IPGP
IPG Photonics Corporation
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
67.79USD-4.332%(-3.07)248,190
After-hoursNov 13, 2026 4:00:30 PM EST
67.78USD-0.015%(-0.01)
IPGP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 70.78 | 71.44 | 67.64 | 67.78 | -4.347% | 248,190 | 0.000% |
| 2026-11-12 | 68.53 | 71.76 | 68.29 | 70.86 | +0.071% | 288,048 | -4.347% |
| 2026-11-11 | 71.83 | 72.35 | 69.63 | 70.81 | +1.900% | 270,773 | -4.279% |
| 2026-11-10 | 68.67 | 70.59 | 67.89 | 69.49 | -1.670% | 374,322 | -2.461% |
| 2026-11-09 | 66.73 | 71.76 | 66.05 | 70.67 | +8.207% | 355,219 | -4.089% |
| 2026-11-06 | 65.32 | 65.43 | 63.35 | 65.31 | +5.288% | 441,851 | +3.782% |
| 2026-11-05 | 67.78 | 68.06 | 61.59 | 62.03 | -11.525% | 599,656 | +9.270% |
| 2026-11-04 | 74.47 | 74.70 | 67.70 | 70.11 | -5.791% | 468,515 | -3.323% |
| 2026-11-03 | 74.38 | 75.80 | 71.77 | 74.42 | +2.071% | 621,796 | -8.922% |
| 2026-11-02 | 73.80 | 75.69 | 72.68 | 72.91 | +0.441% | 394,492 | -7.036% |
| 2026-10-30 | 72.30 | 73.73 | 71.23 | 72.59 | -4.108% | 379,747 | -6.626% |
| 2026-10-29 | 74.56 | 76.90 | 74.56 | 75.70 | +0.225% | 322,311 | -10.462% |
| 2026-10-28 | 75.51 | 76.23 | 74.06 | 75.53 | +1.601% | 309,447 | -10.261% |
| 2026-10-27 | 74.08 | 75.13 | 73.22 | 74.34 | +2.101% | 306,223 | -8.824% |
| 2026-10-26 | 72.07 | 73.94 | 70.76 | 72.81 | +2.448% | 305,294 | -6.908% |
| 2026-10-23 | 69.28 | 71.45 | 68.27 | 71.07 | +2.392% | 314,385 | -4.629% |
| 2026-10-22 | 71.47 | 71.88 | 68.63 | 69.41 | -6.241% | 332,161 | -2.348% |
| 2026-10-21 | 73.83 | 74.78 | 72.98 | 74.03 | +2.124% | 289,757 | -8.443% |
| 2026-10-20 | 71.76 | 73.36 | 69.99 | 72.49 | +0.014% | 428,176 | -6.497% |
| 2026-10-19 | 73.14 | 74.66 | 70.86 | 72.48 | +2.070% | 312,048 | -6.485% |
| 2026-10-16 | 72.75 | 73.41 | 70.93 | 71.01 | -3.728% | 357,621 | -4.549% |
| 2026-10-15 | 71.76 | 73.91 | 70.00 | 73.76 | +0.122% | 391,843 | -8.107% |
| 2026-10-14 | 73.90 | 74.70 | 72.58 | 73.67 | -2.874% | 334,290 | -7.995% |
| 2026-10-13 | 75.05 | 75.99 | 72.75 | 75.85 | -0.263% | 326,551 | -10.639% |
| 2026-10-12 | 77.52 | 77.87 | 75.91 | 76.05 | -2.836% | 269,539 | -10.874% |
| 2026-10-09 | 79.40 | 80.35 | 76.64 | 78.27 | +0.682% | 245,719 | -13.402% |
| 2026-10-08 | 79.53 | 80.36 | 77.11 | 77.74 | -3.894% | 302,043 | -12.812% |
| 2026-10-07 | 81.72 | 82.35 | 78.73 | 80.89 | -3.346% | 379,541 | -16.207% |
| 2026-10-06 | 84.30 | 84.76 | 82.50 | 83.69 | +0.108% | 537,868 | -19.011% |
| 2026-10-05 | 83.98 | 84.89 | 83.40 | 83.60 | -0.535% | 473,767 | -18.923% |
| 2026-10-02 | 85.44 | 86.42 | 83.87 | 84.05 | +0.466% | 651,750 | -19.358% |
| 2026-10-01 | 78.46 | 84.09 | 77.71 | 83.66 | +6.873% | 442,089 | -18.982% |
| 2026-09-30 | 78.67 | 79.79 | 77.41 | 78.28 | -0.306% | 607,937 | -13.413% |
| 2026-09-29 | 78.12 | 78.74 | 76.95 | 78.52 | +1.670% | 274,245 | -13.678% |
| 2026-09-28 | 77.55 | 78.39 | 75.57 | 77.23 | -1.139% | 323,702 | -12.236% |
| 2026-09-25 | 78.42 | 79.29 | 77.24 | 78.12 | +0.904% | 373,281 | -13.236% |
| 2026-09-24 | 75.05 | 77.69 | 74.56 | 77.42 | +0.311% | 450,527 | -12.452% |
| 2026-09-23 | 78.27 | 79.84 | 76.59 | 77.18 | -1.304% | 494,967 | -12.179% |
| 2026-09-22 | 77.27 | 78.64 | 76.91 | 78.20 | +0.579% | 268,503 | -13.325% |
| 2026-09-21 | 78.46 | 79.11 | 77.00 | 77.75 | +1.568% | 332,026 | -12.823% |
| 2026-09-18 | 76.64 | 77.79 | 76.20 | 76.55 | +0.565% | 939,212 | -11.457% |
| 2026-09-17 | 79.30 | 80.18 | 76.01 | 76.12 | -1.091% | 357,763 | -10.956% |
| 2026-09-16 | 76.40 | 78.63 | 76.06 | 76.96 | +2.422% | 394,909 | -11.928% |
| 2026-09-15 | 75.70 | 76.55 | 74.51 | 75.14 | +0.320% | 402,050 | -9.795% |
| 2026-09-14 | 76.17 | 78.48 | 74.89 | 74.90 | -6.363% | 325,053 | -9.506% |
