Dark

IPGP
IPG Photonics Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

85.70USD+2.097%(+1.76)412,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:09:30 AM EDT

84.84USD+1.072%(+0.90)366

After-hours

Aug 12, 2026 4:20:30 PM EDT

85.57USD-1.926%(-1.68)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	83.9000	86.7750	83.2700	85.7900	+2.204%	412,124	0.000%
2026-08-13	86.5100	88.7900	83.7730	83.9400	-3.860%	454,557	+2.204%
2026-08-12	89.4300	89.7800	85.9600	87.3100	+1.760%	413,268	-1.741%
2026-08-11	86.9300	87.3100	85.3250	85.8000	+1.072%	338,132	-0.012%
2026-08-10	91.6300	92.4800	84.6750	84.8900	-5.918%	379,961	+1.060%
2026-08-07	89.4700	92.1300	87.6600	90.2300	+4.072%	353,810	-4.921%
2026-08-06	89.9600	92.7100	86.3700	86.7000	-5.504%	593,395	-1.050%
2026-08-05	95.7400	99.9488	91.3500	91.7500	-2.466%	598,656	-6.496%
2026-08-04	93.9900	95.5500	85.9400	94.0700	+7.878%	830,069	-8.802%
2026-08-03	83.5900	88.7300	83.0002	87.2000	+2.516%	391,865	-1.617%
2026-07-31	88.6000	88.7300	83.6350	85.0600	+0.188%	408,814	+0.858%
2026-07-30	83.5000	85.0900	82.6500	84.9000	+5.847%	327,112	+1.048%
2026-07-29	83.1600	84.0650	79.6900	80.2100	-4.535%	518,181	+6.957%
2026-07-28	86.8400	87.2000	81.2400	84.0200	-6.332%	417,195	+2.107%
2026-07-27	93.0450	93.0450	87.0000	89.7000	-2.181%	327,975	-4.359%
2026-07-24	96.3100	96.3100	90.6300	91.7000	-4.935%	423,066	-6.445%
2026-07-23	96.3700	99.9100	93.5100	96.4600	-1.410%	345,904	-11.062%
2026-07-22	100.9500	103.5300	97.7900	97.8400	-4.816%	287,232	-12.316%
2026-07-21	102.3300	103.6799	99.4700	102.7900	+4.995%	334,443	-16.539%
2026-07-20	105.0000	105.8650	97.3200	97.9000	-6.163%	338,186	-12.370%
2026-07-17	101.3200	105.7450	97.1500	104.3300	+0.938%	431,684	-17.771%
2026-07-16	104.2500	105.4800	102.6250	103.3600	-4.216%	334,229	-16.999%
2026-07-15	109.1500	109.1500	103.6400	107.9100	+1.343%	303,093	-20.499%
2026-07-14	107.9700	109.3300	104.7200	106.4800	+1.671%	266,784	-19.431%
2026-07-13	105.4500	106.8800	104.2600	104.7300	-2.785%	256,946	-18.085%
2026-07-10	106.8800	109.3049	106.5100	107.7300	-0.278%	303,452	-20.366%
2026-07-09	107.4000	109.2200	104.4900	108.0300	+5.622%	462,329	-20.587%
2026-07-08	95.8600	102.5000	95.1200	102.2800	+5.880%	387,932	-16.122%
2026-07-07	99.9650	101.2798	94.6600	96.6000	-7.736%	467,950	-11.190%
2026-07-06	107.2900	109.8000	103.9100	104.7000	-0.541%	321,314	-18.061%
2026-07-02	114.9800	115.1600	104.6600	105.2700	-7.989%	275,992	-18.505%
2026-07-01	113.2650	116.4200	111.0250	114.4100	-2.480%	278,461	-25.015%
2026-06-30	111.1400	119.8500	111.1400	117.3200	+5.799%	417,124	-26.875%
2026-06-29	107.0700	111.1600	99.5500	110.8900	+3.452%	784,516	-22.635%
2026-06-26	106.7100	108.5434	104.7540	107.1900	-2.758%	719,116	-19.965%
2026-06-25	111.5400	112.2500	107.0700	110.2300	+2.330%	362,767	-22.172%
2026-06-24	108.1100	109.9900	105.4900	107.7200	+0.065%	306,776	-20.358%
2026-06-23	111.0300	112.8350	107.2700	107.6500	-8.771%	304,743	-20.307%
2026-06-22	119.9000	120.0000	116.3500	118.0000	-0.008%	274,480	-27.297%
2026-06-18	118.4700	119.1900	114.1700	118.0100	+3.845%	756,830	-27.303%
2026-06-17	117.0900	118.6815	112.7401	113.6400	-1.423%	275,005	-24.507%
2026-06-16	120.5950	121.7299	114.9800	115.2800	-3.941%	335,697	-25.581%
