 21.84 | 22.20 | -0.180% | 815,149 | -14.279% |
| 2026-05-20 | 21.90 | 22.52 | 21.84 | 22.24 | +2.347% | 937,981 | -14.433% |
| 2026-05-19 | 21.81 | 22.04 | 21.50 | 21.73 | -0.321% | 809,269 | -12.425% |
| 2026-05-18 | 21.98 | 22.27 | 21.77 | 21.80 | -0.774% | 985,951 | -12.706% |
| 2026-05-15 | 22.83 | 22.85 | 21.78 | 21.97 | -3.893% | 1,002,579 | -13.382% |
| 2026-05-14 | 23.22 | 23.54 | 22.73 | 22.86 | -1.210% | 633,944 | -16.754% |
| 2026-05-13 | 22.55 | 23.22 | 22.55 | 23.14 | +1.759% | 637,303 | -17.761% |
| 2026-05-12 | 22.60 | 23.20 | 22.53 | 22.74 | +0.977% | 582,018 | -16.315% |
| 2026-05-11 | 23.07 | 23.54 | 22.27 | 22.52 | -1.616% | 800,995 | -15.497% |
| 2026-05-08 | 22.72 | 23.09 | 22.70 | 22.89 | +0.395% | 540,361 | -16.863% |
| 2026-05-07 | 23.49 | 23.99 | 22.20 | 22.80 | +1.243% | 1,130,743 | -16.535% |
| 2026-05-06 | 22.82 | 22.84 | 22.49 | 22.52 | -0.574% | 617,503 | -15.497% |
| 2026-05-05 | 23.03 | 23.29 | 22.64 | 22.65 | -1.479% | 620,607 | -15.982% |
| 2026-05-04 | 22.94 | 23.43 | 22.86 | 22.99 | -0.519% | 458,755 | -17.225% |
| 2026-05-01 | 22.99 | 23.25 | 22.77 | 23.11 | +0.522% | 406,203 | -17.655% |
| 2026-04-30 | 23.05 | 23.35 | 22.97 | 22.99 | -0.260% | 626,100 | -17.225% |
| 2026-04-29 | 23.38 | 23.38 | 22.95 | 23.05 | -2.702% | 564,176 | -17.440% |
| 2026-04-28 | 23.50 | 23.89 | 23.45 | 23.69 | +1.413% | 530,426 | -19.671% |
| 2026-04-27 | 23.93 | 23.93 | 23.19 | 23.36 | -0.891% | 541,118 | -18.536% |
| 2026-04-24 | 23.39 | 23.64 | 23.01 | 23.57 | +0.383% | 456,591 | -19.262% |
| 2026-04-23 | 23.70 | 23.93 | 23.32 | 23.48 | -0.085% | 387,159 | -18.952% |
| 2026-04-22 | 23.75 | 23.82 | 23.33 | 23.50 | -0.466% | 448,666 | -19.021% |
| 2026-04-21 | 23.93 | 23.95 | 23.33 | 23.61 | -1.296% | 536,748 | -19.399% |
| 2026-04-20 | 24.20 | 24.45 | 23.81 | 23.92 | -1.320% | 590,035 | -20.443% |
| 2026-04-17 | 23.87 | 24.29 | 23.63 | 24.24 | +2.712% | 684,012 | -21.493% |
| 2026-04-16 | 23.77 | 23.98 | 23.27 | 23.60 | -1.338% | 768,307 | -19.364% |
| 2026-04-15 | 24.17 | 24.30 | 23.73 | 23.92 | -1.116% | 515,379 | -20.443% |
| 2026-04-14 | 23.98 | 24.45 | 23.94 | 24.19 | +0.918% | 582,933 | -21.331% |
| 2026-04-13 | 23.80 | 23.99 | 23.39 | 23.97 | +0.884% | 548,621 | -20.609% |
| 2026-04-10 | 24.30 | 24.41 | 23.51 | 23.76 | -1.818% | 859,014 | -19.907% |
| 2026-04-09 | 23.60 | 24.21 | 23.55 | 24.20 | +2.456% | 657,771 | -21.364% |