| 2026-09-11 | 80.07 | 81.82 | 79.38 | 79.99 | +2.119% | 305,756 | -15.264% |
| 2026-09-10 | 78.35 | 79.89 | 77.80 | 78.33 | -2.441% | 382,058 | -13.469% |
| 2026-09-09 | 78.55 | 81.12 | 78.55 | 80.29 | +0.918% | 392,887 | -15.581% |
| 2026-09-08 | 79.21 | 80.64 | 78.36 | 79.56 | +2.000% | 334,178 | -14.806% |
| 2026-09-04 | 77.15 | 78.71 | 76.47 | 78.00 | +2.014% | 350,036 | -13.103% |
| 2026-09-03 | 76.48 | 77.86 | 75.18 | 76.46 | -0.026% | 359,948 | -11.352% |
| 2026-09-02 | 75.21 | 77.03 | 73.95 | 76.48 | +1.702% | 393,780 | -11.376% |
| 2026-09-01 | 74.69 | 75.98 | 72.97 | 75.20 | -1.157% | 682,930 | -9.867% |
| 2026-08-31 | 76.44 | 77.32 | 75.53 | 76.08 | -0.588% | 623,592 | -10.910% |
| 2026-08-28 | 78.67 | 80.34 | 75.46 | 76.53 | -0.932% | 673,554 | -11.433% |
| 2026-08-27 | 75.34 | 77.42 | 73.50 | 77.25 | +4.096% | 560,011 | -12.259% |
| 2026-08-26 | 71.84 | 75.26 | 71.08 | 74.21 | +3.457% | 1,062,699 | -8.665% |
| 2026-08-25 | 73.18 | 73.57 | 70.36 | 71.73 | +1.399% | 778,172 | -5.507% |
| 2026-08-24 | 72.27 | 72.73 | 69.41 | 70.74 | -3.440% | 762,775 | -4.184% |
| 2026-08-21 | 75.25 | 75.63 | 72.50 | 73.26 | -1.572% | 744,540 | -7.480% |
| 2026-08-20 | 77.05 | 77.05 | 74.27 | 74.43 | -2.795% | 584,932 | -8.935% |
| 2026-08-19 | 83.00 | 83.00 | 76.02 | 76.57 | -5.830% | 697,180 | -11.480% |
| 2026-08-18 | 84.89 | 85.48 | 80.73 | 81.31 | -7.707% | 934,711 | -16.640% |
| 2026-08-17 | 86.49 | 89.10 | 85.31 | 88.10 | +2.693% | 658,426 | -23.065% |
| 2026-08-14 | 83.90 | 86.78 | 83.27 | 85.79 | +2.204% | 412,124 | -20.993% |
| 2026-08-13 | 86.51 | 88.79 | 83.77 | 83.94 | -3.860% | 454,557 | -19.252% |
| 2026-08-12 | 89.43 | 89.78 | 85.96 | 87.31 | +1.760% | 413,268 | -22.369% |
| 2026-08-11 | 86.93 | 87.31 | 85.33 | 85.80 | +1.072% | 338,132 | -21.002% |
| 2026-08-10 | 91.63 | 92.48 | 84.67 | 84.89 | -5.918% | 379,961 | -20.155% |
| 2026-08-07 | 89.47 | 92.13 | 87.66 | 90.23 | +4.072% | 353,810 | -24.881% |
| 2026-08-06 | 89.96 | 92.71 | 86.37 | 86.70 | -5.504% | 593,395 | -21.822% |
| 2026-08-05 | 95.74 | 99.95 | 91.35 | 91.75 | -2.466% | 598,656 | -26.125% |
| 2026-08-04 | 93.99 | 95.55 | 85.94 | 94.07 | +7.878% | 830,069 | -27.947% |
| 2026-08-03 | 83.59 | 88.73 | 83.00 | 87.20 | +2.516% | 391,865 | -22.271% |
| 2026-07-31 | 88.60 | 88.73 | 83.64 | 85.06 | +0.188% | 408,814 | -20.315% |
| 2026-07-30 | 83.50 | 85.09 | 82.65 | 84.90 | +5.847% | 327,112 | -20.165% |
| 2026-07-29 | 83.16 | 84.06 | 79.69 | 80.21 | -4.535% | 518,181 | -15.497% |
| 2026-07-28 | 86.84 | 87.20 | 81.24 | 84.02 | -6.332% | 417,195 | -19.329% |
| 2026-07-27 | 93.05 | 93.05 | 87.00 | 89.70 | -2.181% | 327,975 | -24.437% |
| 2026-07-24 | 96.31 | 96.31 | 90.63 | 91.70 | -4.935% | 423,066 | -26.085% |
| 2026-07-23 | 96.37 | 99.91 | 93.51 | 96.46 | -1.410% | 345,904 | -29.733% |
| 2026-07-22 | 100.95 | 103.53 | 97.79 | 97.84 | -4.816% | 287,232 | -30.724% |
| 2026-07-21 | 102.33 | 103.68 | 99.47 | 102.79 | +4.995% | 334,443 | -34.060% |
| 2026-07-20 | 105.00 | 105.86 | 97.32 | 97.90 | -6.163% | 338,186 | -30.766% |
| 2026-07-17 | 101.32 | 105.75 | 97.15 | 104.33 | +0.938% | 431,684 | -35.033% |
| 2026-07-16 | 104.25 | 105.48 | 102.63 | 103.36 | -4.216% | 334,229 | -34.423% |
| 2026-07-15 | 109.15 | 109.15 | 103.64 | 107.91 | +1.343% | 303,093 | -37.188% |
| 2026-07-14 | 107.97 | 109.33 | 104.72 | 106.48 | +1.671% | 266,784 | -36.345% |
| 2026-07-13 | 105.45 | 106.88 | 104.26 | 104.73 | -2.785% | 256,946 | -35.281% |
| 2026-07-10 | 106.88 | 109.30 | 106.51 | 107.73 | -0.278% | 303,452 | -37.083% |
| 2026-07-09 | 107.40 | 109.22 | 104.49 | 108.03 | +5.622% | 462,329 | -37.258% |