2026-06-15	118.4800	120.6800	117.4300	120.0100	+4.675%	388,878	-28.514%
2026-06-12	111.2300	115.9699	109.2900	114.6500	+3.112%	236,875	-25.172%
2026-06-11	107.3900	111.6699	106.4500	111.1900	+6.842%	329,759	-22.844%
2026-06-10	104.7400	109.0000	101.4450	104.0700	-2.162%	391,142	-17.565%
2026-06-09	114.5200	115.5700	100.5670	106.3700	-4.404%	476,492	-19.348%
2026-06-08	110.8200	112.7950	108.2900	111.2700	+3.632%	316,573	-22.899%
2026-06-05	118.1700	118.1700	106.2600	107.3700	-12.358%	430,143	-20.099%
2026-06-04	117.5600	126.4275	115.4128	122.5100	+0.732%	736,729	-29.973%
2026-06-03	127.2700	135.0000	120.8800	121.6200	-0.279%	1,409,829	-29.461%
2026-06-02	117.2000	123.2950	115.7700	121.9600	+5.905%	1,051,159	-29.657%
2026-06-01	114.0800	117.3900	111.9900	115.1600	+0.559%	597,978	-25.504%
2026-05-29	117.9600	119.1900	112.4601	114.5200	-2.412%	553,474	-25.087%
2026-05-28	117.7200	120.6300	116.1900	117.3500	+0.308%	331,281	-26.894%
2026-05-27	120.7100	121.5550	115.0550	116.9900	-2.362%	331,538	-26.669%
2026-05-26	121.5000	121.6000	117.1450	119.8200	+0.689%	577,202	-28.401%
2026-05-22	121.7500	122.5600	117.7901	119.0000	-1.261%	498,550	-27.908%
2026-05-21	120.0600	122.8600	119.0000	120.5200	-0.323%	585,320	-28.817%
2026-05-20	114.9000	124.0000	114.9000	120.9100	+6.688%	850,962	-29.046%
2026-05-19	105.8400	113.7800	103.7750	113.3300	+6.563%	628,019	-24.301%
2026-05-18	104.0200	106.6600	101.5400	106.3500	+3.494%	600,033	-19.332%
2026-05-15	102.3200	103.0800	99.5200	102.7600	-2.226%	390,060	-16.514%
2026-05-14	106.7000	107.8100	104.2650	105.1000	-1.407%	428,571	-18.373%
2026-05-13	104.7600	109.0000	102.9000	106.6000	+3.889%	383,221	-19.522%
2026-05-12	101.8400	103.0900	98.0101	102.6100	-0.841%	398,221	-16.392%
2026-05-11	104.4900	106.4400	102.0001	103.4800	-0.967%	464,630	-17.095%
2026-05-08	105.0000	106.2744	102.9200	104.4900	+2.915%	441,261	-17.896%
2026-05-07	102.2500	104.2300	98.0000	101.5300	-0.402%	896,210	-15.503%
2026-05-06	92.5300	102.2000	92.5200	101.9400	+12.219%	1,123,332	-15.843%
2026-05-05	92.7000	97.1700	86.0000	90.8400	-25.742%	3,091,338	-5.559%
2026-05-04	124.2150	126.9500	120.7400	122.3300	-0.439%	778,941	-29.870%
2026-05-01	118.1800	123.0800	116.4755	122.8700	+3.322%	473,069	-30.178%
2026-04-30	115.4700	120.4400	114.7950	118.9200	+4.997%	388,570	-27.859%
2026-04-29	113.1600	115.2630	112.1301	113.2600	+0.801%	331,116	-24.254%
2026-04-28	111.4400	115.6500	110.1100	112.3600	-3.694%	420,746	-23.647%
2026-04-27	125.5500	125.5500	111.7001	116.6700	-6.327%	533,267	-26.468%
2026-04-24	125.7800	130.0100	122.0100	124.5500	+0.801%	945,283	-31.120%
2026-04-23	124.7700	127.5000	121.6300	123.5600	-0.763%	388,745	-30.568%
2026-04-22	126.5400	130.0000	120.1800	124.5100	+0.525%	446,403	-31.098%
2026-04-21	126.7300	129.8200	123.4900	123.8600	-1.605%	309,501	-30.736%
2026-04-20	124.6200	126.9250	123.0001	125.8800	+0.688%	349,020	-31.848%
2026-04-17	123.1000	128.6300	122.3900	125.0200	+3.571%	467,291	-31.379%
2026-04-16	121.0200	122.5399	117.7200	120.7100	-0.503%	497,173	-28.929%
2026-04-15	123.8200	125.7999	120.4300	121.3200	-2.671%	352,828	-29.286%
2026-04-14	129.1500	129.1500	122.3100	124.6500	-2.097%	374,933	-31.175%
2026-04-13	126.9700	129.1450	125.7500	127.3200	0.000%	299,933	-32.619%
