IPAR
Interparfums, Inc. Common Stock
stockNASDAQ
At CloseOct 23, 2026 3:59:53 PM EDT
115.28USD-0.681%(-0.79)155,719
After-hoursOct 23, 2026 4:37:30 PM EDT
115.22USD-0.052%(-0.06)
IPAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 115.89 | 115.94 | 114.09 | 115.22 | -0.732% | 155,719 | 0.000% | |
| 2026-10-22 | 113.37 | 116.58 | 113.37 | 116.07 | +2.535% | 278,172 | -0.732% | |
| 2026-10-21 | 117.98 | 118.54 | 112.65 | 113.20 | -2.330% | 256,998 | +1.784% | |
| 2026-10-20 | 115.74 | 117.86 | 115.74 | 115.90 | +1.002% | 172,651 | -0.587% | |
| 2026-10-19 | 115.04 | 116.54 | 113.56 | 114.75 | -0.813% | 153,323 | +0.410% | |
| 2026-10-16 | 115.85 | 117.85 | 114.34 | 115.69 | +0.504% | 199,596 | -0.406% | |
| 2026-10-15 | 115.65 | 117.85 | 113.08 | 115.11 | +0.559% | 441,924 | +0.096% | |
| 2026-10-14 | 113.55 | 114.60 | 113.04 | 114.47 | +0.359% | 155,625 | +0.655% | |
| 2026-10-13 | 113.52 | 114.29 | 111.72 | 114.06 | +1.540% | 196,039 | +1.017% | |
| 2026-10-12 | 112.00 | 112.81 | 109.84 | 112.33 | +0.107% | 164,084 | +2.573% | |
| 2026-10-09 | 112.02 | 112.70 | 111.23 | 112.21 | +0.547% | 132,106 | +2.682% | |
| 2026-10-08 | 110.63 | 112.39 | 110.30 | 111.60 | +0.541% | 170,741 | +3.244% | |
| 2026-10-07 | 112.21 | 113.49 | 110.66 | 111.00 | -1.639% | 143,594 | +3.802% | |
| 2026-10-06 | 115.03 | 115.71 | 112.45 | 112.85 | -0.800% | 193,639 | +2.100% | |
| 2026-10-05 | 113.71 | 114.14 | 112.03 | 113.76 | -0.167% | 197,749 | +1.283% | |
| 2026-10-02 | 113.41 | 114.13 | 111.55 | 113.95 | +1.878% | 253,707 | +1.115% | |
| 2026-10-01 | 110.80 | 113.95 | 110.40 | 111.85 | +0.802% | 391,999 | +3.013% | |
| 2026-09-30 | 115.57 | 116.61 | 110.64 | 110.96 | -3.588% | 290,239 | +3.839% | |
| 2026-09-29 | 117.35 | 117.75 | 114.73 | 115.09 | -2.416% | 179,717 | +0.113% | |
| 2026-09-28 | 117.14 | 118.67 | 114.61 | 117.94 | +0.008% | 194,306 | -2.306% | |
| 2026-09-25 | 115.74 | 118.72 | 115.45 | 117.93 | +1.848% | 178,756 | -2.298% | |
| 2026-09-24 | 117.51 | 118.72 | 115.23 | 115.79 | -1.371% | 188,891 | -0.492% | |
| 2026-09-23 | 119.50 | 119.75 | 117.27 | 117.40 | -0.752% | 195,196 | -1.857% | |
| 2026-09-22 | 115.24 | 118.50 | 115.23 | 118.29 | +4.904% | 240,988 | -2.595% | |
| 2026-09-21 | 112.55 | 112.93 | 111.45 | 112.76 | +0.222% | 153,118 | +2.182% | |
| 2026-09-18 | 110.25 | 112.92 | 109.25 | 112.51 | +1.598% | 740,884 | +2.409% | |
| 2026-09-17 | 113.62 | 114.00 | 110.38 | 110.74 | -1.687% | 176,160 | +4.046% | |
| 2026-09-16 | 110.68 | 113.19 | 110.35 | 112.64 | +2.409% | 187,311 | +2.290% | |
| 2026-09-15 | 110.91 | 111.14 | 108.20 | 109.99 | -1.838% | 202,817 | +4.755% | Div $0.800 |
| 2026-09-14 | 112.77 | 113.36 | 111.39 | 112.05 | +0.036% | 184,148 | +2.829% | |
| 2026-09-11 | 111.76 | 112.19 | 110.44 | 112.01 | +1.376% | 171,781 | +2.866% | |
| 2026-09-10 | 111.12 | 112.55 | 109.51 | 110.49 | -1.012% | 152,151 | +4.281% | |
| 2026-09-09 | 111.73 | 112.25 | 110.06 | 111.62 | -1.230% | 191,265 | +3.225% | |
| 2026-09-08 | 115.82 | 116.20 | 112.57 | 113.01 | -3.154% | 129,136 | +1.956% | |
| 2026-09-04 | 112.92 | 116.93 | 112.66 | 116.69 | +2.351% | 176,737 | -1.260% | |
| 2026-09-03 | 117.21 | 117.21 | 113.79 | 114.01 | -2.104% | 251,715 | +1.061% | |
| 2026-09-02 | 117.16 | 118.55 | 114.98 | 116.46 | -0.555% | 228,779 | -1.065% | |
| 2026-09-01 | 117.06 | 119.05 | 116.22 | 117.11 | -0.273% | 187,247 | -1.614% | |
| 2026-08-31 | 117.30 | 117.48 | 115.74 | 117.43 | -0.297% | 184,021 | -1.882% | |
| 2026-08-28 | 118.32 | 118.65 | 114.89 | 117.78 | +0.435% | 159,039 | -2.174% | |
| 2026-08-27 | 115.60 | 117.74 | 115.00 | 117.27 | +0.514% | 200,145 | -1.748% | |
| 2026-08-26 | 117.03 | 117.68 | 115.27 | 116.67 | +0.094% | 196,469 | -1.243% | |
| 2026-08-25 | 116.62 | 118.18 | 115.22 | 116.56 | -0.205% | 214,324 | -1.150% | |
