IRMD
iRadimed Corporation
stockNASDAQ
Market OpenOct 5, 2026 11:10:00 AM EDT
85.86USD+0.533%(+0.46)25,497
71.68Bid127.74Ask56.06SpreadIRMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 84.75 | 86.26 | 84.75 | 85.86 | +0.539% | 25,497 | 0.000% | |
| 2026-10-02 | 86.14 | 86.27 | 84.53 | 85.40 | +0.117% | 119,454 | +0.539% | |
| 2026-10-01 | 86.20 | 87.42 | 84.74 | 85.30 | -1.067% | 174,669 | +0.657% | |
| 2026-09-30 | 87.06 | 87.41 | 85.83 | 86.22 | -0.278% | 138,811 | -0.418% | |
| 2026-09-29 | 86.60 | 87.11 | 85.40 | 86.46 | -0.231% | 204,794 | -0.694% | |
| 2026-09-28 | 85.76 | 87.73 | 85.12 | 86.66 | +1.049% | 150,692 | -0.923% | |
| 2026-09-25 | 85.20 | 86.24 | 84.77 | 85.76 | +0.657% | 146,429 | +0.117% | |
| 2026-09-24 | 86.18 | 87.20 | 84.57 | 85.20 | -1.332% | 123,026 | +0.775% | |
| 2026-09-23 | 86.60 | 87.91 | 85.69 | 86.35 | -0.185% | 164,108 | -0.567% | |
| 2026-09-22 | 81.98 | 86.69 | 81.98 | 86.51 | +4.911% | 176,508 | -0.751% | |
| 2026-09-21 | 82.29 | 82.81 | 81.51 | 82.46 | +0.414% | 120,118 | +4.123% | |
| 2026-09-18 | 82.51 | 83.02 | 81.94 | 82.12 | -0.749% | 211,442 | +4.554% | |
| 2026-09-17 | 83.11 | 84.36 | 82.45 | 82.74 | +0.194% | 91,004 | +3.771% | |
| 2026-09-16 | 82.27 | 83.88 | 82.01 | 82.58 | +0.206% | 115,966 | +3.972% | |
| 2026-09-15 | 82.23 | 83.23 | 81.50 | 82.41 | -0.145% | 95,964 | +4.186% | |
| 2026-09-14 | 82.93 | 84.06 | 82.17 | 82.53 | +0.377% | 90,161 | +4.035% | |
| 2026-09-11 | 82.99 | 83.89 | 81.62 | 82.22 | +0.428% | 285,626 | +4.427% | |
| 2026-09-10 | 83.08 | 83.20 | 81.41 | 81.87 | -2.022% | 120,200 | +4.874% | |
| 2026-09-09 | 83.62 | 85.11 | 83.16 | 83.56 | -0.995% | 74,732 | +2.753% | |
| 2026-09-08 | 83.31 | 86.77 | 83.20 | 84.40 | +1.138% | 105,482 | +1.730% | |
| 2026-09-04 | 85.96 | 86.59 | 83.28 | 83.45 | -3.626% | 233,295 | +2.888% | |
| 2026-09-03 | 87.15 | 87.28 | 85.89 | 86.59 | +0.487% | 73,220 | -0.843% | |
| 2026-09-02 | 86.89 | 88.26 | 85.90 | 86.17 | -0.243% | 96,026 | -0.360% | |
| 2026-09-01 | 86.26 | 87.67 | 86.06 | 86.38 | 0.000% | 68,437 | -0.602% | |
| 2026-08-31 | 86.57 | 86.86 | 85.25 | 86.38 | -0.792% | 113,025 | -0.602% | |
| 2026-08-28 | 87.16 | 88.39 | 86.43 | 87.07 | +0.080% | 49,727 | -1.390% | |
| 2026-08-27 | 87.00 | 88.39 | 86.39 | 87.00 | -0.537% | 76,200 | -1.310% | |
| 2026-08-26 | 88.20 | 88.88 | 87.13 | 87.47 | -0.455% | 87,697 | -1.841% | |
| 2026-08-25 | 87.29 | 89.13 | 85.73 | 87.87 | +0.791% | 88,005 | -2.287% | |
| 2026-08-24 | 88.14 | 88.44 | 86.73 | 87.18 | -0.763% | 82,523 | -1.514% | |
| 2026-08-21 | 86.83 | 87.95 | 86.33 | 87.85 | +1.350% | 76,178 | -2.265% | |
| 2026-08-20 | 86.93 | 88.52 | 86.60 | 86.68 | -0.824% | 80,015 | -0.946% | |
| 2026-08-19 | 87.88 | 89.03 | 87.14 | 87.40 | -0.171% | 100,864 | -1.762% | |
| 2026-08-18 | 88.76 | 88.83 | 86.86 | 87.55 | -0.534% | 66,903 | -1.930% | |
| 2026-08-17 | 86.46 | 88.18 | 85.57 | 88.02 | +1.231% | 106,373 | -2.454% | |
| 2026-08-14 | 86.73 | 87.21 | 85.00 | 86.95 | -0.241% | 142,685 | -1.254% | Div $0.200 |
| 2026-08-13 | 88.43 | 88.43 | 86.74 | 87.16 | -0.275% | 90,088 | -1.492% | |