| 2026-04-08 | 23.55 | 23.89 | 23.21 | 23.62 | +1.460% | 650,159 | -19.433% |
| 2026-04-07 | 22.95 | 23.39 | 22.75 | 23.28 | +1.129% | 531,622 | -18.256% |
| 2026-04-06 | 22.90 | 23.15 | 22.76 | 23.02 | +0.130% | 451,860 | -17.333% |
| 2026-04-02 | 23.21 | 23.37 | 22.91 | 22.99 | -1.794% | 595,083 | -17.225% |
| 2026-04-01 | 23.54 | 23.63 | 23.11 | 23.41 | +0.472% | 617,960 | -18.710% |
| 2026-03-31 | 23.09 | 23.43 | 22.98 | 23.30 | +1.702% | 725,807 | -18.326% |
| 2026-03-30 | 22.71 | 23.07 | 22.52 | 22.91 | +1.103% | 2,035,490 | -16.936% |
| 2026-03-27 | 22.71 | 23.18 | 22.51 | 22.66 | 0.000% | 497,020 | -16.019% |
| 2026-03-26 | 22.53 | 22.92 | 22.53 | 22.66 | +0.310% | 691,776 | -16.019% |
| 2026-03-25 | 22.08 | 22.67 | 22.04 | 22.59 | +3.057% | 568,274 | -15.759% |
| 2026-03-24 | 21.82 | 22.05 | 21.61 | 21.92 | +0.046% | 728,137 | -13.184% |
| 2026-03-23 | 22.02 | 22.16 | 21.66 | 21.91 | +0.968% | 928,286 | -13.145% |
| 2026-03-20 | 22.22 | 22.25 | 21.63 | 21.70 | -1.766% | 2,707,111 | -12.304% |
| 2026-03-19 | 21.84 | 22.37 | 21.84 | 22.09 | +0.914% | 698,399 | -13.852% |
| 2026-03-18 | 21.99 | 22.33 | 21.71 | 21.89 | -0.771% | 659,428 | -13.065% |
| 2026-03-17 | 22.30 | 22.34 | 21.94 | 22.06 | -0.406% | 442,309 | -13.735% |
| 2026-03-16 | 22.19 | 22.36 | 22.06 | 22.15 | +0.545% | 562,453 | -14.086% |
| 2026-03-13 | 21.98 | 22.24 | 21.66 | 22.03 | +0.273% | 650,037 | -13.618% |
| 2026-03-12 | 22.05 | 22.39 | 21.91 | 21.97 | -2.007% | 609,389 | -13.382% |
| 2026-03-11 | 22.27 | 22.42 | 22.14 | 22.42 | +0.045% | 466,642 | -15.120% |
| 2026-03-10 | 22.41 | 22.71 | 22.17 | 22.41 | +0.403% | 626,534 | -15.083% |
| 2026-03-09 | 21.75 | 22.37 | 21.70 | 22.32 | +1.316% | 591,902 | -14.740% |
| 2026-03-06 | 22.11 | 22.14 | 21.76 | 22.03 | -0.676% | 564,337 | -13.618% |
| 2026-03-05 | 22.33 | 22.50 | 21.97 | 22.18 | -2.420% | 711,900 | -14.202% |
| 2026-03-04 | 22.36 | 22.93 | 22.10 | 22.73 | +1.928% | 630,841 | -16.278% |
| 2026-03-03 | 22.55 | 22.75 | 22.17 | 22.30 | -2.322% | 711,263 | -14.664% |
| 2026-03-02 | 22.76 | 23.07 | 22.69 | 22.83 | -0.566% | 718,973 | -16.645% |
| 2026-02-27 | 23.65 | 23.88 | 22.65 | 22.96 | -2.464% | 1,101,830 | -17.117% |
| 2026-02-26 | 25.00 | 25.14 | 23.24 | 23.54 | -2.888% | 1,364,710 | -19.159% |
| 2026-02-25 | 23.43 | 24.25 | 23.43 | 24.24 | +3.501% | 781,079 | -21.493% |
| 2026-02-24 | 23.37 | 23.44 | 22.84 | 23.42 | +0.043% | 877,996 | -18.745% |