| 2026-07-08 | 95.86 | 102.50 | 95.12 | 102.28 | +5.880% | 387,932 | -33.731% |
| 2026-07-07 | 99.97 | 101.28 | 94.66 | 96.60 | -7.736% | 467,950 | -29.834% |
| 2026-07-06 | 107.29 | 109.80 | 103.91 | 104.70 | -0.541% | 321,314 | -35.263% |
| 2026-07-02 | 114.98 | 115.16 | 104.66 | 105.27 | -7.989% | 275,992 | -35.613% |
| 2026-07-01 | 113.27 | 116.42 | 111.03 | 114.41 | -2.480% | 278,461 | -40.757% |
| 2026-06-30 | 111.14 | 119.85 | 111.14 | 117.32 | +5.799% | 417,124 | -42.226% |
| 2026-06-29 | 107.07 | 111.16 | 99.55 | 110.89 | +3.452% | 784,516 | -38.876% |
| 2026-06-26 | 106.71 | 108.54 | 104.75 | 107.19 | -2.758% | 719,116 | -36.766% |
| 2026-06-25 | 111.54 | 112.25 | 107.07 | 110.23 | +2.330% | 362,767 | -38.510% |
| 2026-06-24 | 108.11 | 109.99 | 105.49 | 107.72 | +0.065% | 306,776 | -37.078% |
| 2026-06-23 | 111.03 | 112.83 | 107.27 | 107.65 | -8.771% | 304,743 | -37.037% |
| 2026-06-22 | 119.90 | 120.00 | 116.35 | 118.00 | -0.008% | 274,480 | -42.559% |
| 2026-06-18 | 118.47 | 119.19 | 114.17 | 118.01 | +3.845% | 756,830 | -42.564% |
| 2026-06-17 | 117.09 | 118.68 | 112.74 | 113.64 | -1.423% | 275,005 | -40.356% |
| 2026-06-16 | 120.59 | 121.73 | 114.98 | 115.28 | -3.941% | 335,697 | -41.204% |
| 2026-06-15 | 118.48 | 120.68 | 117.43 | 120.01 | +4.675% | 388,878 | -43.521% |
| 2026-06-12 | 111.23 | 115.97 | 109.29 | 114.65 | +3.112% | 236,875 | -40.881% |
| 2026-06-11 | 107.39 | 111.67 | 106.45 | 111.19 | +6.842% | 329,759 | -39.041% |
| 2026-06-10 | 104.74 | 109.00 | 101.44 | 104.07 | -2.162% | 391,142 | -34.871% |
| 2026-06-09 | 114.52 | 115.57 | 100.57 | 106.37 | -4.404% | 476,492 | -36.279% |
| 2026-06-08 | 110.82 | 112.80 | 108.29 | 111.27 | +3.632% | 316,573 | -39.085% |
| 2026-06-05 | 118.17 | 118.17 | 106.26 | 107.37 | -12.358% | 430,143 | -36.872% |
| 2026-06-04 | 117.56 | 126.43 | 115.41 | 122.51 | +0.732% | 736,729 | -44.674% |
| 2026-06-03 | 127.27 | 135.00 | 120.88 | 121.62 | -0.279% | 1,409,829 | -44.269% |
| 2026-06-02 | 117.20 | 123.30 | 115.77 | 121.96 | +5.905% | 1,051,159 | -44.424% |
| 2026-06-01 | 114.08 | 117.39 | 111.99 | 115.16 | +0.559% | 597,978 | -41.143% |
| 2026-05-29 | 117.96 | 119.19 | 112.46 | 114.52 | -2.412% | 553,474 | -40.814% |
| 2026-05-28 | 117.72 | 120.63 | 116.19 | 117.35 | +0.308% | 331,281 | -42.241% |
| 2026-05-27 | 120.71 | 121.56 | 115.06 | 116.99 | -2.362% | 331,538 | -42.063% |
| 2026-05-26 | 121.50 | 121.60 | 117.14 | 119.82 | +0.689% | 577,202 | -43.432% |
| 2026-05-22 | 121.75 | 122.56 | 117.79 | 119.00 | -1.261% | 498,550 | -43.042% |
| 2026-05-21 | 120.06 | 122.86 | 119.00 | 120.52 | -0.323% | 585,320 | -43.760% |
| 2026-05-20 | 114.90 | 124.00 | 114.90 | 120.91 | +6.688% | 850,962 | -43.942% |
| 2026-05-19 | 105.84 | 113.78 | 103.78 | 113.33 | +6.563% | 628,019 | -40.192% |
| 2026-05-18 | 104.02 | 106.66 | 101.54 | 106.35 | +3.494% | 600,033 | -36.267% |
| 2026-05-15 | 102.32 | 103.08 | 99.52 | 102.76 | -2.226% | 390,060 | -34.040% |
| 2026-05-14 | 106.70 | 107.81 | 104.27 | 105.10 | -1.407% | 428,571 | -35.509% |
| 2026-05-13 | 104.76 | 109.00 | 102.90 | 106.60 | +3.889% | 383,221 | -36.417% |
| 2026-05-12 | 101.84 | 103.09 | 98.01 | 102.61 | -0.841% | 398,221 | -33.944% |
| 2026-05-11 | 104.49 | 106.44 | 102.00 | 103.48 | -0.967% | 464,630 | -34.499% |
| 2026-05-08 | 105.00 | 106.27 | 102.92 | 104.49 | +2.915% | 441,261 | -35.133% |
| 2026-05-07 | 102.25 | 104.23 | 98.00 | 101.53 | -0.402% | 896,210 | -33.241% |
| 2026-05-06 | 92.53 | 102.20 | 92.52 | 101.94 | +12.219% | 1,123,332 | -33.510% |
| 2026-05-05 | 92.70 | 97.17 | 86.00 | 90.84 | -25.742% | 3,091,338 | -25.385% |
| 2026-05-04 | 124.22 | 126.95 | 120.74 | 122.33 | -0.439% | 778,941 | -44.592% |