| 2026-08-12 | 89.38 | 91.20 | 87.25 | 87.40 | -1.732% | 219,856 | -1.762% | |
| 2026-08-11 | 90.76 | 92.70 | 88.75 | 88.94 | -1.473% | 184,276 | -3.463% | |
| 2026-08-10 | 91.92 | 93.29 | 89.81 | 90.27 | -2.406% | 117,398 | -4.885% | |
| 2026-08-07 | 91.40 | 93.04 | 91.40 | 92.50 | +1.409% | 88,220 | -7.173% | |
| 2026-08-06 | 92.67 | 93.17 | 90.14 | 91.21 | -0.708% | 94,439 | -5.866% | |
| 2026-08-05 | 92.90 | 93.58 | 91.27 | 91.86 | -1.364% | 148,483 | -6.532% | |
| 2026-08-04 | 91.42 | 94.73 | 91.42 | 93.13 | +1.715% | 227,288 | -7.806% | |
| 2026-08-03 | 92.95 | 94.77 | 89.70 | 91.56 | +0.770% | 214,735 | -6.225% | |
| 2026-07-31 | 97.74 | 97.74 | 89.51 | 90.86 | -4.569% | 308,082 | -5.503% | |
| 2026-07-30 | 94.25 | 95.65 | 93.98 | 95.21 | +1.008% | 122,193 | -9.820% | |
| 2026-07-29 | 94.85 | 96.10 | 93.87 | 94.26 | -0.601% | 111,507 | -8.912% | |
| 2026-07-28 | 96.08 | 96.77 | 93.55 | 94.83 | -0.263% | 113,776 | -9.459% | |
| 2026-07-27 | 95.56 | 97.58 | 94.51 | 95.08 | +0.624% | 67,185 | -9.697% | |
| 2026-07-24 | 94.69 | 96.02 | 94.22 | 94.49 | +0.671% | 79,665 | -9.133% | |
| 2026-07-23 | 93.01 | 94.26 | 92.77 | 93.86 | -0.234% | 82,772 | -8.523% | |
| 2026-07-22 | 94.75 | 96.67 | 93.50 | 94.08 | -0.937% | 91,871 | -8.737% | |
| 2026-07-21 | 96.59 | 97.10 | 94.62 | 94.97 | -2.123% | 126,070 | -9.593% | |
| 2026-07-20 | 97.29 | 98.46 | 96.14 | 97.03 | 0.000% | 75,921 | -11.512% | |
| 2026-07-17 | 96.31 | 97.94 | 96.25 | 97.03 | -0.757% | 129,672 | -11.512% | |
| 2026-07-16 | 93.97 | 98.61 | 93.97 | 97.77 | +4.433% | 97,387 | -12.182% | |
| 2026-07-15 | 91.20 | 94.73 | 90.83 | 93.62 | +2.127% | 125,542 | -8.289% | |
| 2026-07-14 | 97.25 | 97.46 | 91.57 | 91.67 | -6.162% | 159,291 | -6.338% | |
| 2026-07-13 | 97.40 | 98.23 | 96.39 | 97.69 | +0.504% | 136,396 | -12.110% | |
| 2026-07-10 | 98.23 | 98.64 | 97.11 | 97.20 | -0.857% | 88,908 | -11.667% | |
| 2026-07-09 | 96.37 | 98.40 | 95.58 | 98.04 | +1.796% | 104,006 | -12.424% | |
| 2026-07-08 | 99.20 | 101.07 | 95.12 | 96.31 | -3.921% | 275,941 | -10.850% | |
| 2026-07-07 | 102.18 | 102.99 | 98.83 | 100.24 | -2.014% | 113,718 | -14.346% | |
| 2026-07-06 | 101.00 | 102.56 | 96.96 | 102.30 | +1.317% | 110,887 | -16.070% | |
| 2026-07-02 | 98.40 | 101.13 | 96.80 | 100.97 | +2.989% | 130,063 | -14.965% | |
| 2026-07-01 | 96.10 | 99.10 | 94.80 | 98.04 | +2.595% | 154,809 | -12.424% | |
| 2026-06-30 | 93.93 | 95.59 | 92.69 | 95.56 | +1.584% | 109,602 | -10.151% | |
| 2026-06-29 | 94.43 | 95.56 | 92.68 | 94.07 | +0.117% | 104,750 | -8.728% | |
| 2026-06-26 | 94.19 | 95.75 | 92.03 | 93.96 | +0.096% | 322,741 | -8.621% | |
| 2026-06-25 | 94.99 | 96.00 | 93.45 | 93.87 | -0.835% | 98,589 | -8.533% | |
| 2026-06-24 | 92.41 | 96.00 | 92.15 | 94.66 | +2.490% | 109,511 | -9.296% | |
| 2026-06-23 | 91.18 | 93.43 | 91.18 | 92.36 | +0.731% | 148,141 | -7.038% | |
| 2026-06-22 | 92.00 | 92.80 | 90.18 | 91.69 | -0.553% | 95,063 | -6.358% | |
| 2026-06-18 | 91.68 | 93.36 | 91.68 | 92.20 | +1.219% | 182,288 | -6.876% | |
| 2026-06-17 | 91.57 | 93.69 | 89.69 | 91.09 | -0.817% | 121,915 | -5.742% | |
| 2026-06-16 | 91.27 | 97.73 | 90.03 | 91.84 | +1.157% | 132,802 | -6.511% | |