| 2026-02-23 | 23.46 | 23.67 | 22.93 | 23.41 | +0.086% | 765,193 | -18.710% |
| 2026-02-20 | 23.57 | 23.78 | 23.26 | 23.39 | -1.058% | 683,537 | -18.640% |
| 2026-02-19 | 23.81 | 23.86 | 23.35 | 23.64 | -0.085% | 655,567 | -19.501% |
| 2026-02-18 | 23.79 | 24.01 | 23.22 | 23.66 | -0.797% | 685,103 | -19.569% |
| 2026-02-17 | 23.40 | 23.91 | 23.00 | 23.85 | +5.066% | 929,072 | -20.210% |
| 2026-02-13 | 22.39 | 22.96 | 22.12 | 22.70 | +1.159% | 533,845 | -16.167% |
| 2026-02-12 | 22.51 | 23.42 | 22.33 | 22.44 | -0.178% | 1,262,592 | -15.196% |
| 2026-02-11 | 21.72 | 22.71 | 21.55 | 22.48 | +2.930% | 1,513,300 | -15.347% |
| 2026-02-10 | 21.63 | 21.99 | 21.57 | 21.84 | +0.971% | 690,776 | -12.866% |
| 2026-02-09 | 21.88 | 21.93 | 21.26 | 21.63 | -0.780% | 691,062 | -12.020% |
| 2026-02-06 | 21.56 | 21.92 | 21.56 | 21.80 | +1.066% | 650,567 | -12.706% |
| 2026-02-05 | 21.41 | 21.86 | 21.35 | 21.57 | +0.419% | 717,428 | -11.776% |
| 2026-02-04 | 21.06 | 21.66 | 21.02 | 21.48 | +2.286% | 953,948 | -11.406% |
| 2026-02-03 | 20.76 | 21.42 | 20.65 | 21.00 | +0.095% | 1,414,274 | -9.381% |
| 2026-02-02 | 19.99 | 20.98 | 19.81 | 20.98 | +4.900% | 922,739 | -9.295% |
| 2026-01-30 | 19.69 | 20.14 | 19.58 | 20.00 | +1.266% | 836,860 | -4.850% |
| 2026-01-29 | 19.62 | 19.96 | 19.62 | 19.75 | +1.023% | 598,137 | -3.646% |
| 2026-01-28 | 19.72 | 19.83 | 19.47 | 19.55 | -0.862% | 589,734 | -2.660% |
| 2026-01-27 | 19.54 | 19.90 | 19.49 | 19.72 | +1.025% | 586,947 | -3.499% |
| 2026-01-26 | 19.56 | 19.76 | 19.42 | 19.52 | -0.204% | 529,339 | -2.510% |
| 2026-01-23 | 19.72 | 19.85 | 19.46 | 19.56 | -0.912% | 478,845 | -2.710% |
| 2026-01-22 | 19.61 | 20.04 | 19.60 | 19.74 | +0.714% | 702,486 | -3.597% |
| 2026-01-21 | 19.48 | 19.67 | 19.39 | 19.60 | +0.256% | 461,139 | -2.908% |
| 2026-01-20 | 19.43 | 19.65 | 19.29 | 19.55 | +0.566% | 505,704 | -2.660% |
| 2026-01-16 | 19.69 | 19.80 | 19.36 | 19.44 | -1.619% | 558,430 | -2.109% |
| 2026-01-15 | 19.64 | 19.78 | 19.37 | 19.76 | +0.101% | 821,484 | -3.694% |
| 2026-01-14 | 19.50 | 19.84 | 19.44 | 19.74 | +1.179% | 581,585 | -3.597% |
| 2026-01-13 | 19.62 | 19.62 | 19.00 | 19.51 | +0.360% | 898,393 | -2.460% |
| 2026-01-12 | 19.83 | 19.90 | 19.27 | 19.44 | -0.715% | 804,834 | -2.109% |
| 2026-01-09 | 19.68 | 20.04 | 19.49 | 19.58 | -0.356% | 521,047 | -2.809% |
| 2026-01-08 | 19.54 | 19.86 | 19.52 | 19.65 | +0.563% | 624,832 | -3.155% |