| 2026-08-24 | 115.60 | 117.60 | 112.20 | 116.80 | +1.038% | 227,807 | -1.353% | |
| 2026-08-21 | 115.48 | 115.79 | 113.41 | 115.60 | +0.741% | 213,911 | -0.329% | |
| 2026-08-20 | 115.84 | 116.49 | 114.68 | 114.75 | -1.931% | 231,712 | +0.410% | |
| 2026-08-19 | 115.16 | 118.33 | 113.45 | 117.01 | +3.129% | 242,992 | -1.530% | |
| 2026-08-18 | 111.70 | 114.09 | 110.29 | 113.46 | +1.503% | 271,820 | +1.551% | |
| 2026-08-17 | 113.20 | 115.08 | 110.06 | 111.78 | -2.486% | 332,394 | +3.077% | |
| 2026-08-14 | 113.53 | 115.63 | 111.88 | 114.63 | -0.736% | 156,666 | +0.515% | |
| 2026-08-13 | 118.63 | 120.86 | 115.17 | 115.48 | -2.202% | 174,090 | -0.225% | |
| 2026-08-12 | 120.97 | 120.97 | 116.09 | 118.08 | -1.633% | 374,864 | -2.422% | |
| 2026-08-11 | 119.29 | 120.91 | 115.00 | 120.04 | +0.460% | 218,732 | -4.015% | |
| 2026-08-10 | 117.98 | 119.55 | 116.65 | 119.49 | -2.830% | 234,320 | -3.574% | |
| 2026-08-07 | 118.88 | 123.12 | 117.66 | 122.97 | +3.336% | 319,199 | -6.302% | |
| 2026-08-06 | 123.91 | 125.14 | 118.71 | 119.00 | -3.542% | 317,686 | -3.176% | |
| 2026-08-05 | 124.30 | 128.28 | 120.65 | 123.37 | -4.030% | 375,577 | -6.606% | |
| 2026-08-04 | 124.54 | 129.00 | 123.64 | 128.55 | +2.906% | 368,174 | -10.370% | |
| 2026-08-03 | 126.50 | 128.06 | 124.36 | 124.92 | +0.297% | 292,228 | -7.765% | |
| 2026-07-31 | 124.66 | 125.20 | 122.15 | 124.55 | -0.812% | 268,827 | -7.491% | |
| 2026-07-30 | 126.72 | 126.77 | 123.38 | 125.57 | -1.149% | 173,868 | -8.242% | |
| 2026-07-29 | 126.03 | 127.70 | 121.99 | 127.03 | -0.501% | 256,351 | -9.297% | |
| 2026-07-28 | 127.20 | 129.29 | 126.00 | 127.67 | +2.382% | 270,483 | -9.752% | |
| 2026-07-27 | 123.32 | 125.00 | 120.92 | 124.70 | +1.754% | 225,090 | -7.602% | |
| 2026-07-24 | 120.22 | 123.59 | 119.94 | 122.55 | +2.338% | 171,456 | -5.981% | |
| 2026-07-23 | 119.13 | 120.28 | 115.59 | 119.75 | -2.021% | 240,981 | -3.783% | |
| 2026-07-22 | 122.82 | 124.48 | 121.02 | 122.22 | -0.489% | 147,299 | -5.727% | |
| 2026-07-21 | 123.53 | 123.77 | 121.59 | 122.82 | -1.270% | 204,460 | -6.188% | |
| 2026-07-20 | 123.58 | 124.77 | 122.85 | 124.40 | +0.949% | 318,571 | -7.379% | |
| 2026-07-17 | 122.31 | 124.94 | 120.64 | 123.23 | +0.416% | 218,430 | -6.500% | |
| 2026-07-16 | 120.35 | 123.14 | 118.85 | 122.72 | +1.969% | 198,157 | -6.111% | |
| 2026-07-15 | 117.15 | 122.11 | 116.85 | 120.35 | +2.165% | 418,702 | -4.263% | |
| 2026-07-14 | 118.41 | 120.10 | 116.41 | 117.80 | -0.566% | 519,473 | -2.190% | |
| 2026-07-13 | 119.01 | 121.59 | 117.01 | 118.47 | -0.679% | 207,944 | -2.743% | |
| 2026-07-10 | 118.70 | 121.66 | 118.45 | 119.28 | +0.735% | 171,286 | -3.404% | |
| 2026-07-09 | 115.60 | 118.67 | 113.97 | 118.41 | +2.413% | 407,298 | -2.694% | |
| 2026-07-08 | 121.15 | 121.20 | 114.98 | 115.62 | -5.423% | 683,865 | -0.346% | |
| 2026-07-07 | 121.50 | 124.33 | 120.53 | 122.25 | +0.975% | 411,080 | -5.751% | |
| 2026-07-06 | 119.39 | 121.35 | 117.98 | 121.07 | +1.407% | 281,633 | -4.832% | |
| 2026-07-02 | 116.33 | 119.75 | 116.29 | 119.39 | +3.225% | 526,975 | -3.493% | |
| 2026-07-01 | 112.18 | 116.14 | 112.18 | 115.66 | +3.397% | 390,388 | -0.380% | |
| 2026-06-30 | 108.82 | 112.36 | 106.86 | 111.86 | +1.719% | 447,096 | +3.004% | |
| 2026-06-29 | 107.45 | 110.12 | 104.50 | 109.97 | +1.852% | 365,007 | +4.774% | |
| 2026-06-26 | 104.10 | 108.69 | 104.10 | 107.97 | +3.459% | 830,948 | +6.715% | |
| 2026-06-25 | 103.31 | 105.00 | 102.89 | 104.36 | +0.106% | 287,395 | +10.406% | |
| 2026-06-24 | 100.31 | 104.70 | 100.29 | 104.25 | +4.858% | 242,836 | +10.523% | |
| 2026-06-23 | 98.70 | 100.31 | 98.04 | 99.42 | +1.708% | 238,123 | +15.892% | |
| 2026-06-22 | 98.46 | 99.51 | 96.13 | 97.75 | -1.352% | 439,041 | +17.872% | |
| 2026-06-18 | 97.26 | 99.98 | 97.26 | 99.09 | +2.588% | 525,327 | +16.278% | |