| 2026-06-15 | 93.87 | 95.50 | 90.25 | 90.79 | -3.002% | 158,205 | -5.430% | |
| 2026-06-12 | 96.46 | 97.36 | 92.94 | 93.60 | -2.763% | 175,213 | -8.269% | |
| 2026-06-11 | 96.00 | 97.98 | 94.72 | 96.26 | +0.271% | 155,741 | -10.804% | |
| 2026-06-10 | 96.42 | 98.41 | 95.86 | 96.00 | -0.436% | 153,649 | -10.563% | |
| 2026-06-09 | 94.98 | 96.74 | 94.85 | 96.42 | +2.151% | 154,713 | -10.952% | |
| 2026-06-08 | 93.79 | 95.44 | 93.11 | 94.39 | +1.418% | 93,412 | -9.037% | |
| 2026-06-05 | 92.95 | 95.16 | 92.71 | 93.07 | -0.534% | 115,766 | -7.747% | |
| 2026-06-04 | 92.26 | 95.53 | 92.15 | 93.57 | +2.689% | 319,260 | -8.240% | |
| 2026-06-03 | 89.64 | 91.12 | 87.91 | 91.12 | +1.402% | 112,108 | -5.773% | |
| 2026-06-02 | 92.00 | 93.41 | 89.43 | 89.86 | -2.379% | 147,028 | -4.451% | |
| 2026-06-01 | 91.05 | 92.41 | 88.33 | 92.05 | +1.533% | 126,584 | -6.725% | |
| 2026-05-29 | 92.12 | 94.45 | 90.54 | 90.66 | -1.660% | 162,844 | -5.295% | |
| 2026-05-28 | 91.82 | 92.68 | 89.17 | 92.19 | +0.381% | 75,147 | -6.866% | |
| 2026-05-27 | 92.94 | 94.62 | 91.19 | 91.84 | -1.184% | 102,790 | -6.511% | |
| 2026-05-26 | 92.37 | 93.41 | 90.97 | 92.94 | +0.912% | 102,263 | -7.618% | |
| 2026-05-22 | 93.01 | 95.47 | 91.37 | 92.10 | -1.148% | 142,240 | -6.775% | |
| 2026-05-21 | 89.30 | 93.58 | 87.87 | 93.17 | +3.064% | 332,262 | -7.846% | |
| 2026-05-20 | 87.42 | 90.55 | 87.39 | 90.40 | +3.480% | 171,091 | -5.022% | |
| 2026-05-19 | 87.79 | 88.83 | 86.33 | 87.36 | -1.288% | 198,637 | -1.717% | |
| 2026-05-18 | 86.06 | 88.77 | 85.40 | 88.50 | +2.383% | 130,878 | -2.983% | |
| 2026-05-15 | 85.98 | 88.25 | 85.67 | 86.44 | -0.518% | 182,195 | -0.671% | Div $0.200 |
| 2026-05-14 | 85.57 | 87.33 | 85.39 | 86.89 | +1.900% | 72,767 | -1.185% | |
| 2026-05-13 | 84.18 | 85.87 | 83.85 | 85.27 | +0.614% | 72,803 | +0.692% | |
| 2026-05-12 | 84.75 | 84.95 | 83.10 | 84.75 | +0.510% | 109,684 | +1.310% | |
| 2026-05-11 | 86.41 | 86.41 | 83.31 | 84.32 | -2.277% | 67,889 | +1.826% | |
| 2026-05-08 | 87.39 | 87.39 | 85.65 | 86.28 | -0.525% | 53,461 | -0.493% | |
| 2026-05-07 | 86.90 | 88.72 | 86.37 | 86.74 | +0.580% | 77,342 | -1.015% | |
| 2026-05-06 | 86.12 | 86.59 | 85.07 | 86.24 | +0.443% | 64,361 | -0.441% | |
| 2026-05-05 | 85.50 | 87.69 | 83.44 | 85.86 | +1.107% | 115,958 | 0.000% | |
| 2026-05-04 | 86.12 | 87.28 | 84.37 | 84.92 | -2.559% | 166,236 | +1.107% | |
| 2026-05-01 | 81.16 | 87.78 | 76.95 | 87.15 | +4.446% | 346,571 | -1.480% | |
| 2026-04-30 | 83.66 | 84.41 | 81.68 | 83.44 | -0.323% | 164,593 | +2.900% | |
| 2026-04-29 | 83.58 | 84.91 | 82.53 | 83.71 | -0.923% | 138,140 | +2.568% | |
| 2026-04-28 | 89.17 | 90.25 | 83.42 | 84.49 | -5.153% | 183,886 | +1.621% | |
| 2026-04-27 | 88.57 | 92.08 | 88.31 | 89.08 | +0.451% | 108,196 | -3.615% | |
| 2026-04-24 | 88.05 | 89.97 | 86.28 | 88.68 | -0.135% | 63,457 | -3.180% | |
| 2026-04-23 | 89.74 | 91.48 | 88.60 | 88.80 | -1.487% | 53,092 | -3.311% | |
| 2026-04-22 | 89.56 | 92.40 | 89.56 | 90.14 | +1.076% | 63,609 | -4.748% | |
| 2026-04-21 | 92.70 | 93.11 | 89.18 | 89.18 | -4.035% | 121,061 | -3.723% | |