| 2026-01-07 | 19.50 | 19.68 | 19.33 | 19.54 | +1.191% | 536,774 | -2.610% |
| 2026-01-06 | 20.01 | 20.20 | 19.26 | 19.31 | -3.595% | 744,159 | -1.450% |
| 2026-01-05 | 19.81 | 20.23 | 19.43 | 20.03 | +0.805% | 757,031 | -4.993% |
| 2026-01-02 | 19.92 | 20.20 | 19.79 | 19.87 | -0.600% | 453,499 | -4.227% |
| 2025-12-31 | 19.80 | 20.05 | 19.80 | 19.99 | +0.503% | 563,483 | -4.802% |
| 2025-12-30 | 19.69 | 19.99 | 19.63 | 19.89 | +0.862% | 927,426 | -4.324% |
| 2025-12-29 | 19.67 | 19.84 | 19.52 | 19.72 | -0.404% | 556,564 | -3.499% |
| 2025-12-26 | 19.71 | 19.91 | 19.66 | 19.80 | +0.152% | 375,343 | -3.889% |
| 2025-12-24 | 19.57 | 19.95 | 19.30 | 19.77 | +1.333% | 380,831 | -3.743% |
| 2025-12-23 | 20.02 | 20.07 | 19.49 | 19.51 | -2.401% | 710,185 | -2.460% |
| 2025-12-22 | 19.97 | 20.26 | 19.59 | 19.99 | 0.000% | 986,394 | -4.802% |
| 2025-12-19 | 20.03 | 20.27 | 19.83 | 19.99 | -0.399% | 4,191,794 | -4.802% |
| 2025-12-18 | 20.02 | 20.22 | 19.99 | 20.07 | +0.100% | 1,116,176 | -5.182% |
| 2025-12-17 | 19.93 | 20.25 | 19.72 | 20.05 | +0.653% | 1,022,923 | -5.087% |
| 2025-12-16 | 20.71 | 20.71 | 19.90 | 19.92 | -1.092% | 1,106,210 | -4.468% |
| 2025-12-15 | 20.63 | 20.76 | 20.08 | 20.14 | -2.375% | 1,009,382 | -5.511% |
| 2025-12-12 | 20.96 | 21.00 | 20.30 | 20.63 | +0.048% | 1,014,378 | -7.756% |
| 2025-12-11 | 20.67 | 20.93 | 20.45 | 20.62 | 0.000% | 789,078 | -7.711% |
| 2025-12-10 | 20.85 | 21.10 | 20.52 | 20.62 | -0.435% | 678,254 | -7.711% |
| 2025-12-09 | 21.00 | 21.15 | 20.63 | 20.71 | -1.381% | 936,145 | -8.112% |
| 2025-12-08 | 21.00 | 21.41 | 20.93 | 21.00 | +1.254% | 913,680 | -9.381% |
| 2025-12-05 | 20.80 | 20.98 | 20.48 | 20.74 | -0.288% | 508,297 | -8.245% |
| 2025-12-04 | 20.77 | 20.95 | 20.44 | 20.80 | -0.288% | 682,563 | -8.510% |
| 2025-12-03 | 21.10 | 21.23 | 20.84 | 20.86 | -0.572% | 774,555 | -8.773% |
| 2025-12-02 | 21.17 | 21.31 | 20.64 | 20.98 | -0.851% | 755,883 | -9.295% |
| 2025-12-01 | 21.63 | 21.93 | 21.05 | 21.16 | -2.623% | 706,451 | -10.066% |
| 2025-11-28 | 21.78 | 21.79 | 21.38 | 21.73 | +0.092% | 360,174 | -12.425% |
| 2025-11-26 | 21.81 | 22.16 | 21.67 | 21.71 | -0.046% | 1,063,624 | -12.345% |
| 2025-11-25 | 21.49 | 21.84 | 21.20 | 21.72 | +2.020% | 797,916 | -12.385% |
| 2025-11-24 | 20.96 | 21.49 | 20.96 | 21.29 | +1.574% | 1,129,483 | -10.615% |
| 2025-11-21 | 21.10 | 21.23 | 20.68 | 20.96 | -0.945% | 797,602 | -9.208% |