| 2026-05-01 | 118.18 | 123.08 | 116.48 | 122.87 | +3.322% | 473,069 | -44.836% |
| 2026-04-30 | 115.47 | 120.44 | 114.80 | 118.92 | +4.997% | 388,570 | -43.004% |
| 2026-04-29 | 113.16 | 115.26 | 112.13 | 113.26 | +0.801% | 331,116 | -40.155% |
| 2026-04-28 | 111.44 | 115.65 | 110.11 | 112.36 | -3.694% | 420,746 | -39.676% |
| 2026-04-27 | 125.55 | 125.55 | 111.70 | 116.67 | -6.327% | 533,267 | -41.905% |
| 2026-04-24 | 125.78 | 130.01 | 122.01 | 124.55 | +0.801% | 945,283 | -45.580% |
| 2026-04-23 | 124.77 | 127.50 | 121.63 | 123.56 | -0.763% | 388,745 | -45.144% |
| 2026-04-22 | 126.54 | 130.00 | 120.18 | 124.51 | +0.525% | 446,403 | -45.563% |
| 2026-04-21 | 126.73 | 129.82 | 123.49 | 123.86 | -1.605% | 309,501 | -45.277% |
| 2026-04-20 | 124.62 | 126.92 | 123.00 | 125.88 | +0.688% | 349,020 | -46.155% |
| 2026-04-17 | 123.10 | 128.63 | 122.39 | 125.02 | +3.571% | 467,291 | -45.785% |
| 2026-04-16 | 121.02 | 122.54 | 117.72 | 120.71 | -0.503% | 497,173 | -43.849% |
| 2026-04-15 | 123.82 | 125.80 | 120.43 | 121.32 | -2.671% | 352,828 | -44.131% |
| 2026-04-14 | 129.15 | 129.15 | 122.31 | 124.65 | -2.097% | 374,933 | -45.624% |
| 2026-04-13 | 126.97 | 129.15 | 125.75 | 127.32 | 0.000% | 299,933 | -46.764% |
| 2026-04-10 | 125.81 | 128.15 | 123.00 | 127.32 | +2.364% | 287,661 | -46.764% |
| 2026-04-09 | 120.81 | 126.01 | 120.58 | 124.38 | +3.400% | 461,027 | -45.506% |
| 2026-04-08 | 120.12 | 122.95 | 118.92 | 120.29 | +6.348% | 346,069 | -43.653% |
| 2026-04-07 | 109.65 | 113.36 | 108.75 | 113.11 | +2.455% | 314,197 | -40.076% |
| 2026-04-06 | 114.29 | 117.18 | 108.49 | 110.40 | -3.107% | 399,131 | -38.605% |
| 2026-04-02 | 112.11 | 117.14 | 111.14 | 113.94 | -1.342% | 261,290 | -40.513% |
| 2026-04-01 | 116.66 | 118.86 | 115.05 | 115.49 | +0.785% | 316,470 | -41.311% |
| 2026-03-31 | 109.32 | 114.74 | 109.32 | 114.59 | +6.407% | 274,102 | -40.850% |
| 2026-03-30 | 117.58 | 118.64 | 106.26 | 107.69 | -6.923% | 258,194 | -37.060% |
| 2026-03-27 | 117.63 | 120.30 | 114.29 | 115.70 | -2.527% | 307,503 | -41.417% |
| 2026-03-26 | 122.76 | 124.39 | 118.32 | 118.70 | -6.543% | 339,493 | -42.898% |
| 2026-03-25 | 129.63 | 131.20 | 125.63 | 127.01 | +1.042% | 405,969 | -46.634% |
| 2026-03-24 | 117.53 | 127.00 | 116.00 | 125.70 | +5.497% | 374,700 | -46.078% |
| 2026-03-23 | 117.83 | 121.30 | 117.37 | 119.15 | +3.285% | 488,311 | -43.114% |
| 2026-03-20 | 122.17 | 122.78 | 114.59 | 115.36 | -6.043% | 744,182 | -41.245% |
| 2026-03-19 | 113.85 | 123.45 | 112.00 | 122.78 | +5.291% | 418,088 | -44.796% |
| 2026-03-18 | 115.85 | 120.15 | 114.18 | 116.61 | +0.961% | 403,774 | -41.875% |
| 2026-03-17 | 115.10 | 116.84 | 112.49 | 115.50 | +0.715% | 339,850 | -41.316% |
| 2026-03-16 | 112.86 | 117.79 | 112.86 | 114.68 | +3.362% | 373,094 | -40.896% |
| 2026-03-13 | 110.76 | 115.61 | 109.88 | 110.95 | +1.218% | 316,396 | -38.909% |
| 2026-03-12 | 117.46 | 118.24 | 105.84 | 109.61 | -9.056% | 1,040,482 | -38.165% |
| 2026-03-11 | 116.61 | 120.68 | 114.27 | 120.53 | +3.486% | 441,991 | -43.765% |
| 2026-03-10 | 121.37 | 123.15 | 114.95 | 116.47 | -4.447% | 1,035,915 | -41.805% |
| 2026-03-09 | 119.39 | 122.35 | 116.73 | 121.89 | +0.986% | 277,547 | -44.392% |
| 2026-03-06 | 122.02 | 127.02 | 120.33 | 120.70 | -4.788% | 362,474 | -43.844% |
| 2026-03-05 | 126.80 | 132.49 | 125.02 | 126.77 | -1.934% | 470,079 | -46.533% |
| 2026-03-04 | 131.96 | 133.03 | 126.67 | 129.27 | -1.823% | 439,096 | -47.567% |
| 2026-03-03 | 127.97 | 136.29 | 123.90 | 131.67 | -2.568% | 745,788 | -48.523% |
| 2026-03-02 | 130.47 | 135.35 | 129.20 | 135.14 | +2.713% | 526,458 | -49.845% |
| 2026-02-27 | 128.24 | 131.63 | 123.70 | 131.57 | +1.622% | 555,674 | -48.484% |