| 2026-04-20 | 93.09 | 94.44 | 92.68 | 92.93 | -0.832% | 89,556 | -7.608% | |
| 2026-04-17 | 93.84 | 94.51 | 92.86 | 93.71 | +1.992% | 82,861 | -8.377% | |
| 2026-04-16 | 92.86 | 93.36 | 90.85 | 91.88 | -1.257% | 67,647 | -6.552% | |
| 2026-04-15 | 93.38 | 94.92 | 92.21 | 93.05 | -0.545% | 53,876 | -7.727% | |
| 2026-04-14 | 93.39 | 94.75 | 93.04 | 93.56 | +0.021% | 82,672 | -8.230% | |
| 2026-04-13 | 92.49 | 94.11 | 91.04 | 93.54 | +0.150% | 120,065 | -8.210% | |
| 2026-04-10 | 95.32 | 98.18 | 92.73 | 93.40 | -2.260% | 140,804 | -8.073% | |
| 2026-04-09 | 96.73 | 97.14 | 95.02 | 95.56 | -1.819% | 150,788 | -10.151% | |
| 2026-04-08 | 95.79 | 97.52 | 95.32 | 97.33 | +4.107% | 183,400 | -11.785% | |
| 2026-04-07 | 95.66 | 96.00 | 92.94 | 93.49 | -2.268% | 114,961 | -8.161% | |
| 2026-04-06 | 96.61 | 97.19 | 94.54 | 95.66 | -0.592% | 86,500 | -10.245% | |
| 2026-04-02 | 95.30 | 96.53 | 93.37 | 96.23 | -0.321% | 79,049 | -10.776% | |
| 2026-04-01 | 97.13 | 98.30 | 95.95 | 96.54 | +0.291% | 68,519 | -11.063% | |
| 2026-03-31 | 96.20 | 97.40 | 94.55 | 96.26 | +1.380% | 114,182 | -10.804% | |
| 2026-03-30 | 98.29 | 98.29 | 94.16 | 94.95 | -2.475% | 115,839 | -9.573% | |
| 2026-03-27 | 98.26 | 98.61 | 95.25 | 97.36 | -1.398% | 70,067 | -11.812% | |
| 2026-03-26 | 101.44 | 102.78 | 98.74 | 98.74 | -2.987% | 70,964 | -13.044% | |
| 2026-03-25 | 101.92 | 103.27 | 101.10 | 101.78 | +0.802% | 53,890 | -15.642% | |
| 2026-03-24 | 99.20 | 100.97 | 98.44 | 100.97 | +1.784% | 112,152 | -14.965% | |
| 2026-03-23 | 101.54 | 102.27 | 98.92 | 99.20 | -0.302% | 96,971 | -13.448% | |
| 2026-03-20 | 100.12 | 100.38 | 97.41 | 99.50 | -0.351% | 132,150 | -13.709% | |
| 2026-03-19 | 99.42 | 101.22 | 99.13 | 99.85 | +0.181% | 56,246 | -14.011% | |
| 2026-03-18 | 102.37 | 103.65 | 99.64 | 99.67 | -3.045% | 80,557 | -13.856% | |
| 2026-03-17 | 101.69 | 102.91 | 101.69 | 102.80 | +1.092% | 69,742 | -16.479% | |
| 2026-03-16 | 100.42 | 102.58 | 100.42 | 101.69 | +2.006% | 79,965 | -15.567% | |
| 2026-03-13 | 99.27 | 101.20 | 98.26 | 99.69 | +0.322% | 69,508 | -13.873% | |
| 2026-03-12 | 98.64 | 100.08 | 97.19 | 99.37 | -1.428% | 69,124 | -13.596% | |
| 2026-03-11 | 98.11 | 100.81 | 97.70 | 100.81 | +1.885% | 91,078 | -14.830% | |
| 2026-03-10 | 99.69 | 100.52 | 98.54 | 98.94 | -1.233% | 62,585 | -13.225% | |
| 2026-03-09 | 97.83 | 100.38 | 95.87 | 100.18 | +1.479% | 55,224 | -14.294% | |
| 2026-03-06 | 99.70 | 100.19 | 97.79 | 98.72 | -1.379% | 73,304 | -13.027% | |
| 2026-03-05 | 103.90 | 104.35 | 99.26 | 100.10 | -4.766% | 54,181 | -14.226% | |
| 2026-03-04 | 105.34 | 107.00 | 103.53 | 105.11 | +0.786% | 98,445 | -18.314% | |
| 2026-03-03 | 101.86 | 105.01 | 99.26 | 104.29 | +0.530% | 82,807 | -17.672% | |
| 2026-03-02 | 101.94 | 105.49 | 101.69 | 103.74 | +0.203% | 54,744 | -17.235% | |
| 2026-02-27 | 101.78 | 103.63 | 101.49 | 103.53 | +1.084% | 58,468 | -17.068% | |
| 2026-02-26 | 100.56 | 103.15 | 100.06 | 102.42 | +1.910% | 40,770 | -16.169% | |
| 2026-02-25 | 99.53 | 100.68 | 97.67 | 100.50 | +1.423% | 66,932 | -14.567% | |
| 2026-02-24 | 101.22 | 101.22 | 98.79 | 99.09 | -1.920% | 55,157 | -13.351% | |