| 2025-11-20 | 21.35 | 21.60 | 21.08 | 21.16 | -0.517% | 739,396 | -10.066% |
| 2025-11-19 | 21.87 | 22.48 | 21.20 | 21.27 | -2.743% | 829,999 | -10.531% |
| 2025-11-18 | 21.97 | 22.28 | 21.73 | 21.87 | -0.455% | 652,493 | -12.986% |
| 2025-11-17 | 22.30 | 22.51 | 21.96 | 21.97 | -1.258% | 905,609 | -13.382% |
| 2025-11-14 | 22.07 | 22.34 | 21.81 | 22.25 | +0.225% | 766,176 | -14.472% |
| 2025-11-13 | 22.29 | 22.76 | 21.85 | 22.20 | -0.359% | 1,094,536 | -14.279% |
| 2025-11-12 | 21.91 | 22.45 | 21.69 | 22.28 | +1.735% | 1,095,669 | -14.587% |
| 2025-11-11 | 20.91 | 21.98 | 20.86 | 21.90 | +4.935% | 1,230,492 | -13.105% |
| 2025-11-10 | 20.86 | 20.92 | 20.25 | 20.87 | +0.048% | 1,389,050 | -8.816% |
| 2025-11-07 | 20.74 | 21.09 | 20.28 | 20.86 | +1.361% | 1,108,026 | -8.773% |
| 2025-11-06 | 19.85 | 20.90 | 18.85 | 20.58 | +12.891% | 2,123,679 | -7.532% |
| 2025-11-05 | 18.01 | 18.32 | 17.87 | 18.23 | +0.441% | 630,141 | +4.388% |
| 2025-11-04 | 18.06 | 18.30 | 17.91 | 18.15 | +0.221% | 434,633 | +4.848% |
| 2025-11-03 | 18.11 | 18.29 | 17.84 | 18.11 | -0.495% | 579,297 | +5.080% |
| 2025-10-31 | 17.85 | 18.31 | 17.77 | 18.20 | +1.393% | 668,020 | +4.560% |
| 2025-10-30 | 17.57 | 17.95 | 17.53 | 17.95 | +2.163% | 739,767 | +6.017% |
| 2025-10-29 | 17.47 | 17.80 | 17.45 | 17.57 | -0.678% | 708,861 | +8.310% |
| 2025-10-28 | 17.61 | 17.90 | 17.51 | 17.69 | -0.169% | 505,156 | +7.575% |
| 2025-10-27 | 17.82 | 17.91 | 17.61 | 17.72 | +0.056% | 814,308 | +7.393% |
| 2025-10-24 | 18.30 | 18.45 | 17.65 | 17.71 | -3.012% | 530,814 | +7.453% |
| 2025-10-23 | 18.31 | 18.33 | 17.75 | 18.26 | -0.490% | 994,543 | +4.217% |
| 2025-10-22 | 17.45 | 18.79 | 17.22 | 18.35 | +5.460% | 1,763,522 | +3.706% |
| 2025-10-21 | 17.18 | 17.42 | 17.13 | 17.40 | +1.104% | 660,640 | +9.368% |
| 2025-10-20 | 17.31 | 17.33 | 17.12 | 17.21 | -0.347% | 530,997 | +10.575% |
| 2025-10-17 | 17.25 | 17.50 | 17.19 | 17.27 | +0.116% | 760,832 | +10.191% |
| 2025-10-16 | 17.36 | 17.50 | 17.10 | 17.25 | -0.805% | 835,036 | +10.319% |
| 2025-10-15 | 16.57 | 17.48 | 16.52 | 17.39 | +4.319% | 829,328 | +9.431% |
| 2025-10-14 | 16.86 | 16.89 | 16.59 | 16.67 | -1.594% | 715,186 | +14.157% |
| 2025-10-13 | 17.20 | 17.25 | 16.90 | 16.94 | -2.363% | 596,402 | +12.338% |
| 2025-10-10 | 17.51 | 17.93 | 17.23 | 17.35 | -0.573% | 534,978 | +9.683% |
| 2025-10-09 | 17.39 | 17.66 | 17.34 | 17.45 | +0.461% | 526,954 | +9.054% |