2026-04-10	125.8100	128.1500	123.0006	127.3200	+2.364%	287,661	-32.619%
2026-04-09	120.8100	126.0100	120.5800	124.3800	+3.400%	461,027	-31.026%
2026-04-08	120.1200	122.9500	118.9250	120.2900	+6.348%	346,069	-28.681%
2026-04-07	109.6500	113.3650	108.7500	113.1100	+2.455%	314,197	-24.153%
2026-04-06	114.2900	117.1800	108.4860	110.4000	-3.107%	399,131	-22.292%
2026-04-02	112.1100	117.1400	111.1401	113.9400	-1.342%	261,290	-24.706%
2026-04-01	116.6600	118.8650	115.0500	115.4900	+0.785%	316,470	-25.717%
2026-03-31	109.3200	114.7400	109.3200	114.5900	+6.407%	274,102	-25.133%
2026-03-30	117.5800	118.6450	106.2600	107.6900	-6.923%	258,194	-20.336%
2026-03-27	117.6300	120.3000	114.2900	115.7000	-2.527%	307,503	-25.851%
2026-03-26	122.7600	124.3850	118.3175	118.7000	-6.543%	339,493	-27.725%
2026-03-25	129.6300	131.1999	125.6344	127.0100	+1.042%	405,969	-32.454%
2026-03-24	117.5300	127.0000	116.0000	125.7000	+5.497%	374,700	-31.750%
2026-03-23	117.8300	121.3008	117.3700	119.1500	+3.285%	488,311	-27.998%
2026-03-20	122.1700	122.7794	114.5900	115.3600	-6.043%	744,182	-25.633%
2026-03-19	113.8500	123.4550	112.0001	122.7800	+5.291%	418,088	-30.127%
2026-03-18	115.8500	120.1500	114.1800	116.6100	+0.961%	403,774	-26.430%
2026-03-17	115.1000	116.8400	112.4900	115.5000	+0.715%	339,850	-25.723%
2026-03-16	112.8600	117.7900	112.8600	114.6800	+3.362%	373,094	-25.192%
2026-03-13	110.7600	115.6100	109.8800	110.9500	+1.218%	316,396	-22.677%
2026-03-12	117.4600	118.2400	105.8400	109.6150	-9.056%	1,040,482	-21.735%
2026-03-11	116.6100	120.6800	114.2700	120.5300	+3.486%	441,991	-28.823%
2026-03-10	121.3700	123.1500	114.9500	116.4700	-4.447%	1,035,915	-26.342%
2026-03-09	119.3900	122.3500	116.7300	121.8900	+0.986%	277,547	-29.617%
2026-03-06	122.0200	127.0200	120.3325	120.7000	-4.788%	362,474	-28.923%
2026-03-05	126.8000	132.4899	125.0200	126.7700	-1.934%	470,079	-32.326%
2026-03-04	131.9600	133.0300	126.6700	129.2700	-1.823%	439,096	-33.635%
2026-03-03	127.9700	136.2900	123.9025	131.6700	-2.568%	745,788	-34.845%
2026-03-02	130.4700	135.3500	129.2000	135.1400	+2.713%	526,458	-36.518%
2026-02-27	128.2400	131.6350	123.7000	131.5700	+1.622%	555,674	-34.795%
2026-02-26	138.1600	138.8300	124.7100	129.4700	-6.755%	743,750	-33.738%
2026-02-25	133.8500	141.4299	130.1200	138.8500	+5.429%	416,982	-38.214%
2026-02-24	135.4100	142.0199	131.1400	131.7000	-2.140%	844,596	-34.860%
2026-02-23	132.5100	135.0500	130.6092	134.5800	+0.718%	456,599	-36.254%
2026-02-20	128.4900	133.7699	126.8600	133.6200	+2.761%	417,991	-35.796%
2026-02-19	137.9000	138.0000	128.3700	130.0300	-5.966%	653,162	-34.023%
2026-02-18	134.6500	140.2589	132.0000	138.2800	+2.536%	599,192	-37.959%
2026-02-17	150.0100	150.1000	124.4400	134.8600	-12.377%	1,467,365	-36.386%
2026-02-13	147.5700	155.8200	139.2700	153.9100	+2.436%	1,317,442	-44.260%
2026-02-12	116.7000	154.2095	115.8700	150.2500	+35.482%	2,484,095	-42.902%
2026-02-11	113.0800	115.0000	108.2700	110.9000	+0.199%	865,163	-22.642%
2026-02-10	111.5200	114.6500	109.5800	110.6800	-0.593%	575,039	-22.488%
2026-02-09	109.0600	112.2300	108.7500	111.3400	+1.578%	476,634	-22.948%
2026-02-06	101.2600	110.0000	101.2600	109.6100	+10.383%	529,512	-21.732%