| 2026-06-17 | 100.17 | 101.38 | 96.39 | 96.59 | -3.569% | 190,572 | +19.288% | |
| 2026-06-16 | 99.88 | 100.99 | 96.63 | 100.17 | +0.749% | 154,270 | +15.030% | |
| 2026-06-15 | 101.06 | 103.13 | 99.01 | 99.42 | -2.319% | 191,513 | +15.892% | Div $0.800 |
| 2026-06-12 | 100.15 | 102.50 | 100.15 | 101.78 | +1.628% | 240,182 | +13.205% | |
| 2026-06-11 | 98.36 | 100.85 | 98.06 | 100.15 | +1.820% | 276,930 | +15.047% | |
| 2026-06-10 | 96.31 | 99.50 | 95.71 | 98.36 | +1.549% | 299,320 | +17.141% | |
| 2026-06-09 | 92.76 | 97.02 | 92.76 | 96.86 | +4.838% | 187,739 | +18.955% | |
| 2026-06-08 | 91.27 | 92.90 | 91.27 | 92.39 | +1.227% | 239,518 | +24.710% | |
| 2026-06-05 | 88.88 | 91.56 | 88.67 | 91.27 | +2.689% | 232,273 | +26.241% | |
| 2026-06-04 | 89.64 | 90.33 | 87.88 | 88.88 | +0.645% | 187,610 | +29.635% | |
| 2026-06-03 | 91.14 | 91.53 | 87.71 | 88.31 | -3.749% | 196,253 | +30.472% | |
| 2026-06-02 | 92.54 | 93.65 | 90.90 | 91.75 | -0.703% | 233,151 | +25.580% | |
| 2026-06-01 | 95.01 | 96.19 | 90.59 | 92.40 | -2.088% | 351,944 | +24.697% | |
| 2026-05-29 | 96.25 | 97.00 | 94.31 | 94.37 | -2.106% | 175,297 | +22.094% | |
| 2026-05-28 | 94.48 | 96.84 | 92.76 | 96.40 | +1.346% | 178,294 | +19.523% | |
| 2026-05-27 | 93.31 | 96.55 | 93.31 | 95.12 | +2.633% | 223,403 | +21.131% | |
| 2026-05-26 | 92.82 | 93.09 | 91.87 | 92.68 | +0.054% | 158,636 | +24.320% | |
| 2026-05-22 | 91.55 | 94.96 | 91.42 | 92.63 | +1.613% | 347,661 | +24.387% | |
| 2026-05-21 | 89.51 | 91.60 | 88.45 | 91.16 | +0.986% | 260,540 | +26.393% | |
| 2026-05-20 | 86.51 | 90.38 | 85.62 | 90.27 | +4.370% | 249,144 | +27.639% | |
| 2026-05-19 | 87.80 | 88.39 | 86.22 | 86.49 | -0.996% | 203,477 | +33.218% | |
| 2026-05-18 | 86.16 | 88.66 | 86.12 | 87.36 | +1.393% | 216,778 | +31.891% | |
| 2026-05-15 | 87.94 | 87.94 | 85.62 | 86.16 | -1.778% | 175,196 | +33.728% | |
| 2026-05-14 | 89.05 | 89.88 | 87.64 | 87.72 | -1.172% | 164,158 | +31.350% | |
| 2026-05-13 | 89.93 | 91.31 | 86.72 | 88.76 | -1.564% | 247,677 | +29.811% | |
| 2026-05-12 | 90.90 | 91.67 | 89.60 | 90.17 | -0.089% | 361,042 | +27.781% | |
| 2026-05-11 | 94.28 | 94.28 | 90.10 | 90.25 | -4.477% | 353,927 | +27.668% | |
| 2026-05-08 | 94.28 | 95.44 | 93.61 | 94.48 | +0.607% | 192,479 | +21.952% | |
| 2026-05-07 | 93.97 | 94.67 | 91.63 | 93.91 | -0.949% | 276,991 | +22.692% | |
| 2026-05-06 | 96.03 | 97.11 | 91.10 | 94.81 | +3.391% | 351,327 | +21.527% | |
| 2026-05-05 | 89.73 | 92.17 | 89.52 | 91.70 | +2.195% | 304,815 | +25.649% | |
| 2026-05-04 | 91.21 | 92.08 | 89.59 | 89.73 | -2.180% | 168,098 | +28.407% | |
| 2026-05-01 | 92.33 | 93.14 | 91.07 | 91.73 | +0.559% | 236,195 | +25.608% | |
| 2026-04-30 | 89.60 | 91.50 | 88.27 | 91.22 | +0.885% | 214,725 | +26.310% | |
| 2026-04-29 | 91.40 | 92.31 | 89.73 | 90.42 | -1.899% | 234,774 | +27.428% | |
| 2026-04-28 | 91.83 | 94.59 | 91.11 | 92.17 | +0.975% | 354,102 | +25.008% | |
| 2026-04-27 | 91.37 | 93.04 | 90.75 | 91.28 | +0.099% | 383,952 | +26.227% | |
| 2026-04-24 | 91.65 | 92.78 | 89.88 | 91.19 | +0.044% | 315,012 | +26.352% | |
| 2026-04-23 | 91.83 | 93.30 | 90.60 | 91.15 | -0.881% | 146,259 | +26.407% | |
| 2026-04-22 | 94.88 | 95.30 | 91.43 | 91.96 | -3.403% | 238,660 | +25.294% | |
| 2026-04-21 | 98.01 | 98.72 | 95.08 | 95.20 | -2.867% | 176,931 | +21.029% | |
| 2026-04-20 | 98.30 | 98.74 | 96.84 | 98.01 | -0.830% | 157,208 | +17.559% | |
| 2026-04-17 | 95.11 | 99.00 | 95.11 | 98.83 | +5.105% | 241,895 | +16.584% | |
| 2026-04-16 | 93.24 | 95.08 | 93.24 | 94.03 | +0.133% | 201,397 | +22.535% | |
| 2026-04-15 | 96.00 | 96.16 | 93.49 | 93.91 | -2.304% | 156,350 | +22.698% | |
| 2026-04-14 | 95.57 | 96.93 | 95.57 | 96.12 | +0.660% | 150,741 | +19.871% | |
| 2026-04-13 | 92.93 | 95.50 | 92.09 | 95.49 | +2.677% | 248,911 | +20.662% | |
| 2026-04-10 | 91.68 | 93.21 | 91.02 | 93.00 | +1.440% | 211,009 | +23.892% | |