| 2026-02-23 | 102.87 | 102.87 | 99.97 | 101.03 | -2.443% | 50,614 | -15.015% | Div $0.200 |
| 2026-02-20 | 101.27 | 104.06 | 100.97 | 103.56 | +2.677% | 84,425 | -17.092% | |
| 2026-02-19 | 101.12 | 102.25 | 100.03 | 100.86 | -0.572% | 80,644 | -14.872% | |
| 2026-02-18 | 100.50 | 102.47 | 99.82 | 101.44 | +0.810% | 55,276 | -15.359% | |
| 2026-02-17 | 100.27 | 104.17 | 100.03 | 100.63 | +0.817% | 48,779 | -14.673% | |
| 2026-02-13 | 99.36 | 102.34 | 99.36 | 99.81 | -0.030% | 57,870 | -13.977% | |
| 2026-02-12 | 103.64 | 105.10 | 98.90 | 99.84 | -3.143% | 52,885 | -14.002% | |
| 2026-02-11 | 106.47 | 107.55 | 102.47 | 103.08 | -1.969% | 71,225 | -16.705% | |
| 2026-02-10 | 99.32 | 107.90 | 99.32 | 105.15 | +9.565% | 132,133 | -18.345% | |
| 2026-02-09 | 96.71 | 97.32 | 95.75 | 95.97 | 0.000% | 48,255 | -10.535% | |
| 2026-02-06 | 95.85 | 96.74 | 94.85 | 95.97 | +1.513% | 77,664 | -10.535% | |
| 2026-02-05 | 93.84 | 95.43 | 93.81 | 94.54 | +0.735% | 78,558 | -9.181% | |
| 2026-02-04 | 97.92 | 99.46 | 93.33 | 93.85 | -4.215% | 115,474 | -8.514% | |
| 2026-02-03 | 99.19 | 100.00 | 96.27 | 97.98 | -1.030% | 55,681 | -12.370% | |
| 2026-02-02 | 97.88 | 100.44 | 97.50 | 99.00 | +1.144% | 75,802 | -13.273% | |
| 2026-01-30 | 98.16 | 99.36 | 97.48 | 97.88 | -1.311% | 66,134 | -12.280% | |
| 2026-01-29 | 97.95 | 99.18 | 96.73 | 99.18 | +1.287% | 62,491 | -13.430% | |
| 2026-01-28 | 99.42 | 99.45 | 96.48 | 97.92 | -1.923% | 62,673 | -12.316% | |
| 2026-01-27 | 100.10 | 101.32 | 96.46 | 99.84 | -0.260% | 40,569 | -14.002% | |
| 2026-01-26 | 101.13 | 102.59 | 100.07 | 100.10 | -0.754% | 71,059 | -14.226% | |
| 2026-01-23 | 104.01 | 104.01 | 99.57 | 100.86 | -2.917% | 58,582 | -14.872% | |
| 2026-01-22 | 102.77 | 104.93 | 102.77 | 103.89 | +0.649% | 65,184 | -17.355% | |
| 2026-01-21 | 103.75 | 104.04 | 102.34 | 103.22 | +0.233% | 104,293 | -16.818% | |
| 2026-01-20 | 100.75 | 103.18 | 100.27 | 102.98 | +0.961% | 60,144 | -16.625% | |
| 2026-01-16 | 102.67 | 103.06 | 101.85 | 102.00 | -0.556% | 67,570 | -15.824% | |
| 2026-01-15 | 102.05 | 103.05 | 100.56 | 102.57 | +1.024% | 52,158 | -16.291% | |
| 2026-01-14 | 98.61 | 102.28 | 97.64 | 101.53 | +2.297% | 88,143 | -15.434% | |
| 2026-01-13 | 97.60 | 99.54 | 97.38 | 99.25 | +1.379% | 72,289 | -13.491% | |
| 2026-01-12 | 98.95 | 99.75 | 96.67 | 97.90 | -1.061% | 52,828 | -12.298% | |
| 2026-01-09 | 99.93 | 100.39 | 98.78 | 98.95 | -1.050% | 75,562 | -13.229% | |
| 2026-01-08 | 98.16 | 100.22 | 98.11 | 100.00 | +1.688% | 83,375 | -14.140% | |
| 2026-01-07 | 97.72 | 99.19 | 97.39 | 98.34 | +0.275% | 79,467 | -12.691% | |
| 2026-01-06 | 98.18 | 99.75 | 97.49 | 98.07 | -0.234% | 107,113 | -12.450% | |
| 2026-01-05 | 94.97 | 100.01 | 94.54 | 98.30 | +2.932% | 164,717 | -12.655% | |
| 2026-01-02 | 97.27 | 97.43 | 95.33 | 95.50 | -1.830% | 120,304 | -10.094% | |
| 2025-12-31 | 97.44 | 97.97 | 96.91 | 97.28 | -0.501% | 101,676 | -11.739% | |
| 2025-12-30 | 97.52 | 98.09 | 97.14 | 97.77 | +0.031% | 40,336 | -12.182% | |
| 2025-12-29 | 97.58 | 98.53 | 97.14 | 97.74 | +0.298% | 54,949 | -12.155% | |
| 2025-12-26 | 97.06 | 98.30 | 96.97 | 97.45 | +0.402% | 40,865 | -11.893% | |