2026-02-05	97.6300	100.6000	96.0000	99.3000	-0.591%	426,209	-13.605%
2026-02-04	99.8400	103.2650	96.5000	99.8900	+0.981%	768,171	-14.116%
2026-02-03	96.0900	102.0600	95.2450	98.9200	+4.622%	712,943	-13.273%
2026-02-02	91.1100	95.7600	90.9900	94.5500	+2.316%	1,150,552	-9.265%
2026-01-30	92.2500	94.9200	91.5500	92.4100	-0.388%	644,126	-7.164%
2026-01-29	92.8300	94.4700	89.5000	92.7700	+0.357%	525,546	-7.524%
2026-01-28	90.6600	93.1800	89.9300	92.4400	+1.997%	435,933	-7.194%
2026-01-27	88.5600	90.9700	87.9700	90.6300	+3.024%	325,601	-5.340%
2026-01-26	86.3500	88.0600	85.8150	87.9700	+1.770%	420,509	-2.478%
2026-01-23	86.2400	88.3750	84.8750	86.4400	-0.081%	494,146	-0.752%
2026-01-22	86.9600	87.9650	84.5300	86.5100	+1.240%	364,334	-0.832%
2026-01-21	80.2900	85.7850	79.6800	85.4500	+8.494%	402,693	+0.398%
2026-01-20	79.6100	81.5700	78.6500	78.7600	-3.657%	316,102	+8.926%
2026-01-16	80.0900	81.9350	78.8600	81.7500	+2.149%	388,958	+4.942%
2026-01-15	78.9000	81.4400	78.9000	80.0300	+3.211%	306,220	+7.197%
2026-01-14	77.2500	78.9000	76.3100	77.5400	+1.003%	276,761	+10.640%
2026-01-13	76.6000	78.0000	76.2100	76.7700	+0.854%	276,414	+11.749%
2026-01-12	76.0900	76.7900	75.5000	76.1200	-0.026%	216,691	+12.704%
2026-01-09	76.4400	77.0900	74.1100	76.1400	+0.515%	361,527	+12.674%
2026-01-08	76.0100	76.2900	74.4100	75.7500	-1.200%	264,366	+13.254%
2026-01-07	79.5100	79.9900	76.3200	76.6700	-3.523%	215,265	+11.895%
2026-01-06	77.1400	80.0300	77.1400	79.4700	+3.409%	437,279	+7.953%
2026-01-05	75.5100	77.2500	75.1700	76.8500	+2.686%	464,852	+11.633%
2026-01-02	72.8700	75.6300	72.6000	74.8400	+4.525%	427,666	+14.631%
2025-12-31	72.8300	73.3800	71.3800	71.6000	-1.689%	214,166	+19.818%
2025-12-30	72.9100	73.5000	72.0500	72.8300	-0.123%	238,467	+17.795%
2025-12-29	74.5900	75.5700	72.3900	72.9200	-3.006%	293,578	+17.649%
2025-12-26	74.9200	75.7500	74.2500	75.1800	+0.656%	253,579	+14.113%
2025-12-24	74.5500	75.3000	74.0000	74.6900	+0.242%	116,347	+14.861%
2025-12-23	75.1500	75.8800	73.8900	74.5100	-0.918%	227,296	+15.139%
2025-12-22	76.4300	76.7000	74.6800	75.2000	-0.870%	322,708	+14.082%
2025-12-19	75.2700	76.7160	75.2300	75.8600	+0.918%	783,033	+13.090%
2025-12-18	76.3600	76.7800	74.6900	75.1700	+0.535%	370,728	+14.128%
2025-12-17	77.0200	78.1750	74.4200	74.7700	-2.921%	268,239	+14.739%
2025-12-16	77.7800	78.9000	75.9300	77.0200	-0.977%	374,165	+11.387%
2025-12-15	78.1700	78.6350	77.0300	77.7800	+0.856%	374,715	+10.298%
2025-12-12	82.6500	82.6500	77.0700	77.1200	-6.521%	236,156	+11.242%
2025-12-11	84.9000	85.0850	82.2000	82.5000	-3.497%	224,463	+3.988%
2025-12-10	84.5800	85.7950	83.9500	85.4900	+1.291%	231,586	+0.351%
2025-12-09	81.0800	85.3050	81.0800	84.4000	+3.622%	381,993	+1.647%
2025-12-08	82.5200	84.7800	81.0000	81.4500	-0.574%	229,506	+5.328%
2025-12-05	82.8600	83.6450	81.9100	81.9200	-1.134%	220,677	+4.724%
2025-12-04	82.6000	84.0000	81.0000	82.8600	+0.315%	164,035	+3.536%
2025-12-03	81.4700	82.6200	80.8350	82.6000	+1.524%	172,069	+3.862%
2025-12-02	79.7800	81.9100	79.4600	81.3600	+2.494%	208,343	+5.445%
2025-12-01	78.5600	79.9956	78.5600	79.3800	-0.326%	227,242	+8.075%
2025-11-28	78.9300	79.8800	78.3800	79.6400	+1.439%	95,928	+7.722%
2025-11-26	77.5000	79.5650	76.5800	78.5100	+1.160%	205,066	+9.273%