| 2025-10-08 | 17.20 | 17.43 | 17.01 | 17.37 | +0.988% | 599,578 | +9.557% |
| 2025-10-07 | 17.35 | 17.36 | 17.12 | 17.20 | -1.263% | 763,490 | +10.640% |
| 2025-10-06 | 17.52 | 17.79 | 17.19 | 17.42 | -0.343% | 958,814 | +9.242% |
| 2025-10-03 | 17.70 | 17.79 | 17.18 | 17.48 | -0.991% | 1,070,826 | +8.867% |
| 2025-10-02 | 18.09 | 18.09 | 17.65 | 17.66 | -2.834% | 653,660 | +7.788% |
| 2025-10-01 | 18.25 | 18.50 | 17.89 | 18.17 | -0.438% | 859,235 | +4.733% |
| 2025-09-30 | 18.39 | 18.57 | 17.55 | 18.25 | -4.099% | 1,175,407 | +4.274% |
| 2025-09-29 | 18.81 | 19.13 | 18.70 | 19.03 | +0.901% | 473,302 | 0.000% |
| 2025-09-26 | 18.71 | 18.88 | 18.51 | 18.86 | +1.562% | 513,819 | +0.901% |
| 2025-09-25 | 19.37 | 19.37 | 18.46 | 18.57 | -1.954% | 445,231 | +2.477% |
| 2025-09-24 | 19.06 | 19.11 | 18.79 | 18.94 | -0.838% | 370,022 | +0.475% |
| 2025-09-23 | 19.01 | 19.20 | 19.01 | 19.10 | +0.315% | 530,894 | -0.366% |
| 2025-09-22 | 19.34 | 19.53 | 18.98 | 19.04 | -0.782% | 1,274,840 | -0.053% |
| 2025-09-19 | 19.88 | 20.06 | 19.16 | 19.19 | -3.519% | 1,590,772 | -0.834% |
| 2025-09-18 | 19.40 | 19.90 | 19.34 | 19.89 | +2.632% | 544,981 | -4.324% |
| 2025-09-17 | 19.43 | 19.66 | 19.30 | 19.38 | +0.207% | 411,412 | -1.806% |
| 2025-09-16 | 19.64 | 19.73 | 19.24 | 19.34 | -1.074% | 1,144,728 | -1.603% |
| 2025-09-15 | 19.31 | 19.73 | 19.31 | 19.55 | +0.929% | 767,880 | -2.660% |
| 2025-09-12 | 19.34 | 19.48 | 19.16 | 19.37 | -0.309% | 623,909 | -1.755% |
| 2025-09-11 | 19.86 | 19.98 | 19.11 | 19.43 | -2.214% | 908,741 | -2.059% |
| 2025-09-10 | 20.21 | 20.21 | 19.73 | 19.87 | -1.536% | 577,121 | -4.227% |
| 2025-09-09 | 20.45 | 20.48 | 20.09 | 20.18 | -1.369% | 578,444 | -5.699% |
| 2025-09-08 | 20.43 | 20.62 | 20.28 | 20.46 | -0.098% | 588,727 | -6.989% |
| 2025-09-05 | 20.94 | 20.97 | 20.28 | 20.48 | -2.103% | 950,155 | -7.080% |
| 2025-09-04 | 20.93 | 21.11 | 20.79 | 20.92 | +0.096% | 608,828 | -9.034% |
| 2025-09-03 | 20.81 | 21.07 | 20.75 | 20.90 | +0.096% | 716,441 | -8.947% |
| 2025-09-02 | 20.53 | 21.12 | 20.53 | 20.88 | +2.203% | 881,367 | -8.860% |
| 2025-08-29 | 20.03 | 20.48 | 19.87 | 20.43 | +1.997% | 650,802 | -6.853% |
| 2025-08-28 | 19.81 | 20.06 | 19.60 | 20.03 | +0.958% | 510,842 | -4.993% |
| 2025-08-27 | 20.03 | 20.27 | 19.80 | 19.84 | -0.452% | 645,616 | -4.083% |
| 2025-08-26 | 19.88 | 20.00 | 19.68 | 19.93 | +0.860% | 698,418 | -4.516% |