| 2025-12-24 | 97.00 | 97.89 | 96.81 | 97.06 | +0.476% | 32,490 | -11.539% | |
| 2025-12-23 | 96.54 | 96.92 | 95.79 | 96.60 | -0.546% | 51,420 | -11.118% | |
| 2025-12-22 | 97.35 | 98.24 | 90.92 | 97.13 | -0.062% | 86,656 | -11.603% | |
| 2025-12-19 | 96.09 | 97.56 | 94.80 | 97.19 | +0.882% | 132,629 | -11.658% | |
| 2025-12-18 | 94.24 | 96.47 | 94.24 | 96.34 | +2.468% | 80,022 | -10.878% | |
| 2025-12-17 | 96.56 | 97.39 | 93.06 | 94.02 | -2.942% | 182,284 | -8.679% | Div $0.500 |
| 2025-12-16 | 97.19 | 98.37 | 96.63 | 96.87 | -0.155% | 78,619 | -11.366% | |
| 2025-12-15 | 96.84 | 97.56 | 96.20 | 97.02 | +0.821% | 137,291 | -11.503% | |
| 2025-12-12 | 97.38 | 97.38 | 95.49 | 96.23 | -1.181% | 64,853 | -10.776% | |
| 2025-12-11 | 97.61 | 98.44 | 94.94 | 97.38 | +0.185% | 66,912 | -11.830% | |
| 2025-12-10 | 96.69 | 97.70 | 96.20 | 97.20 | +0.455% | 129,848 | -11.667% | |
| 2025-12-09 | 95.50 | 96.95 | 95.50 | 96.76 | +1.341% | 56,738 | -11.265% | |
| 2025-12-08 | 95.66 | 98.24 | 94.72 | 95.48 | +0.962% | 71,897 | -10.075% | |
| 2025-12-05 | 94.11 | 94.90 | 92.96 | 94.57 | +0.692% | 45,696 | -9.210% | |
| 2025-12-04 | 93.18 | 94.33 | 91.26 | 93.92 | +0.794% | 76,288 | -8.582% | |
| 2025-12-03 | 92.47 | 94.74 | 92.08 | 93.18 | +1.217% | 69,215 | -7.856% | |
| 2025-12-02 | 92.96 | 93.45 | 91.46 | 92.06 | -0.271% | 77,904 | -6.735% | |
| 2025-12-01 | 93.00 | 93.25 | 92.18 | 92.31 | -0.976% | 118,977 | -6.987% | |
| 2025-11-28 | 93.00 | 93.43 | 92.06 | 93.22 | +0.420% | 24,319 | -7.895% | |
| 2025-11-26 | 92.22 | 93.05 | 91.50 | 92.83 | +0.651% | 63,679 | -7.508% | |
| 2025-11-25 | 91.01 | 92.50 | 89.83 | 92.23 | +2.126% | 122,699 | -6.907% | |
| 2025-11-24 | 89.71 | 91.06 | 88.75 | 90.31 | +0.882% | 104,269 | -4.927% | |
| 2025-11-21 | 87.50 | 89.81 | 87.50 | 89.52 | +2.297% | 84,950 | -4.088% | |
| 2025-11-20 | 87.80 | 88.78 | 86.28 | 87.51 | +1.062% | 61,202 | -1.885% | |
| 2025-11-19 | 86.00 | 86.96 | 84.97 | 86.59 | +0.476% | 74,888 | -0.843% | |
| 2025-11-18 | 85.40 | 86.39 | 84.13 | 86.18 | +0.890% | 69,349 | -0.371% | |
| 2025-11-17 | 83.75 | 85.85 | 83.25 | 85.42 | +1.269% | 68,598 | +0.515% | |
| 2025-11-14 | 84.10 | 84.96 | 82.64 | 84.35 | -0.178% | 36,128 | +1.790% | Div $0.170 |
| 2025-11-13 | 85.55 | 86.91 | 84.05 | 84.50 | -2.233% | 48,725 | +1.609% | |
| 2025-11-12 | 84.50 | 87.26 | 84.19 | 86.43 | +2.115% | 41,688 | -0.659% | |
| 2025-11-11 | 85.99 | 85.99 | 84.06 | 84.64 | -1.661% | 44,975 | +1.441% | |
| 2025-11-10 | 84.50 | 86.46 | 83.39 | 86.07 | +2.063% | 75,247 | -0.244% | |
| 2025-11-07 | 84.77 | 84.77 | 82.85 | 84.33 | -0.343% | 43,493 | +1.814% | |
| 2025-11-06 | 84.78 | 86.43 | 83.68 | 84.62 | -0.400% | 93,473 | +1.465% | |
| 2025-11-05 | 86.73 | 86.73 | 82.83 | 84.96 | -2.046% | 126,180 | +1.059% | |
| 2025-11-04 | 84.11 | 87.88 | 80.55 | 86.73 | +3.121% | 230,792 | -1.009% | |
| 2025-11-03 | 82.25 | 85.00 | 77.72 | 84.11 | +9.504% | 152,068 | +2.081% | |
| 2025-10-31 | 76.54 | 78.22 | 76.42 | 76.81 | +0.510% | 59,153 | +11.782% | |
| 2025-10-30 | 78.29 | 78.55 | 75.75 | 76.42 | -2.413% | 61,063 | +12.353% | |