| 2026-04-09 | 89.67 | 92.19 | 88.52 | 91.68 | +1.248% | 218,386 | +25.676% | |
| 2026-04-08 | 94.00 | 94.25 | 90.33 | 90.55 | +0.232% | 386,400 | +27.245% | |
| 2026-04-07 | 90.46 | 90.88 | 89.09 | 90.34 | -0.364% | 447,592 | +27.540% | |
| 2026-04-06 | 90.06 | 91.14 | 87.86 | 90.67 | +0.066% | 379,810 | +27.076% | |
| 2026-04-02 | 91.59 | 92.32 | 89.09 | 90.61 | -2.086% | 435,505 | +27.160% | |
| 2026-04-01 | 90.87 | 93.32 | 90.80 | 92.54 | +1.871% | 263,906 | +24.508% | |
| 2026-03-31 | 90.88 | 91.00 | 88.49 | 90.84 | +0.442% | 303,566 | +26.838% | |
| 2026-03-30 | 90.94 | 91.77 | 90.10 | 90.44 | -0.099% | 232,620 | +27.399% | |
| 2026-03-27 | 91.00 | 92.64 | 88.01 | 90.53 | -1.038% | 364,885 | +27.273% | |
| 2026-03-26 | 90.56 | 92.24 | 90.56 | 91.48 | +0.241% | 216,896 | +25.951% | |
| 2026-03-25 | 90.33 | 91.74 | 89.86 | 91.26 | +1.254% | 241,998 | +26.255% | |
| 2026-03-24 | 89.88 | 91.24 | 89.43 | 90.13 | -0.617% | 206,534 | +27.838% | |
| 2026-03-23 | 91.65 | 93.00 | 90.40 | 90.69 | +0.811% | 261,849 | +27.048% | |
| 2026-03-20 | 89.78 | 90.91 | 89.06 | 89.96 | +0.167% | 992,417 | +28.079% | |
| 2026-03-19 | 87.55 | 90.39 | 87.33 | 89.81 | +1.941% | 207,188 | +28.293% | |
| 2026-03-18 | 89.40 | 93.04 | 88.04 | 88.10 | -2.339% | 253,860 | +30.783% | |
| 2026-03-17 | 91.90 | 93.99 | 90.00 | 90.21 | -1.086% | 204,334 | +27.724% | |
| 2026-03-16 | 91.81 | 92.93 | 90.99 | 91.20 | -0.317% | 223,392 | +26.338% | Div $0.800 |
| 2026-03-13 | 91.74 | 96.21 | 90.26 | 91.49 | +0.738% | 256,133 | +25.937% | |
| 2026-03-12 | 92.88 | 92.88 | 89.07 | 90.82 | -3.280% | 188,585 | +26.866% | |
| 2026-03-11 | 93.81 | 94.62 | 92.22 | 93.90 | -0.128% | 182,728 | +22.705% | |
| 2026-03-10 | 92.67 | 94.99 | 92.66 | 94.02 | +0.934% | 212,323 | +22.548% | |
| 2026-03-09 | 93.21 | 93.54 | 90.36 | 93.15 | -1.512% | 232,575 | +23.693% | |
| 2026-03-06 | 95.74 | 95.74 | 93.44 | 94.58 | -1.356% | 205,017 | +21.823% | |
| 2026-03-05 | 93.88 | 96.75 | 93.36 | 95.88 | +1.892% | 359,590 | +20.171% | |
| 2026-03-04 | 95.50 | 96.21 | 90.50 | 94.10 | -1.466% | 418,449 | +22.444% | |
| 2026-03-03 | 97.51 | 97.92 | 93.86 | 95.50 | -3.710% | 303,425 | +20.649% | |
| 2026-03-02 | 99.14 | 99.63 | 97.26 | 99.18 | -1.588% | 275,435 | +16.173% | |
| 2026-02-27 | 103.09 | 103.11 | 99.85 | 100.78 | -3.282% | 339,398 | +14.328% | |
| 2026-02-26 | 102.52 | 105.00 | 102.15 | 104.20 | +2.549% | 259,029 | +10.576% | |
| 2026-02-25 | 102.40 | 102.40 | 96.50 | 101.61 | -1.321% | 519,596 | +13.394% | |
| 2026-02-24 | 101.63 | 103.74 | 100.85 | 102.97 | +1.249% | 212,452 | +11.897% | |
| 2026-02-23 | 102.84 | 103.03 | 98.94 | 101.70 | -1.654% | 289,508 | +13.294% | |
| 2026-02-20 | 101.18 | 103.80 | 100.11 | 103.41 | +2.234% | 179,187 | +11.421% | |
| 2026-02-19 | 101.22 | 103.80 | 100.69 | 101.15 | +0.020% | 367,089 | +13.910% | |
| 2026-02-18 | 101.08 | 102.07 | 99.49 | 101.13 | +0.377% | 211,778 | +13.933% | |
| 2026-02-17 | 102.77 | 102.79 | 100.24 | 100.75 | -1.457% | 154,875 | +14.362% | |
| 2026-02-13 | 100.71 | 103.32 | 100.17 | 102.24 | +1.873% | 151,613 | +12.696% | |
| 2026-02-12 | 100.93 | 102.40 | 100.15 | 100.36 | -0.565% | 282,048 | +14.807% | |
| 2026-02-11 | 100.90 | 101.08 | 99.17 | 100.93 | +0.328% | 120,043 | +14.158% | |
| 2026-02-10 | 100.10 | 103.06 | 99.05 | 100.60 | +0.550% | 223,307 | +14.533% | |
| 2026-02-09 | 102.26 | 102.68 | 98.38 | 100.05 | -2.266% | 279,221 | +15.162% | |
| 2026-02-06 | 101.00 | 103.64 | 101.00 | 102.37 | +1.397% | 375,974 | +12.553% | |
| 2026-02-05 | 100.41 | 102.06 | 99.50 | 100.96 | +0.708% | 274,641 | +14.124% | |
| 2026-02-04 | 98.53 | 101.57 | 98.44 | 100.25 | +2.421% | 147,951 | +14.933% | |
| 2026-02-03 | 97.34 | 99.37 | 96.68 | 97.88 | -0.265% | 272,043 | +17.716% | |
| 2026-02-02 | 97.68 | 99.39 | 96.98 | 98.14 | +0.584% | 149,779 | +17.404% | |