| 2025-08-25 | 20.15 | 20.31 | 19.66 | 19.76 | -1.960% | 615,592 | -3.694% |
| 2025-08-22 | 20.11 | 20.34 | 19.96 | 20.16 | +0.926% | 521,178 | -5.582% |
| 2025-08-21 | 19.96 | 20.26 | 19.86 | 19.97 | +0.100% | 541,146 | -4.707% |
| 2025-08-20 | 20.61 | 20.65 | 19.89 | 19.95 | -2.778% | 515,962 | -4.612% |
| 2025-08-19 | 20.78 | 20.90 | 20.44 | 20.52 | -1.251% | 395,949 | -7.261% |
| 2025-08-18 | 21.08 | 21.11 | 20.40 | 20.78 | -0.669% | 1,293,442 | -8.422% |
| 2025-08-15 | 20.95 | 21.13 | 20.76 | 20.92 | +0.192% | 895,600 | -9.034% |
| 2025-08-14 | 20.57 | 20.92 | 20.51 | 20.88 | +1.310% | 900,552 | -8.860% |
| 2025-08-13 | 20.18 | 20.63 | 20.06 | 20.61 | +2.588% | 1,057,802 | -7.666% |
| 2025-08-12 | 19.66 | 20.11 | 19.50 | 20.09 | +2.239% | 1,147,926 | -5.276% |
| 2025-08-11 | 18.96 | 20.04 | 18.89 | 19.65 | +7.143% | 1,655,119 | -3.155% |
| 2025-08-08 | 18.43 | 18.59 | 18.23 | 18.34 | -0.650% | 612,967 | +3.762% |
| 2025-08-07 | 18.26 | 18.97 | 18.21 | 18.46 | +1.151% | 1,545,415 | +3.088% |
| 2025-08-06 | 18.33 | 18.33 | 17.89 | 18.25 | -1.030% | 675,247 | +4.274% |
| 2025-08-05 | 18.55 | 18.57 | 18.27 | 18.44 | -0.807% | 564,944 | +3.200% |
| 2025-08-04 | 18.59 | 18.72 | 18.40 | 18.59 | -0.215% | 543,702 | +2.367% |
| 2025-08-01 | 18.57 | 18.74 | 18.19 | 18.63 | +2.532% | 984,244 | +2.147% |
| 2025-07-31 | 18.20 | 18.51 | 18.10 | 18.17 | -1.411% | 608,936 | +4.733% |
| 2025-07-30 | 18.43 | 18.69 | 18.28 | 18.43 | -0.163% | 709,879 | +3.256% |
| 2025-07-29 | 18.55 | 18.72 | 18.36 | 18.46 | -0.431% | 474,988 | +3.088% |
| 2025-07-28 | 18.68 | 18.98 | 18.33 | 18.54 | -0.962% | 790,535 | +2.643% |
| 2025-07-25 | 18.92 | 19.01 | 18.65 | 18.72 | -1.057% | 885,574 | +1.656% |
| 2025-07-24 | 19.29 | 19.32 | 18.87 | 18.92 | -1.867% | 580,602 | +0.581% |
| 2025-07-23 | 19.37 | 19.50 | 19.07 | 19.28 | 0.000% | 662,880 | -1.297% |
| 2025-07-22 | 19.53 | 19.68 | 19.17 | 19.28 | -1.128% | 616,269 | -1.297% |
| 2025-07-21 | 19.57 | 19.69 | 19.41 | 19.50 | -0.358% | 632,135 | -2.410% |
| 2025-07-18 | 20.06 | 20.06 | 19.35 | 19.57 | -1.559% | 898,044 | -2.759% |
| 2025-07-17 | 20.17 | 20.58 | 19.88 | 19.88 | -1.827% | 970,643 | -4.276% |
| 2025-07-16 | 20.03 | 20.40 | 20.03 | 20.25 | +1.453% | 923,144 | -6.025% |
| 2025-07-15 | 19.55 | 19.99 | 19.54 | 19.96 | +1.941% | 1,469,646 | -4.659% |
| 2025-07-14 | 19.24 | 19.59 | 19.10 | 19.58 | +4.315% | 1,259,801 | -2.809% |