| 2025-10-29 | 79.08 | 80.47 | 77.44 | 78.31 | -1.855% | 83,451 | +9.641% | |
| 2025-10-28 | 77.80 | 80.64 | 76.64 | 79.79 | +2.650% | 108,529 | +7.607% | |
| 2025-10-27 | 79.36 | 80.59 | 76.38 | 77.73 | -0.943% | 101,162 | +10.459% | |
| 2025-10-24 | 78.80 | 79.14 | 77.67 | 78.47 | +0.667% | 62,817 | +9.418% | |
| 2025-10-23 | 77.02 | 78.44 | 76.77 | 77.95 | +0.477% | 70,541 | +10.148% | |
| 2025-10-22 | 75.88 | 78.06 | 75.58 | 77.58 | +2.769% | 83,265 | +10.673% | |
| 2025-10-21 | 74.79 | 76.57 | 73.99 | 75.49 | +1.071% | 36,583 | +13.737% | |
| 2025-10-20 | 73.69 | 74.80 | 73.25 | 74.69 | +1.716% | 34,167 | +14.955% | |
| 2025-10-17 | 75.96 | 75.96 | 73.02 | 73.43 | -3.445% | 41,462 | +16.928% | |
| 2025-10-16 | 73.69 | 76.59 | 73.10 | 76.05 | +3.964% | 63,437 | +12.899% | |
| 2025-10-15 | 73.20 | 74.38 | 72.45 | 73.15 | -0.123% | 39,079 | +17.375% | |
| 2025-10-14 | 72.30 | 73.97 | 71.34 | 73.24 | +1.146% | 34,787 | +17.231% | |
| 2025-10-13 | 73.01 | 74.78 | 71.64 | 72.41 | +1.018% | 66,949 | +18.575% | |
| 2025-10-10 | 75.33 | 75.41 | 71.44 | 71.68 | -4.959% | 65,042 | +19.782% | |
| 2025-10-09 | 77.14 | 78.38 | 75.20 | 75.42 | -1.886% | 65,577 | +13.842% | |
| 2025-10-08 | 75.06 | 77.88 | 75.06 | 76.87 | +3.362% | 114,374 | +11.695% | |
| 2025-10-07 | 71.49 | 75.14 | 71.49 | 74.37 | +3.637% | 76,637 | +15.450% | |
| 2025-10-06 | 71.95 | 72.50 | 70.80 | 71.76 | +0.730% | 55,929 | +19.649% | |
| 2025-10-03 | 70.82 | 73.36 | 70.82 | 71.24 | +0.225% | 30,650 | +20.522% | |
| 2025-10-02 | 70.37 | 71.25 | 69.47 | 71.08 | +0.937% | 43,572 | +20.793% | |
| 2025-10-01 | 70.71 | 71.14 | 68.68 | 70.42 | -1.040% | 58,060 | +21.926% | |
| 2025-09-30 | 69.84 | 71.24 | 67.84 | 71.16 | +1.556% | 41,325 | +20.658% | |
| 2025-09-29 | 70.23 | 70.73 | 69.62 | 70.07 | -0.285% | 32,513 | +22.535% | |
| 2025-09-26 | 68.99 | 70.30 | 68.80 | 70.27 | +2.509% | 60,474 | +22.186% | |
| 2025-09-25 | 69.50 | 69.80 | 68.25 | 68.55 | -2.392% | 45,579 | +25.252% | |
| 2025-09-24 | 71.42 | 71.42 | 69.69 | 70.23 | -1.872% | 45,338 | +22.255% | |
| 2025-09-23 | 71.08 | 72.55 | 70.56 | 71.57 | +1.216% | 63,871 | +19.966% | |
| 2025-09-22 | 71.18 | 71.19 | 70.37 | 70.71 | +0.269% | 56,480 | +21.426% | |
| 2025-09-19 | 72.50 | 72.50 | 70.07 | 70.52 | -2.563% | 154,400 | +21.753% | |
| 2025-09-18 | 70.76 | 73.40 | 70.23 | 72.38 | +2.282% | 48,825 | +18.632% | |
| 2025-09-17 | 71.77 | 72.40 | 70.49 | 70.76 | -0.980% | 44,761 | +21.340% | |
| 2025-09-16 | 71.23 | 71.85 | 71.21 | 71.46 | -0.209% | 30,835 | +20.151% | |
| 2025-09-15 | 71.21 | 73.11 | 71.00 | 71.61 | +0.477% | 39,081 | +19.899% | |
| 2025-09-12 | 73.68 | 73.69 | 71.18 | 71.27 | -4.039% | 39,317 | +20.471% | |
| 2025-09-11 | 71.67 | 74.43 | 71.67 | 74.27 | +3.845% | 73,211 | +15.605% | |
| 2025-09-10 | 71.75 | 71.92 | 71.00 | 71.52 | -0.515% | 38,834 | +20.050% | |
| 2025-09-09 | 72.09 | 72.15 | 71.48 | 71.89 | +0.056% | 23,769 | +19.432% | |
| 2025-09-08 | 72.29 | 72.75 | 71.59 | 71.85 | -0.194% | 22,830 | +19.499% | |
| 2025-09-05 | 72.39 | 73.10 | 71.39 | 71.99 | -0.208% | 22,289 | +19.267% | |
| 2025-09-04 | 71.77 | 72.14 | 71.08 | 72.14 | +2.181% | 24,382 | +19.019% | |