2025-11-25	76.6000	78.0900	76.0200	77.6100	+1.332%	366,122	+10.540%
2025-11-24	75.2800	77.0400	74.8437	76.5900	+2.174%	324,124	+12.012%
2025-11-21	72.6500	75.6900	72.0500	74.9600	+3.450%	296,349	+14.448%
2025-11-20	77.0600	78.1900	71.9700	72.4600	-4.457%	283,334	+18.396%
2025-11-19	75.6900	77.1350	75.5700	75.8400	+0.066%	221,549	+13.120%
2025-11-18	75.6400	77.0500	74.9000	75.7900	-0.928%	279,431	+13.194%
2025-11-17	79.0600	79.6500	76.1500	76.5000	-4.003%	257,567	+12.144%
2025-11-14	79.4400	81.4850	79.2000	79.6900	-2.424%	217,503	+7.655%
2025-11-13	84.9300	85.1500	81.2900	81.6700	-4.098%	394,594	+5.045%
2025-11-12	86.9000	87.7800	84.9750	85.1600	-1.549%	153,523	+0.740%
2025-11-11	86.3100	87.1400	85.2000	86.5000	-0.081%	223,409	-0.821%
2025-11-10	89.7200	90.2020	86.5000	86.5700	-1.558%	238,327	-0.901%
2025-11-07	88.8100	89.0800	85.6800	87.9400	-2.017%	273,783	-2.445%
2025-11-06	89.9400	92.2100	88.6500	89.7500	+0.899%	362,735	-4.412%
2025-11-05	90.0000	90.9200	87.0900	88.9500	+5.893%	472,713	-3.553%
2025-11-04	83.4300	86.9500	80.4000	84.0000	-2.212%	370,143	+2.131%
2025-11-03	84.9300	86.2700	83.1950	85.9000	+0.916%	310,931	-0.128%
2025-10-31	84.3400	85.9600	81.7600	85.1200	+1.201%	248,721	+0.787%
2025-10-30	85.5200	86.6550	83.7950	84.1100	-2.617%	176,244	+1.997%
2025-10-29	87.3100	88.3000	84.3800	86.3700	-0.736%	246,491	-0.672%
2025-10-28	87.0400	87.8450	85.4300	87.0100	-0.126%	177,431	-1.402%
2025-10-27	87.2400	88.3200	86.7000	87.1200	+0.577%	199,201	-1.527%
2025-10-24	87.9700	88.8000	86.5050	86.6200	-0.046%	111,799	-0.958%
2025-10-23	85.1600	87.2400	84.6200	86.6600	+1.452%	137,912	-1.004%
2025-10-22	86.9200	87.8000	84.5200	85.4200	-2.998%	195,208	+0.433%
2025-10-21	87.2000	88.3550	86.6333	88.0600	+0.986%	186,606	-2.578%
2025-10-20	85.7000	88.8900	85.6700	87.2000	+2.818%	243,510	-1.617%
2025-10-17	86.0000	86.1800	84.1037	84.8100	-1.863%	156,762	+1.156%
2025-10-16	87.2700	87.4000	85.4401	86.4200	+0.232%	137,493	-0.729%
2025-10-15	84.9900	86.4500	83.4800	86.2200	+3.630%	174,198	-0.499%
2025-10-14	81.7400	84.2750	80.2800	83.2000	-0.024%	171,969	+3.113%
2025-10-13	83.0200	84.3800	81.4050	83.2200	+3.148%	252,333	+3.088%
2025-10-10	86.9700	90.0000	80.1000	80.6800	-6.911%	299,918	+6.334%
2025-10-09	87.7800	88.0000	85.1650	86.6700	-1.253%	163,935	-1.015%
2025-10-08	85.1200	88.2262	84.8150	87.7700	+3.113%	181,256	-2.256%
2025-10-07	89.2000	90.2950	82.7400	85.1200	-3.481%	317,447	+0.787%
2025-10-06	84.9500	88.7850	84.1600	88.1900	+4.170%	277,796	-2.721%
2025-10-03	82.0100	84.7200	81.0950	84.6600	+4.197%	321,995	+1.335%
2025-10-02	80.1000	81.3200	79.1100	81.2500	+2.176%	175,636	+5.588%
2025-10-01	79.1300	80.0750	78.0300	79.5200	+0.417%	174,133	+7.885%
2025-09-30	78.8700	79.4500	77.9600	79.1900	+0.406%	126,601	+8.334%
2025-09-29	81.5900	81.5900	78.7500	78.8700	-1.964%	161,849	+8.774%
2025-09-26	79.5700	80.6300	78.2400	80.4500	+1.476%	171,966	+6.638%
2025-09-25	78.2600	79.5950	76.4850	79.2800	+0.050%	279,717	+8.211%
2025-09-24	81.8100	82.0365	79.0500	79.2400	-3.141%	175,115	+8.266%
2025-09-23	81.7600	83.2000	81.2600	81.8100	+0.553%	233,518	+4.865%
2025-09-22	80.9500	82.5200	80.1200	81.3600	-0.049%	271,090	+5.445%
2025-09-19	82.9100	82.9100	80.0800	81.4000	-1.548%	800,411	+5.393%