| 2025-07-11 | 19.40 | 19.40 | 18.75 | 18.77 | -1.522% | 764,767 | +1.385% |
| 2025-07-10 | 19.00 | 19.34 | 18.98 | 19.06 | -0.574% | 702,629 | -0.157% |
| 2025-07-09 | 19.25 | 19.39 | 18.91 | 19.17 | +0.577% | 724,616 | -0.730% |
| 2025-07-08 | 18.95 | 19.15 | 18.94 | 19.06 | +0.793% | 949,632 | -0.157% |
| 2025-07-07 | 19.23 | 19.44 | 18.87 | 18.91 | -1.562% | 1,089,045 | +0.635% |
| 2025-07-03 | 19.53 | 19.53 | 19.04 | 19.21 | -0.979% | 617,656 | -0.937% |
| 2025-07-02 | 19.76 | 19.87 | 19.36 | 19.40 | -1.971% | 903,911 | -1.907% |
| 2025-07-01 | 20.11 | 20.18 | 19.76 | 19.79 | -1.493% | 694,593 | -3.840% |
| 2025-06-30 | 20.10 | 20.27 | 19.89 | 20.09 | +0.651% | 611,171 | -5.276% |
| 2025-06-27 | 20.50 | 20.57 | 19.68 | 19.96 | -2.109% | 3,000,995 | -4.659% |
| 2025-06-26 | 20.51 | 20.65 | 20.22 | 20.39 | -0.439% | 642,855 | -6.670% |
| 2025-06-25 | 20.72 | 20.84 | 20.37 | 20.48 | -0.967% | 821,023 | -7.080% |
| 2025-06-24 | 20.95 | 21.97 | 20.46 | 20.68 | -0.672% | 785,818 | -7.979% |
| 2025-06-23 | 21.04 | 21.04 | 20.48 | 20.82 | -0.857% | 885,713 | -8.598% |
| 2025-06-20 | 21.12 | 21.59 | 20.92 | 21.00 | -2.144% | 1,218,233 | -9.381% |
| 2025-06-18 | 21.49 | 21.60 | 21.35 | 21.46 | +0.093% | 644,160 | -11.323% |
| 2025-06-17 | 21.79 | 21.97 | 21.24 | 21.44 | -1.651% | 1,119,014 | -11.241% |
| 2025-06-16 | 21.69 | 22.00 | 21.58 | 21.80 | +0.507% | 986,936 | -12.706% |
| 2025-06-13 | 21.32 | 21.93 | 21.22 | 21.69 | +1.355% | 1,422,327 | -12.264% |
| 2025-06-12 | 21.39 | 21.70 | 21.28 | 21.40 | +0.140% | 1,442,946 | -11.075% |
| 2025-06-11 | 21.50 | 21.73 | 21.35 | 21.37 | -0.743% | 711,135 | -10.950% |
| 2025-06-10 | 21.65 | 21.98 | 21.51 | 21.53 | -0.232% | 1,055,409 | -11.612% |
| 2025-06-09 | 21.60 | 21.79 | 21.55 | 21.58 | 0.000% | 1,349,549 | -11.816% |
| 2025-06-06 | 21.21 | 21.60 | 21.16 | 21.58 | +1.937% | 1,154,822 | -11.816% |
| 2025-06-05 | 20.95 | 21.18 | 20.79 | 21.17 | +1.389% | 1,059,243 | -10.109% |
| 2025-06-04 | 20.59 | 20.96 | 20.55 | 20.88 | +1.359% | 1,310,001 | -8.860% |
| 2025-06-03 | 20.14 | 20.82 | 20.10 | 20.60 | +2.284% | 1,218,188 | -7.621% |
| 2025-06-02 | 19.53 | 20.33 | 19.51 | 20.14 | +2.913% | 1,360,035 | -5.511% |
| 2025-05-30 | 19.49 | 19.66 | 19.40 | 19.57 | +0.410% | 872,004 | -2.759% |
| 2025-05-29 | 19.09 | 19.55 | 19.03 | 19.49 | +1.935% | 722,661 | -2.360% |
| 2025-05-28 | 19.09 | 19.39 | 19.02 | 19.12 | 0.000% | 836,010 | -0.471% |