| 2026-01-30 | 95.57 | 97.86 | 95.57 | 97.57 | +2.114% | 198,948 | +18.090% | |
| 2026-01-29 | 95.39 | 97.92 | 93.39 | 95.55 | +0.325% | 266,620 | +20.586% | |
| 2026-01-28 | 97.74 | 97.74 | 94.81 | 95.24 | -1.540% | 125,082 | +20.979% | |
| 2026-01-27 | 97.83 | 98.31 | 96.55 | 96.73 | -1.587% | 203,535 | +19.115% | |
| 2026-01-26 | 98.56 | 98.66 | 96.19 | 98.29 | -0.476% | 218,552 | +17.225% | |
| 2026-01-23 | 97.52 | 99.30 | 97.08 | 98.76 | +0.889% | 141,571 | +16.667% | |
| 2026-01-22 | 96.83 | 100.13 | 95.09 | 97.89 | +5.850% | 309,355 | +17.704% | |
| 2026-01-21 | 91.52 | 92.63 | 90.88 | 92.48 | +1.292% | 213,868 | +24.589% | |
| 2026-01-20 | 88.83 | 91.35 | 88.73 | 91.30 | +1.523% | 175,538 | +26.199% | |
| 2026-01-16 | 90.01 | 92.00 | 88.72 | 89.93 | -0.542% | 196,358 | +28.122% | |
| 2026-01-15 | 90.44 | 91.31 | 88.32 | 90.42 | -0.408% | 211,369 | +27.428% | |
| 2026-01-14 | 87.98 | 90.93 | 87.64 | 90.79 | +3.417% | 213,746 | +26.908% | |
| 2026-01-13 | 89.29 | 89.95 | 87.65 | 87.79 | -1.691% | 234,643 | +31.245% | |
| 2026-01-12 | 88.24 | 89.78 | 86.70 | 89.30 | +1.041% | 288,309 | +29.026% | |
| 2026-01-09 | 88.29 | 90.01 | 86.93 | 88.38 | +0.204% | 207,811 | +30.369% | |
| 2026-01-08 | 84.83 | 88.65 | 84.83 | 88.20 | +3.086% | 141,477 | +30.635% | |
| 2026-01-07 | 87.89 | 87.92 | 84.98 | 85.56 | -2.651% | 204,876 | +34.666% | |
| 2026-01-06 | 85.75 | 88.38 | 85.75 | 87.89 | +2.615% | 285,636 | +31.096% | |
| 2026-01-05 | 85.05 | 87.89 | 85.05 | 85.65 | +0.246% | 374,273 | +34.524% | |
| 2026-01-02 | 85.08 | 86.16 | 84.10 | 85.44 | +0.719% | 383,905 | +34.855% | |
| 2025-12-31 | 84.34 | 85.45 | 84.34 | 84.83 | +0.224% | 324,222 | +35.825% | |
| 2025-12-30 | 84.55 | 85.36 | 84.16 | 84.64 | -0.035% | 209,054 | +36.129% | |
| 2025-12-29 | 85.49 | 86.18 | 84.54 | 84.67 | -1.144% | 295,040 | +36.081% | |
| 2025-12-26 | 84.88 | 86.10 | 84.79 | 85.65 | +0.446% | 187,306 | +34.524% | |
| 2025-12-24 | 84.01 | 85.89 | 84.01 | 85.27 | +1.199% | 129,604 | +35.124% | |
| 2025-12-23 | 84.25 | 85.52 | 82.97 | 84.26 | +0.083% | 205,364 | +36.743% | |
| 2025-12-22 | 83.83 | 85.11 | 83.48 | 84.19 | +0.024% | 557,291 | +36.857% | |
| 2025-12-19 | 83.30 | 84.18 | 81.93 | 84.17 | +0.501% | 662,442 | +36.890% | |
| 2025-12-18 | 85.22 | 85.77 | 83.09 | 83.75 | -1.621% | 237,862 | +37.576% | |
| 2025-12-17 | 83.55 | 86.37 | 83.55 | 85.13 | +1.891% | 266,541 | +35.346% | |
| 2025-12-16 | 83.68 | 86.11 | 82.98 | 83.55 | +0.445% | 448,792 | +37.905% | |
| 2025-12-15 | 83.62 | 84.45 | 82.32 | 83.18 | -1.211% | 289,117 | +38.519% | Div $0.800 |
| 2025-12-12 | 83.35 | 84.45 | 82.69 | 84.20 | +1.679% | 254,217 | +36.841% | |
| 2025-12-11 | 82.74 | 84.52 | 82.59 | 82.81 | -0.036% | 231,981 | +39.138% | |
| 2025-12-10 | 81.94 | 83.93 | 81.50 | 82.84 | +1.271% | 508,972 | +39.087% | |
| 2025-12-09 | 81.65 | 83.59 | 81.09 | 81.80 | +0.640% | 247,067 | +40.856% | |
| 2025-12-08 | 82.86 | 83.05 | 81.05 | 81.28 | -1.776% | 334,359 | +41.757% | |
| 2025-12-05 | 81.74 | 83.61 | 81.41 | 82.75 | +0.755% | 210,890 | +39.239% | |
| 2025-12-04 | 82.55 | 83.10 | 81.60 | 82.13 | +0.110% | 165,539 | +40.290% | |
| 2025-12-03 | 80.75 | 82.38 | 80.75 | 82.04 | +1.598% | 336,978 | +40.444% | |
| 2025-12-02 | 81.77 | 82.07 | 79.50 | 80.75 | -0.099% | 299,933 | +42.687% | |
| 2025-12-01 | 80.67 | 82.10 | 80.08 | 80.83 | -0.541% | 258,841 | +42.546% | |
| 2025-11-28 | 80.86 | 81.47 | 80.51 | 81.27 | +0.433% | 148,073 | +41.774% | |
| 2025-11-26 | 80.10 | 81.63 | 80.07 | 80.92 | +0.760% | 347,609 | +42.388% | |
| 2025-11-25 | 80.38 | 82.36 | 79.75 | 80.31 | +0.930% | 371,620 | +43.469% | |
| 2025-11-24 | 81.00 | 81.31 | 79.37 | 79.57 | -1.290% | 341,693 | +44.803% | |
| 2025-11-21 | 82.38 | 83.98 | 79.91 | 80.61 | -0.494% | 445,972 | +42.935% | |