2025-09-18	82.6400	83.1700	81.5500	82.6800	+2.049%	216,700	+3.761%
2025-09-17	81.5700	82.8400	80.3550	81.0200	-0.857%	187,709	+5.887%
2025-09-16	80.3400	82.1100	79.6950	81.7200	+1.718%	259,707	+4.980%
2025-09-15	80.2400	81.3550	80.0100	80.3400	+0.500%	344,220	+6.784%
2025-09-12	82.5900	82.5900	79.8700	79.9400	-3.220%	236,134	+7.318%
2025-09-11	81.8600	83.3466	81.4000	82.6000	+1.250%	140,322	+3.862%
2025-09-10	81.9400	83.2000	81.4950	81.5800	-0.427%	176,524	+5.161%
2025-09-09	82.6300	82.6300	81.2100	81.9300	-1.146%	192,381	+4.711%
2025-09-08	84.4700	84.5000	81.9600	82.8800	-1.649%	255,134	+3.511%
2025-09-05	83.1300	84.3050	82.4252	84.2700	+2.344%	213,029	+1.804%
2025-09-04	81.1200	83.2600	80.5700	82.3400	+1.504%	252,008	+4.190%
2025-09-03	80.3000	81.3500	79.7200	81.1200	+1.185%	255,314	+5.757%
2025-09-02	79.5600	80.3500	78.5000	80.1700	-2.017%	271,284	+7.010%
2025-08-29	84.4900	85.0000	81.4250	81.8200	-3.719%	211,271	+4.852%
2025-08-28	84.0000	85.2900	83.1850	84.9800	+1.614%	315,382	+0.953%
2025-08-27	82.7900	83.7200	81.9000	83.6300	+0.577%	182,008	+2.583%
2025-08-26	81.6800	83.3300	81.6800	83.1500	+1.762%	336,502	+3.175%
2025-08-25	81.7800	82.7600	81.0000	81.7100	-0.548%	161,512	+4.993%
2025-08-22	79.3200	83.1700	79.3200	82.1600	+4.503%	198,916	+4.418%
2025-08-21	74.9500	78.6900	74.7301	78.6200	+3.830%	285,349	+9.120%
2025-08-20	76.7700	76.7700	74.3600	75.7200	-1.752%	182,808	+13.299%
2025-08-19	78.8400	78.9200	76.6250	77.0700	-2.282%	145,472	+11.314%
2025-08-18	78.6800	79.1800	78.0050	78.8700	+0.254%	181,058	+8.774%
2025-08-15	79.3400	79.8700	78.4100	78.6700	-0.994%	167,699	+9.050%
2025-08-14	78.9300	79.8000	78.0200	79.4600	-1.095%	187,777	+7.966%
2025-08-13	78.7000	80.4900	78.4400	80.3400	+2.658%	225,087	+6.784%
2025-08-12	76.1300	78.5300	75.6450	78.2600	+3.711%	156,363	+9.622%
2025-08-11	75.2700	76.1500	74.8300	75.4600	+0.266%	296,974	+13.689%
2025-08-08	75.2700	76.6100	74.6800	75.2600	+0.709%	254,586	+13.991%
2025-08-07	74.5300	75.4240	72.7500	74.7300	+3.590%	332,510	+14.800%
2025-08-06	74.6300	74.6300	71.3500	72.1400	-3.336%	268,168	+18.922%
2025-08-05	81.0000	84.4200	74.4600	74.6300	-3.653%	417,492	+14.954%
2025-08-04	76.1800	77.8000	75.5400	77.4600	+2.978%	253,160	+10.754%
2025-08-01	73.0200	75.5650	71.7800	75.2200	+0.441%	216,777	+14.052%
2025-07-31	76.8200	77.7400	74.5900	74.8900	-2.791%	253,077	+14.555%
2025-07-30	78.7100	79.0800	75.8800	77.0400	-2.035%	197,797	+11.358%
2025-07-29	80.3900	81.0900	78.3700	78.6400	-1.218%	257,899	+9.092%
2025-07-28	78.5500	79.9450	78.2550	79.6100	+2.025%	245,311	+7.763%
2025-07-25	76.0800	78.3300	75.5200	78.0300	+3.214%	234,495	+9.945%
2025-07-24	76.5200	76.5200	75.1400	75.6000	-1.665%	151,557	+13.479%
2025-07-23	76.2100	77.4600	76.0300	76.8800	+1.882%	173,456	+11.589%
2025-07-22	74.2800	75.6250	72.8000	75.4600	+1.384%	203,867	+13.689%
2025-07-21	75.1000	75.6000	74.0800	74.4300	-0.268%	157,392	+15.263%
2025-07-18	75.1100	75.5550	74.0900	74.6300	+0.255%	183,701	+14.954%
2025-07-17	73.8000	74.7900	73.4600	74.4400	+1.100%	219,643	+15.247%
2025-07-16	73.6500	73.6700	71.5900	73.6300	+0.409%	156,611	+16.515%
2025-07-15	75.0000	75.0350	73.1100	73.3300	-1.186%	185,260	+16.992%
2025-07-14	73.6600	74.4000	72.9600	74.2100	+0.081%	180,644	+15.604%