| 2026-02-26 | 138.16 | 138.83 | 124.71 | 129.47 | -6.755% | 743,750 | -47.648% |
| 2026-02-25 | 133.85 | 141.43 | 130.12 | 138.85 | +5.429% | 416,982 | -51.185% |
| 2026-02-24 | 135.41 | 142.02 | 131.14 | 131.70 | -2.140% | 844,596 | -48.535% |
| 2026-02-23 | 132.51 | 135.05 | 130.61 | 134.58 | +0.718% | 456,599 | -49.636% |
| 2026-02-20 | 128.49 | 133.77 | 126.86 | 133.62 | +2.761% | 417,991 | -49.274% |
| 2026-02-19 | 137.90 | 138.00 | 128.37 | 130.03 | -5.966% | 653,162 | -47.874% |
| 2026-02-18 | 134.65 | 140.26 | 132.00 | 138.28 | +2.536% | 599,192 | -50.984% |
| 2026-02-17 | 150.01 | 150.10 | 124.44 | 134.86 | -12.377% | 1,467,365 | -49.740% |
| 2026-02-13 | 147.57 | 155.82 | 139.27 | 153.91 | +2.436% | 1,317,442 | -55.961% |
| 2026-02-12 | 116.70 | 154.21 | 115.87 | 150.25 | +35.482% | 2,484,095 | -54.889% |
| 2026-02-11 | 113.08 | 115.00 | 108.27 | 110.90 | +0.199% | 865,163 | -38.882% |
| 2026-02-10 | 111.52 | 114.65 | 109.58 | 110.68 | -0.593% | 575,039 | -38.760% |
| 2026-02-09 | 109.06 | 112.23 | 108.75 | 111.34 | +1.578% | 476,634 | -39.123% |
| 2026-02-06 | 101.26 | 110.00 | 101.26 | 109.61 | +10.383% | 529,512 | -38.163% |
| 2026-02-05 | 97.63 | 100.60 | 96.00 | 99.30 | -0.591% | 426,209 | -31.742% |
| 2026-02-04 | 99.84 | 103.27 | 96.50 | 99.89 | +0.981% | 768,171 | -32.145% |
| 2026-02-03 | 96.09 | 102.06 | 95.25 | 98.92 | +4.622% | 712,943 | -31.480% |
| 2026-02-02 | 91.11 | 95.76 | 90.99 | 94.55 | +2.316% | 1,150,552 | -28.313% |
| 2026-01-30 | 92.25 | 94.92 | 91.55 | 92.41 | -0.388% | 644,126 | -26.653% |
| 2026-01-29 | 92.83 | 94.47 | 89.50 | 92.77 | +0.357% | 525,546 | -26.938% |
| 2026-01-28 | 90.66 | 93.18 | 89.93 | 92.44 | +1.997% | 435,933 | -26.677% |
| 2026-01-27 | 88.56 | 90.97 | 87.97 | 90.63 | +3.024% | 325,601 | -25.212% |
| 2026-01-26 | 86.35 | 88.06 | 85.81 | 87.97 | +1.770% | 420,509 | -22.951% |
| 2026-01-23 | 86.24 | 88.38 | 84.88 | 86.44 | -0.081% | 494,146 | -21.587% |
| 2026-01-22 | 86.96 | 87.97 | 84.53 | 86.51 | +1.240% | 364,334 | -21.651% |
| 2026-01-21 | 80.29 | 85.78 | 79.68 | 85.45 | +8.494% | 402,693 | -20.679% |
| 2026-01-20 | 79.61 | 81.57 | 78.65 | 78.76 | -3.657% | 316,102 | -13.941% |
| 2026-01-16 | 80.09 | 81.94 | 78.86 | 81.75 | +2.149% | 388,958 | -17.089% |
| 2026-01-15 | 78.90 | 81.44 | 78.90 | 80.03 | +3.211% | 306,220 | -15.307% |
| 2026-01-14 | 77.25 | 78.90 | 76.31 | 77.54 | +1.003% | 276,761 | -12.587% |
| 2026-01-13 | 76.60 | 78.00 | 76.21 | 76.77 | +0.854% | 276,414 | -11.710% |
| 2026-01-12 | 76.09 | 76.79 | 75.50 | 76.12 | -0.026% | 216,691 | -10.956% |
| 2026-01-09 | 76.44 | 77.09 | 74.11 | 76.14 | +0.515% | 361,527 | -10.980% |
| 2026-01-08 | 76.01 | 76.29 | 74.41 | 75.75 | -1.200% | 264,366 | -10.521% |
| 2026-01-07 | 79.51 | 79.99 | 76.32 | 76.67 | -3.523% | 215,265 | -11.595% |
| 2026-01-06 | 77.14 | 80.03 | 77.14 | 79.47 | +3.409% | 437,279 | -14.710% |
| 2026-01-05 | 75.51 | 77.25 | 75.17 | 76.85 | +2.686% | 464,852 | -11.802% |
| 2026-01-02 | 72.87 | 75.63 | 72.60 | 74.84 | +4.525% | 427,666 | -9.433% |
| 2025-12-31 | 72.83 | 73.38 | 71.38 | 71.60 | -1.689% | 214,166 | -5.335% |
| 2025-12-30 | 72.91 | 73.50 | 72.05 | 72.83 | -0.123% | 238,467 | -6.934% |
| 2025-12-29 | 74.59 | 75.57 | 72.39 | 72.92 | -3.006% | 293,578 | -7.049% |
| 2025-12-26 | 74.92 | 75.75 | 74.25 | 75.18 | +0.656% | 253,579 | -9.843% |
| 2025-12-24 | 74.55 | 75.30 | 74.00 | 74.69 | +0.242% | 116,347 | -9.252% |
| 2025-12-23 | 75.15 | 75.88 | 73.89 | 74.51 | -0.918% | 227,296 | -9.032% |
| 2025-12-22 | 76.43 | 76.70 | 74.68 | 75.20 | -0.870% | 322,708 | -9.867% |
| 2025-12-19 | 75.27 | 76.72 | 75.23 | 75.86 | +0.918% | 783,033 | -10.651% |
| 2025-12-18 | 76.36 | 76.78 | 74.69 | 75.17 | +0.535% | 370,728 | -9.831% |