| 2025-11-20 | 80.94 | 82.19 | 78.52 | 81.01 | +0.922% | 426,754 | +42.229% | |
| 2025-11-19 | 83.32 | 84.08 | 77.21 | 80.27 | -6.456% | 563,238 | +43.541% | |
| 2025-11-18 | 84.00 | 86.45 | 83.13 | 85.81 | +2.374% | 334,453 | +34.273% | |
| 2025-11-17 | 87.30 | 87.44 | 83.58 | 83.82 | -4.129% | 278,601 | +37.461% | |
| 2025-11-14 | 87.46 | 88.69 | 86.09 | 87.43 | -0.057% | 212,719 | +31.785% | |
| 2025-11-13 | 88.50 | 90.12 | 87.15 | 87.48 | -1.220% | 148,189 | +31.710% | |
| 2025-11-12 | 87.76 | 89.20 | 87.10 | 88.56 | +1.015% | 179,757 | +30.104% | |
| 2025-11-11 | 87.82 | 88.28 | 86.66 | 87.67 | +0.724% | 245,279 | +31.425% | |
| 2025-11-10 | 87.50 | 88.92 | 86.17 | 87.04 | -0.389% | 302,018 | +32.376% | |
| 2025-11-07 | 87.63 | 88.28 | 86.50 | 87.38 | -0.410% | 201,530 | +31.861% | |
| 2025-11-06 | 90.08 | 92.31 | 86.84 | 87.74 | -3.847% | 207,062 | +31.320% | |
| 2025-11-05 | 89.22 | 92.19 | 88.93 | 91.25 | +1.864% | 225,640 | +26.268% | |
| 2025-11-04 | 90.27 | 90.75 | 88.83 | 89.58 | -1.104% | 243,400 | +28.622% | |
| 2025-11-03 | 88.98 | 90.89 | 87.47 | 90.58 | +1.604% | 345,922 | +27.202% | |
| 2025-10-31 | 88.87 | 89.63 | 87.64 | 89.15 | -0.291% | 233,251 | +29.243% | |
| 2025-10-30 | 91.31 | 92.84 | 89.31 | 89.41 | -2.497% | 216,238 | +28.867% | |
| 2025-10-29 | 95.22 | 96.09 | 91.35 | 91.70 | -4.390% | 204,555 | +25.649% | |
| 2025-10-28 | 94.78 | 96.12 | 93.10 | 95.91 | -0.073% | 255,588 | +20.133% | |
| 2025-10-27 | 96.69 | 96.97 | 95.27 | 95.98 | -0.529% | 213,141 | +20.046% | |
| 2025-10-24 | 98.37 | 99.12 | 95.97 | 96.49 | -1.551% | 184,321 | +19.411% | |
| 2025-10-23 | 99.17 | 99.78 | 97.77 | 98.01 | -1.020% | 220,375 | +17.559% | |
| 2025-10-22 | 99.23 | 100.73 | 98.33 | 99.02 | -0.212% | 202,725 | +16.360% | |
| 2025-10-21 | 97.81 | 99.97 | 96.93 | 99.23 | +0.405% | 229,456 | +16.114% | |
| 2025-10-20 | 98.69 | 99.06 | 96.93 | 98.83 | +0.468% | 254,565 | +16.584% | |
| 2025-10-17 | 96.18 | 98.89 | 95.51 | 98.37 | +2.469% | 184,171 | +17.129% | |
| 2025-10-16 | 95.65 | 97.89 | 95.01 | 96.00 | +0.999% | 423,528 | +20.021% | |
| 2025-10-15 | 94.50 | 97.17 | 94.03 | 95.05 | +1.235% | 287,817 | +21.220% | |
| 2025-10-14 | 91.77 | 94.01 | 91.06 | 93.89 | +1.503% | 211,789 | +22.718% | |
| 2025-10-13 | 92.80 | 94.98 | 91.84 | 92.50 | +0.043% | 283,860 | +24.562% | |
| 2025-10-10 | 93.86 | 94.11 | 91.19 | 92.46 | -1.607% | 193,472 | +24.616% | |
| 2025-10-09 | 94.66 | 95.08 | 92.63 | 93.97 | -0.949% | 202,870 | +22.614% | |
| 2025-10-08 | 94.13 | 95.69 | 93.70 | 94.87 | +1.130% | 164,035 | +21.450% | |
| 2025-10-07 | 93.84 | 94.47 | 93.06 | 93.81 | +0.428% | 306,736 | +22.823% | |
| 2025-10-06 | 94.44 | 95.03 | 93.37 | 93.41 | -1.153% | 230,971 | +23.349% | |
| 2025-10-03 | 94.11 | 95.22 | 94.11 | 94.50 | +0.425% | 272,161 | +21.926% | |
| 2025-10-02 | 94.02 | 94.38 | 92.45 | 94.10 | -0.159% | 244,889 | +22.444% | |
| 2025-10-01 | 98.23 | 98.78 | 93.59 | 94.25 | -4.198% | 390,064 | +22.249% | |
| 2025-09-30 | 100.47 | 100.60 | 98.00 | 98.38 | -1.856% | 257,560 | +17.117% | |
| 2025-09-29 | 101.37 | 101.51 | 100.18 | 100.24 | -0.978% | 302,373 | +14.944% | |
| 2025-09-26 | 99.75 | 101.36 | 99.75 | 101.23 | +1.352% | 169,093 | +13.820% | |
| 2025-09-25 | 100.98 | 101.66 | 99.13 | 99.88 | -0.893% | 338,574 | +15.358% | |
| 2025-09-24 | 101.63 | 102.64 | 100.60 | 100.78 | -1.167% | 341,101 | +14.328% | |
| 2025-09-23 | 102.05 | 103.44 | 101.16 | 101.97 | +0.453% | 214,448 | +12.994% | |
| 2025-09-22 | 101.39 | 102.34 | 101.11 | 101.51 | +0.099% | 197,115 | +13.506% | |
| 2025-09-19 | 103.72 | 104.45 | 100.77 | 101.41 | -2.650% | 477,618 | +13.618% | |
| 2025-09-18 | 103.91 | 104.86 | 102.99 | 104.17 | +0.657% | 397,458 | +10.608% | |
| 2025-09-17 | 105.00 | 106.58 | 103.31 | 103.49 | -1.438% | 458,162 | +11.334% | |
| 2025-09-16 | 105.97 | 106.60 | 103.87 | 105.00 | -1.111% | 434,648 | +9.733% | |