2025-07-11	74.2700	74.6550	73.4600	74.1500	-1.186%	168,531	+15.698%
2025-07-10	74.1400	75.4700	73.8150	75.0400	+1.639%	183,508	+14.326%
2025-07-09	73.8600	74.4000	72.0000	73.8300	+1.137%	167,117	+16.199%
2025-07-08	71.7000	74.0100	71.7000	73.0000	+2.313%	294,568	+17.521%
2025-07-07	72.6900	73.2500	71.0150	71.3500	-3.097%	172,294	+20.238%
2025-07-03	73.8800	74.4000	73.5600	73.6300	+0.341%	139,283	+16.515%
2025-07-02	70.9600	73.4200	69.0301	73.3800	+3.279%	191,426	+16.912%
2025-07-01	67.8500	71.9450	66.8167	71.0500	+3.496%	387,259	+20.746%
2025-06-30	69.1200	69.2600	67.4500	68.6500	+0.190%	158,848	+24.967%
2025-06-27	69.1300	69.3700	67.4400	68.5200	-0.465%	323,618	+25.204%
2025-06-26	68.3600	68.9400	67.8300	68.8400	+1.549%	156,570	+24.622%
2025-06-25	68.8700	68.8700	66.7038	67.7900	-1.008%	259,574	+26.553%
2025-06-24	68.2000	69.0800	67.2700	68.4800	+1.557%	196,658	+25.277%
2025-06-23	65.7400	67.5950	65.6400	67.4300	+2.151%	200,518	+27.228%
2025-06-20	67.6300	67.6300	65.2500	66.0100	-1.094%	673,291	+29.965%
2025-06-18	66.7600	67.6800	66.5500	66.7400	-0.105%	239,928	+28.544%
2025-06-17	67.2000	68.4500	66.7700	66.8100	-1.894%	202,034	+28.409%
2025-06-16	66.9900	68.3500	66.6000	68.1000	+3.323%	182,295	+25.977%
2025-06-13	66.8500	67.3100	65.5700	65.9100	-3.344%	161,275	+30.162%
2025-06-12	67.1800	68.6700	67.1800	68.1900	+0.324%	151,980	+25.810%
2025-06-11	68.7700	68.7700	67.2200	67.9700	-0.206%	190,930	+26.217%
2025-06-10	69.7200	69.7200	68.0300	68.1100	-1.660%	191,999	+25.958%
2025-06-09	69.7400	70.7500	69.0700	69.2600	+0.464%	280,617	+23.867%
2025-06-06	69.6000	70.4900	68.6950	68.9400	+0.731%	284,008	+24.442%
2025-06-05	68.3400	69.4222	67.7300	68.4400	+0.308%	200,575	+25.351%
2025-06-04	69.6300	69.7200	68.0950	68.2300	-1.073%	210,506	+25.736%
2025-06-03	66.5100	69.1950	65.4400	68.9700	+3.777%	203,431	+24.387%
2025-06-02	66.1200	66.7800	65.9100	66.4600	+0.302%	321,396	+29.085%
2025-05-30	66.2100	66.5500	64.9300	66.2600	-1.163%	556,753	+29.475%
2025-05-29	67.6400	68.2600	65.9400	67.0400	+0.389%	351,396	+27.968%
2025-05-28	66.9900	67.1350	65.9500	66.7800	-0.269%	326,708	+28.467%
2025-05-27	66.1900	67.1200	65.1400	66.9600	+3.653%	255,845	+28.121%
2025-05-23	63.5400	64.8400	63.3250	64.6000	-1.359%	318,454	+32.802%
2025-05-22	64.7400	65.7600	63.9400	65.4900	+0.061%	392,433	+30.997%
2025-05-21	65.9300	66.1800	63.9700	65.4500	-1.564%	525,725	+31.077%
2025-05-20	65.0200	66.6500	65.0200	66.4900	+1.496%	198,469	+29.027%
2025-05-19	64.9200	65.6700	64.4000	65.5100	-1.474%	285,728	+30.957%
2025-05-16	65.1800	66.5500	64.6900	66.4900	+1.667%	275,752	+29.027%
2025-05-15	65.2000	65.5500	64.2000	65.4000	+0.077%	192,925	+31.177%
2025-05-14	65.6500	66.0000	64.8400	65.3500	-0.366%	216,595	+31.278%
2025-05-13	65.0500	65.7600	64.6350	65.5900	+1.204%	228,630	+30.797%
2025-05-12	64.1000	65.0850	63.3500	64.8100	+7.747%	264,651	+32.372%
2025-05-09	59.0400	60.7550	59.0400	60.1500	+2.418%	323,367	+42.627%
2025-05-08	59.1900	60.1800	58.0850	58.7300	+1.469%	403,495	+46.075%
2025-05-07	54.7400	58.2300	53.9800	57.8800	+5.409%	832,650	+48.220%
2025-05-06	56.6500	56.6800	51.7700	54.9100	-13.021%	890,626	+56.237%
2025-05-05	62.8800	64.2050	62.3300	63.1300	-1.050%	413,266	+35.894%
2025-05-02	62.7400	64.5800	62.4700	63.8000	+3.236%	197,136	+34.467%