| 2025-12-17 | 77.02 | 78.17 | 74.42 | 74.77 | -2.921% | 268,239 | -9.349% |
| 2025-12-16 | 77.78 | 78.90 | 75.93 | 77.02 | -0.977% | 374,165 | -11.997% |
| 2025-12-15 | 78.17 | 78.64 | 77.03 | 77.78 | +0.856% | 374,715 | -12.857% |
| 2025-12-12 | 82.65 | 82.65 | 77.07 | 77.12 | -6.521% | 236,156 | -12.111% |
| 2025-12-11 | 84.90 | 85.08 | 82.20 | 82.50 | -3.497% | 224,463 | -17.842% |
| 2025-12-10 | 84.58 | 85.80 | 83.95 | 85.49 | +1.291% | 231,586 | -20.716% |
| 2025-12-09 | 81.08 | 85.31 | 81.08 | 84.40 | +3.622% | 381,993 | -19.692% |
| 2025-12-08 | 82.52 | 84.78 | 81.00 | 81.45 | -0.574% | 229,506 | -16.783% |
| 2025-12-05 | 82.86 | 83.64 | 81.91 | 81.92 | -1.134% | 220,677 | -17.261% |
| 2025-12-04 | 82.60 | 84.00 | 81.00 | 82.86 | +0.315% | 164,035 | -18.199% |
| 2025-12-03 | 81.47 | 82.62 | 80.83 | 82.60 | +1.524% | 172,069 | -17.942% |
| 2025-12-02 | 79.78 | 81.91 | 79.46 | 81.36 | +2.494% | 208,343 | -16.691% |
| 2025-12-01 | 78.56 | 80.00 | 78.56 | 79.38 | -0.326% | 227,242 | -14.613% |
| 2025-11-28 | 78.93 | 79.88 | 78.38 | 79.64 | +1.439% | 95,928 | -14.892% |
| 2025-11-26 | 77.50 | 79.56 | 76.58 | 78.51 | +1.160% | 205,066 | -13.667% |
| 2025-11-25 | 76.60 | 78.09 | 76.02 | 77.61 | +1.332% | 366,122 | -12.666% |
| 2025-11-24 | 75.28 | 77.04 | 74.84 | 76.59 | +2.174% | 324,124 | -11.503% |
| 2025-11-21 | 72.65 | 75.69 | 72.05 | 74.96 | +3.450% | 296,349 | -9.578% |
| 2025-11-20 | 77.06 | 78.19 | 71.97 | 72.46 | -4.457% | 283,334 | -6.459% |
| 2025-11-19 | 75.69 | 77.14 | 75.57 | 75.84 | +0.066% | 221,549 | -10.628% |
| 2025-11-18 | 75.64 | 77.05 | 74.90 | 75.79 | -0.928% | 279,431 | -10.569% |
| 2025-11-17 | 79.06 | 79.65 | 76.15 | 76.50 | -4.003% | 257,567 | -11.399% |
| 2025-11-14 | 79.44 | 81.48 | 79.20 | 79.69 | -2.424% | 217,503 | -14.945% |
| 2025-11-13 | 84.93 | 85.15 | 81.29 | 81.67 | -4.098% | 394,594 | -17.007% |
| 2025-11-12 | 86.90 | 87.78 | 84.97 | 85.16 | -1.549% | 153,523 | -20.409% |
| 2025-11-11 | 86.31 | 87.14 | 85.20 | 86.50 | -0.081% | 223,409 | -21.642% |
| 2025-11-10 | 89.72 | 90.20 | 86.50 | 86.57 | -1.558% | 238,327 | -21.705% |
| 2025-11-07 | 88.81 | 89.08 | 85.68 | 87.94 | -2.017% | 273,783 | -22.925% |
| 2025-11-06 | 89.94 | 92.21 | 88.65 | 89.75 | +0.899% | 362,735 | -24.479% |
| 2025-11-05 | 90.00 | 90.92 | 87.09 | 88.95 | +5.893% | 472,713 | -23.800% |
| 2025-11-04 | 83.43 | 86.95 | 80.40 | 84.00 | -2.212% | 370,143 | -19.310% |
| 2025-11-03 | 84.93 | 86.27 | 83.19 | 85.90 | +0.916% | 310,931 | -21.094% |
| 2025-10-31 | 84.34 | 85.96 | 81.76 | 85.12 | +1.201% | 248,721 | -20.371% |
| 2025-10-30 | 85.52 | 86.66 | 83.80 | 84.11 | -2.617% | 176,244 | -19.415% |
| 2025-10-29 | 87.31 | 88.30 | 84.38 | 86.37 | -0.736% | 246,491 | -21.524% |
| 2025-10-28 | 87.04 | 87.84 | 85.43 | 87.01 | -0.126% | 177,431 | -22.101% |
| 2025-10-27 | 87.24 | 88.32 | 86.70 | 87.12 | +0.577% | 199,201 | -22.199% |
| 2025-10-24 | 87.97 | 88.80 | 86.50 | 86.62 | -0.046% | 111,799 | -21.750% |
| 2025-10-23 | 85.16 | 87.24 | 84.62 | 86.66 | +1.452% | 137,912 | -21.786% |
| 2025-10-22 | 86.92 | 87.80 | 84.52 | 85.42 | -2.998% | 195,208 | -20.651% |
| 2025-10-21 | 87.20 | 88.36 | 86.63 | 88.06 | +0.986% | 186,606 | -23.030% |
| 2025-10-20 | 85.70 | 88.89 | 85.67 | 87.20 | +2.818% | 243,510 | -22.271% |
| 2025-10-17 | 86.00 | 86.18 | 84.10 | 84.81 | -1.863% | 156,762 | -20.080% |
| 2025-10-16 | 87.27 | 87.40 | 85.44 | 86.42 | +0.232% | 137,493 | -21.569% |
| 2025-10-15 | 84.99 | 86.45 | 83.48 | 86.22 | +3.630% | 174,198 | -21.387% |
| 2025-10-14 | 81.74 | 84.28 | 80.28 | 83.20 | -0.024% | 171,969 | -18.534% |
| 2025-10-13 | 83.02 | 84.38 | 81.41 | 83.22 | +3.148% | 252,333 | -18.553% |