| 2025-09-15 | 106.88 | 107.89 | 105.00 | 106.18 | -0.497% | 340,338 | +8.514% | Div $0.800 |
| 2025-09-12 | 108.98 | 108.98 | 106.14 | 106.71 | -1.677% | 263,559 | +7.975% | |
| 2025-09-11 | 108.28 | 109.63 | 107.68 | 108.53 | +0.575% | 289,371 | +6.164% | |
| 2025-09-10 | 115.25 | 115.74 | 107.77 | 107.91 | -6.942% | 406,180 | +6.774% | |
| 2025-09-09 | 113.73 | 116.11 | 113.12 | 115.96 | +1.961% | 317,934 | -0.638% | |
| 2025-09-08 | 113.10 | 114.11 | 111.62 | 113.73 | +0.557% | 238,262 | +1.310% | |
| 2025-09-05 | 115.41 | 115.58 | 112.48 | 113.10 | -1.197% | 140,950 | +1.874% | |
| 2025-09-04 | 113.56 | 114.70 | 113.11 | 114.47 | +0.686% | 141,637 | +0.655% | |
| 2025-09-03 | 114.43 | 116.05 | 112.59 | 113.69 | -0.211% | 257,382 | +1.346% | |
| 2025-09-02 | 114.07 | 114.50 | 112.26 | 113.93 | -0.879% | 188,996 | +1.132% | |
| 2025-08-29 | 116.43 | 117.22 | 114.46 | 114.94 | -1.364% | 128,241 | +0.244% | |
| 2025-08-28 | 116.20 | 116.90 | 114.01 | 116.53 | +0.440% | 207,167 | -1.124% | |
| 2025-08-27 | 113.76 | 116.48 | 113.22 | 116.02 | +1.745% | 126,056 | -0.690% | |
| 2025-08-26 | 115.57 | 116.02 | 113.36 | 114.03 | -0.843% | 200,253 | +1.044% | |
| 2025-08-25 | 116.03 | 116.45 | 114.56 | 115.00 | -0.990% | 148,853 | +0.191% | |
| 2025-08-22 | 112.80 | 116.74 | 112.80 | 116.15 | +4.012% | 237,407 | -0.801% | |
| 2025-08-21 | 112.30 | 112.97 | 110.75 | 111.67 | -1.421% | 192,800 | +3.179% | |
| 2025-08-20 | 111.90 | 114.13 | 111.22 | 113.28 | +1.071% | 473,431 | +1.713% | |
| 2025-08-19 | 113.22 | 113.65 | 111.03 | 112.08 | -0.832% | 280,636 | +2.802% | |
| 2025-08-18 | 112.80 | 115.41 | 112.80 | 113.02 | +0.195% | 265,695 | +1.947% | |
| 2025-08-15 | 115.81 | 115.81 | 112.42 | 112.80 | -1.922% | 237,931 | +2.145% | |
| 2025-08-14 | 116.78 | 118.15 | 113.80 | 115.01 | -2.748% | 202,954 | +0.183% | |
| 2025-08-13 | 116.85 | 119.56 | 115.96 | 118.26 | +1.537% | 214,969 | -2.571% | |
| 2025-08-12 | 116.00 | 118.20 | 115.78 | 116.47 | +1.234% | 195,010 | -1.073% | |
| 2025-08-11 | 115.82 | 116.73 | 114.31 | 115.05 | -0.665% | 377,448 | +0.148% | |
| 2025-08-08 | 117.64 | 118.86 | 115.59 | 115.82 | -1.102% | 180,894 | -0.518% | |
| 2025-08-07 | 120.03 | 120.03 | 116.67 | 117.11 | -2.958% | 241,048 | -1.614% | |
| 2025-08-06 | 116.27 | 121.90 | 113.60 | 120.68 | +1.840% | 438,060 | -4.524% | |
| 2025-08-05 | 120.66 | 122.66 | 117.52 | 118.50 | -1.209% | 362,321 | -2.768% | |
| 2025-08-04 | 119.72 | 120.47 | 118.76 | 119.95 | +1.378% | 196,207 | -3.943% | |
| 2025-08-01 | 119.57 | 119.57 | 116.90 | 118.32 | -1.891% | 221,135 | -2.620% | |
| 2025-07-31 | 121.78 | 124.17 | 119.90 | 120.60 | -1.776% | 234,278 | -4.461% | |
| 2025-07-30 | 123.12 | 128.62 | 121.33 | 122.78 | -0.122% | 262,951 | -6.157% | |
| 2025-07-29 | 125.37 | 127.24 | 120.27 | 122.93 | -1.727% | 347,583 | -6.272% | |
| 2025-07-28 | 121.52 | 125.43 | 121.33 | 125.09 | +3.337% | 293,099 | -7.890% | |
| 2025-07-25 | 122.56 | 124.21 | 120.98 | 121.05 | -0.779% | 180,822 | -4.816% | |
| 2025-07-24 | 125.03 | 126.88 | 117.92 | 122.00 | -7.730% | 644,255 | -5.557% | |
| 2025-07-23 | 133.61 | 133.97 | 131.66 | 132.22 | -0.324% | 114,960 | -12.857% | |
| 2025-07-22 | 128.61 | 133.19 | 128.61 | 132.65 | +2.754% | 199,001 | -13.140% | |
| 2025-07-21 | 129.50 | 131.88 | 128.79 | 129.09 | -0.313% | 171,968 | -10.748% | |
| 2025-07-18 | 131.61 | 131.70 | 127.53 | 129.50 | -0.743% | 216,218 | -11.027% | |
| 2025-07-17 | 133.15 | 135.11 | 130.21 | 130.47 | -2.130% | 211,401 | -11.689% | |
| 2025-07-16 | 132.39 | 133.91 | 131.19 | 133.31 | +1.546% | 156,154 | -13.570% | |
| 2025-07-15 | 133.54 | 133.94 | 130.99 | 131.28 | -1.788% | 135,149 | -12.233% | |
| 2025-07-14 | 135.48 | 136.01 | 133.50 | 133.67 | -1.438% | 102,701 | -13.803% | |