2025-05-01	60.6000	62.2700	60.5250	61.8000	+3.189%	286,911	+38.819%
2025-04-30	57.7700	60.1500	57.2450	59.8900	+1.183%	331,070	+43.246%
2025-04-29	58.2100	59.4400	57.8000	59.1900	+0.578%	250,353	+44.940%
2025-04-28	58.0700	60.3850	57.8850	58.8500	+1.204%	321,787	+45.777%
2025-04-25	57.0500	58.4150	56.7300	58.1500	+0.362%	215,197	+47.532%
2025-04-24	55.8400	58.1200	55.8400	57.9400	+5.173%	180,127	+48.067%
2025-04-23	56.5800	58.6700	54.9215	55.0900	+2.914%	241,364	+55.727%
2025-04-22	53.0000	53.8600	52.4500	53.5300	+2.982%	328,351	+60.265%
2025-04-21	52.3500	53.3500	51.0600	51.9800	-2.477%	317,911	+65.044%
2025-04-17	52.1900	53.3300	51.9400	53.3000	+2.836%	392,498	+60.957%
2025-04-16	52.3400	52.9500	50.1200	51.8300	-2.940%	336,895	+65.522%
2025-04-15	54.2400	55.1000	52.8462	53.4000	-2.018%	302,676	+60.655%
2025-04-14	55.4300	56.3300	53.9500	54.5000	+1.358%	285,943	+57.413%
2025-04-11	52.4100	54.2300	51.7700	53.7700	+1.683%	337,295	+59.550%
2025-04-10	55.3500	55.3500	51.4650	52.8800	-7.987%	325,997	+62.235%
2025-04-09	49.3100	58.6900	48.5900	57.4700	+15.680%	561,240	+49.278%
2025-04-08	54.2600	54.2600	48.9853	49.6800	-4.535%	374,896	+72.685%
2025-04-07	50.0500	55.1775	48.8800	52.0400	-0.153%	574,104	+64.854%
2025-04-04	52.1500	53.0500	49.5500	52.1200	-5.391%	457,006	+64.601%
2025-04-03	60.0000	60.4400	54.9500	55.0900	-13.217%	274,746	+55.727%
2025-04-02	62.0400	63.7700	61.6600	63.4800	+0.586%	178,680	+35.145%
2025-04-01	64.4300	64.7100	62.2700	63.1100	-0.048%	284,849	+35.937%
2025-03-31	64.2000	64.3550	62.5550	63.1400	-3.055%	271,582	+35.873%
2025-03-28	65.0500	65.7500	64.0400	65.1300	-0.852%	356,234	+31.721%
2025-03-27	65.7200	66.2500	64.0700	65.6900	-1.381%	278,326	+30.598%
2025-03-26	66.4500	67.1300	64.9950	66.6100	+0.301%	488,713	+28.794%
2025-03-25	66.2300	68.0150	66.0600	66.4100	-1.789%	343,347	+29.182%
2025-03-24	65.2300	68.1300	65.2300	67.6200	+5.557%	369,239	+26.871%
2025-03-21	63.9800	65.4900	63.6300	64.0600	-1.974%	737,942	+33.921%
2025-03-20	65.4900	66.8550	65.0001	65.3500	-1.373%	291,202	+31.278%
2025-03-19	65.9100	67.2700	64.0500	66.2600	+0.242%	324,301	+29.475%
2025-03-18	63.3700	66.3450	62.6901	66.1000	+4.390%	360,261	+29.788%
2025-03-17	61.6800	64.0100	61.5800	63.3200	+1.719%	279,174	+35.486%
2025-03-14	60.4700	62.3550	59.7800	62.2500	+4.604%	283,113	+37.815%
2025-03-13	59.7000	60.9400	58.7400	59.5100	-0.368%	311,926	+44.161%
2025-03-12	59.5200	60.1600	58.5700	59.7300	+1.616%	359,165	+43.630%
2025-03-11	61.9500	61.9500	57.5100	58.7800	-4.438%	447,587	+45.951%
2025-03-10	61.3200	63.3900	60.9200	61.5100	-2.427%	484,491	+39.473%
2025-03-07	62.5500	65.4600	61.8200	63.0400	+0.735%	1,008,755	+36.088%
2025-03-06	62.3800	64.0700	62.0600	62.5800	-1.325%	1,004,879	+37.089%
2025-03-05	60.4500	63.5100	59.7550	63.4200	+5.052%	642,133	+35.273%
2025-03-04	57.5300	62.8800	57.3919	60.3700	+3.604%	959,499	+42.107%
2025-03-03	58.7500	58.7850	57.4200	58.2700	+0.137%	629,476	+47.228%
2025-02-28	57.8400	58.4800	56.7100	58.1900	+0.570%	444,775	+47.431%
2025-02-27	59.2500	59.5000	57.7600	57.8600	-2.887%	327,550	+48.272%
2025-02-26	60.7100	60.7950	59.4700	59.5800	-1.423%	311,720	+43.991%
2025-02-25	62.8800	62.9600	60.0200	60.4400	-3.896%	281,875	+41.942%