| 2025-10-10 | 86.97 | 90.00 | 80.10 | 80.68 | -6.911% | 299,918 | -15.989% |
| 2025-10-09 | 87.78 | 88.00 | 85.17 | 86.67 | -1.253% | 163,935 | -21.795% |
| 2025-10-08 | 85.12 | 88.23 | 84.81 | 87.77 | +3.113% | 181,256 | -22.775% |
| 2025-10-07 | 89.20 | 90.30 | 82.74 | 85.12 | -3.481% | 317,447 | -20.371% |
| 2025-10-06 | 84.95 | 88.78 | 84.16 | 88.19 | +4.170% | 277,796 | -23.143% |
| 2025-10-03 | 82.01 | 84.72 | 81.09 | 84.66 | +4.197% | 321,995 | -19.939% |
| 2025-10-02 | 80.10 | 81.32 | 79.11 | 81.25 | +2.176% | 175,636 | -16.578% |
| 2025-10-01 | 79.13 | 80.08 | 78.03 | 79.52 | +0.417% | 174,133 | -14.764% |
| 2025-09-30 | 78.87 | 79.45 | 77.96 | 79.19 | +0.406% | 126,601 | -14.408% |
| 2025-09-29 | 81.59 | 81.59 | 78.75 | 78.87 | -1.964% | 161,849 | -14.061% |
| 2025-09-26 | 79.57 | 80.63 | 78.24 | 80.45 | +1.476% | 171,966 | -15.749% |
| 2025-09-25 | 78.26 | 79.59 | 76.48 | 79.28 | +0.050% | 279,717 | -14.506% |
| 2025-09-24 | 81.81 | 82.04 | 79.05 | 79.24 | -3.141% | 175,115 | -14.462% |
| 2025-09-23 | 81.76 | 83.20 | 81.26 | 81.81 | +0.553% | 233,518 | -17.149% |
| 2025-09-22 | 80.95 | 82.52 | 80.12 | 81.36 | -0.049% | 271,090 | -16.691% |
| 2025-09-19 | 82.91 | 82.91 | 80.08 | 81.40 | -1.548% | 800,411 | -16.732% |
| 2025-09-18 | 82.64 | 83.17 | 81.55 | 82.68 | +2.049% | 216,700 | -18.021% |
| 2025-09-17 | 81.57 | 82.84 | 80.36 | 81.02 | -0.857% | 187,709 | -16.342% |
| 2025-09-16 | 80.34 | 82.11 | 79.69 | 81.72 | +1.718% | 259,707 | -17.058% |
| 2025-09-15 | 80.24 | 81.36 | 80.01 | 80.34 | +0.500% | 344,220 | -15.634% |
| 2025-09-12 | 82.59 | 82.59 | 79.87 | 79.94 | -3.220% | 236,134 | -15.211% |
| 2025-09-11 | 81.86 | 83.35 | 81.40 | 82.60 | +1.250% | 140,322 | -17.942% |
| 2025-09-10 | 81.94 | 83.20 | 81.50 | 81.58 | -0.427% | 176,524 | -16.916% |
| 2025-09-09 | 82.63 | 82.63 | 81.21 | 81.93 | -1.146% | 192,381 | -17.271% |
| 2025-09-08 | 84.47 | 84.50 | 81.96 | 82.88 | -1.649% | 255,134 | -18.219% |
| 2025-09-05 | 83.13 | 84.31 | 82.43 | 84.27 | +2.344% | 213,029 | -19.568% |
| 2025-09-04 | 81.12 | 83.26 | 80.57 | 82.34 | +1.504% | 252,008 | -17.683% |
| 2025-09-03 | 80.30 | 81.35 | 79.72 | 81.12 | +1.185% | 255,314 | -16.445% |
| 2025-09-02 | 79.56 | 80.35 | 78.50 | 80.17 | -2.017% | 271,284 | -15.455% |
| 2025-08-29 | 84.49 | 85.00 | 81.42 | 81.82 | -3.719% | 211,271 | -17.160% |
| 2025-08-28 | 84.00 | 85.29 | 83.19 | 84.98 | +1.614% | 315,382 | -20.240% |
| 2025-08-27 | 82.79 | 83.72 | 81.90 | 83.63 | +0.577% | 182,008 | -18.953% |
| 2025-08-26 | 81.68 | 83.33 | 81.68 | 83.15 | +1.762% | 336,502 | -18.485% |
| 2025-08-25 | 81.78 | 82.76 | 81.00 | 81.71 | -0.548% | 161,512 | -17.048% |
| 2025-08-22 | 79.32 | 83.17 | 79.32 | 82.16 | +4.503% | 198,916 | -17.502% |
| 2025-08-21 | 74.95 | 78.69 | 74.73 | 78.62 | +3.830% | 285,349 | -13.788% |
| 2025-08-20 | 76.77 | 76.77 | 74.36 | 75.72 | -1.752% | 182,808 | -10.486% |
| 2025-08-19 | 78.84 | 78.92 | 76.63 | 77.07 | -2.282% | 145,472 | -12.054% |
| 2025-08-18 | 78.68 | 79.18 | 78.00 | 78.87 | +0.254% | 181,058 | -14.061% |
| 2025-08-15 | 79.34 | 79.87 | 78.41 | 78.67 | -0.994% | 167,699 | -13.843% |
| 2025-08-14 | 78.93 | 79.80 | 78.02 | 79.46 | -1.095% | 187,777 | -14.699% |
| 2025-08-13 | 78.70 | 80.49 | 78.44 | 80.34 | +2.658% | 225,087 | -15.634% |
| 2025-08-12 | 76.13 | 78.53 | 75.64 | 78.26 | +3.711% | 156,363 | -13.391% |
| 2025-08-11 | 75.27 | 76.15 | 74.83 | 75.46 | +0.266% | 296,974 | -10.178% |
| 2025-08-08 | 75.27 | 76.61 | 74.68 | 75.26 | +0.709% | 254,586 | -9.939% |
| 2025-08-07 | 74.53 | 75.42 | 72.75 | 74.73 | +3.590% | 332,510 | -9.300% |
| 2025-08-06 | 74.63 | 74.63 | 71.35 | 72.14 | -3.336% | 268,168 | -6.044% |