| 2025-07-11 | 135.63 | 136.28 | 134.06 | 135.62 | -0.637% | 147,313 | -15.042% | |
| 2025-07-10 | 135.06 | 139.00 | 134.99 | 136.49 | +1.089% | 190,720 | -15.584% | |
| 2025-07-09 | 135.46 | 135.73 | 133.65 | 135.02 | -0.325% | 194,856 | -14.664% | |
| 2025-07-08 | 136.90 | 138.15 | 135.06 | 135.46 | -0.434% | 220,620 | -14.942% | |
| 2025-07-07 | 138.54 | 138.93 | 135.52 | 136.05 | -1.804% | 196,694 | -15.311% | |
| 2025-07-03 | 138.01 | 139.94 | 136.89 | 138.55 | +0.830% | 114,382 | -16.839% | |
| 2025-07-02 | 134.89 | 137.41 | 133.52 | 137.41 | +2.240% | 211,062 | -16.149% | |
| 2025-07-01 | 130.76 | 136.91 | 130.35 | 134.40 | +2.353% | 232,503 | -14.271% | |
| 2025-06-30 | 132.63 | 133.76 | 130.26 | 131.31 | -0.455% | 234,940 | -12.253% | |
| 2025-06-27 | 132.99 | 134.14 | 130.26 | 131.91 | -0.618% | 326,665 | -12.653% | |
| 2025-06-26 | 133.13 | 134.20 | 130.68 | 132.73 | -0.293% | 209,222 | -13.192% | |
| 2025-06-25 | 133.25 | 134.43 | 132.37 | 133.12 | -0.404% | 136,740 | -13.447% | |
| 2025-06-24 | 135.80 | 136.40 | 133.63 | 133.66 | -0.794% | 150,613 | -13.796% | |
| 2025-06-23 | 131.05 | 134.74 | 131.05 | 134.73 | +1.875% | 181,298 | -14.481% | |
| 2025-06-20 | 133.69 | 134.46 | 130.26 | 132.25 | -0.414% | 335,127 | -12.877% | |
| 2025-06-18 | 135.90 | 136.33 | 132.56 | 132.80 | -1.870% | 259,503 | -13.238% | |
| 2025-06-17 | 136.27 | 138.84 | 135.11 | 135.33 | -1.628% | 186,900 | -14.860% | |
| 2025-06-16 | 137.65 | 140.72 | 137.35 | 137.57 | +1.110% | 178,606 | -16.246% | |
| 2025-06-13 | 139.10 | 141.51 | 135.84 | 136.06 | -3.831% | 203,382 | -15.317% | Div $0.800 |
| 2025-06-12 | 139.59 | 142.61 | 138.01 | 141.48 | +0.490% | 147,997 | -18.561% | |
| 2025-06-11 | 139.50 | 141.42 | 138.65 | 140.79 | +0.910% | 140,646 | -18.162% | |
| 2025-06-10 | 139.30 | 140.97 | 139.04 | 139.52 | +0.715% | 124,579 | -17.417% | |
| 2025-06-09 | 138.53 | 139.74 | 137.96 | 138.53 | +0.435% | 154,378 | -16.827% | |
| 2025-06-06 | 137.98 | 138.20 | 136.64 | 137.93 | +0.929% | 128,274 | -16.465% | |
| 2025-06-05 | 136.64 | 137.59 | 132.89 | 136.66 | -0.335% | 161,687 | -15.689% | |
| 2025-06-04 | 138.06 | 138.41 | 136.75 | 137.12 | +0.263% | 181,985 | -15.971% | |
| 2025-06-03 | 135.84 | 137.67 | 134.14 | 136.76 | +0.323% | 164,763 | -15.750% | |
| 2025-06-02 | 136.01 | 137.25 | 133.50 | 136.32 | +0.073% | 162,328 | -15.478% | |
| 2025-05-30 | 134.82 | 136.77 | 133.75 | 136.22 | +0.859% | 294,697 | -15.416% | |
| 2025-05-29 | 133.76 | 135.60 | 132.74 | 135.06 | +1.336% | 319,939 | -14.690% | |
| 2025-05-28 | 133.21 | 134.27 | 131.53 | 133.28 | -0.045% | 246,642 | -13.550% | |
| 2025-05-27 | 130.88 | 133.40 | 130.09 | 133.34 | +2.569% | 190,433 | -13.589% | |
| 2025-05-23 | 128.79 | 130.74 | 128.79 | 130.00 | -0.952% | 246,076 | -11.369% | |
| 2025-05-22 | 130.51 | 131.82 | 127.60 | 131.25 | +0.191% | 254,888 | -12.213% | |
| 2025-05-21 | 128.50 | 132.18 | 128.50 | 131.00 | +0.738% | 219,099 | -12.046% | |
| 2025-05-20 | 127.69 | 130.23 | 126.47 | 130.04 | +1.459% | 162,468 | -11.396% | |
| 2025-05-19 | 125.23 | 128.71 | 124.04 | 128.17 | +1.136% | 258,583 | -10.104% | |
| 2025-05-16 | 125.38 | 127.02 | 125.00 | 126.73 | +1.319% | 126,474 | -9.082% | |
| 2025-05-15 | 123.57 | 125.13 | 122.48 | 125.08 | +0.741% | 155,222 | -7.883% | |
| 2025-05-14 | 124.12 | 125.41 | 121.16 | 124.16 | -0.425% | 143,351 | -7.200% | |
| 2025-05-13 | 122.84 | 125.53 | 121.79 | 124.69 | +1.498% | 214,991 | -7.595% | |
| 2025-05-12 | 123.45 | 124.60 | 120.43 | 122.85 | +3.261% | 522,719 | -6.211% | |
| 2025-05-09 | 119.54 | 120.79 | 118.34 | 118.97 | -0.709% | 286,959 | -3.152% | |
| 2025-05-08 | 120.98 | 122.29 | 118.91 | 119.82 | +0.092% | 536,327 | -3.839% | |
| 2025-05-07 | 119.50 | 120.24 | 116.53 | 119.71 | -0.242% | 313,922 | -3.751% | |
| 2025-05-06 | 108.71 | 120.86 | 108.71 | 120.00 | 0.000% | 449,842 | -3.983% |