| 2025-08-05 | 81.00 | 84.42 | 74.46 | 74.63 | -3.653% | 417,492 | -9.179% |
| 2025-08-04 | 76.18 | 77.80 | 75.54 | 77.46 | +2.978% | 253,160 | -12.497% |
| 2025-08-01 | 73.02 | 75.56 | 71.78 | 75.22 | +0.441% | 216,777 | -9.891% |
| 2025-07-31 | 76.82 | 77.74 | 74.59 | 74.89 | -2.791% | 253,077 | -9.494% |
| 2025-07-30 | 78.71 | 79.08 | 75.88 | 77.04 | -2.035% | 197,797 | -12.020% |
| 2025-07-29 | 80.39 | 81.09 | 78.37 | 78.64 | -1.218% | 257,899 | -13.810% |
| 2025-07-28 | 78.55 | 79.94 | 78.25 | 79.61 | +2.025% | 245,311 | -14.860% |
| 2025-07-25 | 76.08 | 78.33 | 75.52 | 78.03 | +3.214% | 234,495 | -13.136% |
| 2025-07-24 | 76.52 | 76.52 | 75.14 | 75.60 | -1.665% | 151,557 | -10.344% |
| 2025-07-23 | 76.21 | 77.46 | 76.03 | 76.88 | +1.882% | 173,456 | -11.837% |
| 2025-07-22 | 74.28 | 75.63 | 72.80 | 75.46 | +1.384% | 203,867 | -10.178% |
| 2025-07-21 | 75.10 | 75.60 | 74.08 | 74.43 | -0.268% | 157,392 | -8.935% |
| 2025-07-18 | 75.11 | 75.56 | 74.09 | 74.63 | +0.255% | 183,701 | -9.179% |
| 2025-07-17 | 73.80 | 74.79 | 73.46 | 74.44 | +1.100% | 219,643 | -8.947% |
| 2025-07-16 | 73.65 | 73.67 | 71.59 | 73.63 | +0.409% | 156,611 | -7.945% |
| 2025-07-15 | 75.00 | 75.03 | 73.11 | 73.33 | -1.186% | 185,260 | -7.569% |
| 2025-07-14 | 73.66 | 74.40 | 72.96 | 74.21 | +0.081% | 180,644 | -8.665% |
| 2025-07-11 | 74.27 | 74.66 | 73.46 | 74.15 | -1.186% | 168,531 | -8.591% |
| 2025-07-10 | 74.14 | 75.47 | 73.81 | 75.04 | +1.639% | 183,508 | -9.675% |
| 2025-07-09 | 73.86 | 74.40 | 72.00 | 73.83 | +1.137% | 167,117 | -8.195% |
| 2025-07-08 | 71.70 | 74.01 | 71.70 | 73.00 | +2.313% | 294,568 | -7.151% |
| 2025-07-07 | 72.69 | 73.25 | 71.02 | 71.35 | -3.097% | 172,294 | -5.004% |
| 2025-07-03 | 73.88 | 74.40 | 73.56 | 73.63 | +0.341% | 139,283 | -7.945% |
| 2025-07-02 | 70.96 | 73.42 | 69.03 | 73.38 | +3.279% | 191,426 | -7.632% |
| 2025-07-01 | 67.85 | 71.94 | 66.82 | 71.05 | +3.496% | 387,259 | -4.602% |
| 2025-06-30 | 69.12 | 69.26 | 67.45 | 68.65 | +0.190% | 158,848 | -1.267% |
| 2025-06-27 | 69.13 | 69.37 | 67.44 | 68.52 | -0.465% | 323,618 | -1.080% |
| 2025-06-26 | 68.36 | 68.94 | 67.83 | 68.84 | +1.549% | 156,570 | -1.540% |
| 2025-06-25 | 68.87 | 68.87 | 66.70 | 67.79 | -1.008% | 259,574 | -0.015% |
| 2025-06-24 | 68.20 | 69.08 | 67.27 | 68.48 | +1.557% | 196,658 | -1.022% |
| 2025-06-23 | 65.74 | 67.59 | 65.64 | 67.43 | +2.151% | 200,518 | +0.519% |
| 2025-06-20 | 67.63 | 67.63 | 65.25 | 66.01 | -1.094% | 673,291 | +2.681% |
| 2025-06-18 | 66.76 | 67.68 | 66.55 | 66.74 | -0.105% | 239,928 | +1.558% |
| 2025-06-17 | 67.20 | 68.45 | 66.77 | 66.81 | -1.894% | 202,034 | +1.452% |
| 2025-06-16 | 66.99 | 68.35 | 66.60 | 68.10 | +3.323% | 182,295 | -0.470% |
| 2025-06-13 | 66.85 | 67.31 | 65.57 | 65.91 | -3.344% | 161,275 | +2.837% |
| 2025-06-12 | 67.18 | 68.67 | 67.18 | 68.19 | +0.324% | 151,980 | -0.601% |
| 2025-06-11 | 68.77 | 68.77 | 67.22 | 67.97 | -0.206% | 190,930 | -0.280% |
| 2025-06-10 | 69.72 | 69.72 | 68.03 | 68.11 | -1.660% | 191,999 | -0.485% |
| 2025-06-09 | 69.74 | 70.75 | 69.07 | 69.26 | +0.464% | 280,617 | -2.137% |
| 2025-06-06 | 69.60 | 70.49 | 68.69 | 68.94 | +0.731% | 284,008 | -1.683% |
| 2025-06-05 | 68.34 | 69.42 | 67.73 | 68.44 | +0.308% | 200,575 | -0.964% |
| 2025-06-04 | 69.63 | 69.72 | 68.09 | 68.23 | -1.073% | 210,506 | -0.660% |
| 2025-06-03 | 66.51 | 69.19 | 65.44 | 68.97 | +3.777% | 203,431 | -1.725% |
| 2025-06-02 | 66.12 | 66.78 | 65.91 | 66.46 | +0.302% | 321,396 | +1.986% |
| 2025-05-30 | 66.21 | 66.55 | 64.93 | 66.26 | -1.163% | 556,753 | +2.294% |
| 2025-05-29 | 67.64 | 68.26 | 65.94 | 67.04 | +0.389% | 351,396 | +1.104% |
| 2025-05-28 | 66.99 | 67.14 | 65.95 | 66.78 | 0.000% | 326,708 | +1.497% |