| 2025-09-03 | 71.43 | 72.17 | 70.09 | 70.60 | -1.431% | 46,951 | +21.615% | |
| 2025-09-02 | 71.63 | 72.71 | 71.36 | 71.63 | -1.125% | 26,659 | +19.874% | |
| 2025-08-29 | 73.42 | 73.42 | 71.50 | 72.44 | -0.794% | 23,747 | +18.526% | |
| 2025-08-28 | 74.00 | 74.00 | 72.56 | 73.02 | -1.124% | 38,797 | +17.584% | |
| 2025-08-27 | 72.64 | 73.98 | 72.22 | 73.85 | +1.596% | 34,471 | +16.263% | |
| 2025-08-26 | 71.30 | 73.32 | 71.30 | 72.69 | +1.664% | 53,257 | +18.118% | |
| 2025-08-25 | 72.06 | 72.71 | 71.00 | 71.50 | -1.596% | 65,570 | +20.084% | |
| 2025-08-22 | 70.74 | 73.00 | 70.74 | 72.66 | +3.020% | 86,846 | +18.167% | |
| 2025-08-21 | 69.85 | 71.10 | 69.85 | 70.53 | +1.017% | 29,133 | +21.735% | |
| 2025-08-20 | 70.40 | 70.74 | 69.44 | 69.82 | -0.257% | 40,408 | +22.973% | |
| 2025-08-19 | 69.77 | 71.06 | 69.77 | 70.00 | -0.157% | 45,586 | +22.657% | |
| 2025-08-18 | 70.09 | 70.87 | 70.00 | 70.11 | -0.384% | 41,123 | +22.465% | Div $0.170 |
| 2025-08-15 | 70.58 | 70.82 | 69.88 | 70.38 | +0.328% | 51,125 | +21.995% | |
| 2025-08-14 | 70.58 | 71.42 | 69.44 | 70.15 | -1.197% | 72,086 | +22.395% | |
| 2025-08-13 | 73.16 | 73.47 | 70.82 | 71.00 | -2.740% | 130,468 | +20.930% | |
| 2025-08-12 | 70.00 | 73.28 | 69.70 | 73.00 | +4.286% | 44,310 | +17.616% | |
| 2025-08-11 | 70.00 | 70.58 | 69.31 | 70.00 | +0.100% | 34,633 | +22.657% | |
| 2025-08-08 | 69.00 | 69.97 | 68.69 | 69.93 | +1.392% | 28,321 | +22.780% | |
| 2025-08-07 | 70.43 | 70.43 | 67.51 | 68.97 | -1.920% | 50,732 | +24.489% | |
| 2025-08-06 | 69.31 | 71.00 | 69.05 | 70.32 | +1.078% | 56,629 | +22.099% | |
| 2025-08-05 | 70.69 | 71.00 | 68.07 | 69.57 | -1.584% | 90,379 | +23.415% | |
| 2025-08-04 | 66.78 | 71.91 | 66.78 | 70.69 | +6.831% | 128,146 | +21.460% | |
| 2025-08-01 | 62.77 | 66.50 | 59.00 | 66.17 | +13.421% | 108,466 | +29.757% | |
| 2025-07-31 | 57.86 | 59.06 | 57.83 | 58.34 | -0.051% | 74,229 | +47.172% | |
| 2025-07-30 | 58.73 | 58.73 | 57.58 | 58.37 | +0.986% | 41,262 | +47.096% | |
| 2025-07-29 | 57.72 | 58.51 | 57.53 | 57.80 | +1.208% | 29,581 | +48.547% | |
| 2025-07-28 | 56.15 | 58.08 | 56.15 | 57.11 | +1.403% | 30,634 | +50.341% | |
| 2025-07-25 | 55.11 | 58.00 | 55.11 | 56.32 | -0.495% | 30,681 | +52.450% | |
| 2025-07-24 | 56.96 | 56.96 | 56.43 | 56.60 | -0.702% | 19,701 | +51.696% | |
| 2025-07-23 | 56.58 | 57.36 | 55.77 | 57.00 | +1.243% | 36,425 | +50.632% | |
| 2025-07-22 | 56.05 | 56.99 | 56.05 | 56.30 | +0.196% | 39,639 | +52.504% | |
| 2025-07-21 | 56.59 | 56.73 | 56.03 | 56.19 | -0.882% | 27,018 | +52.803% | |
| 2025-07-18 | 58.02 | 58.43 | 56.37 | 56.69 | -1.323% | 30,897 | +51.455% | |
| 2025-07-17 | 57.63 | 58.17 | 57.18 | 57.45 | -0.794% | 28,100 | +49.452% | |
| 2025-07-16 | 58.25 | 58.44 | 56.85 | 57.91 | +0.138% | 44,735 | +48.265% | |
| 2025-07-15 | 58.01 | 58.99 | 57.46 | 57.83 | -0.413% | 53,896 | +48.470% | |
| 2025-07-14 | 57.46 | 58.65 | 57.46 | 58.07 | +0.869% | 32,877 | +47.856% | |
| 2025-07-11 | 59.08 | 59.47 | 57.52 | 57.57 | -3.195% | 36,837 | +49.140% | |
| 2025-07-10 | 59.77 | 60.85 | 59.42 | 59.47 | -0.577% | 39,497 | +44.375% | |
| 2025-07-09 | 59.18 | 60.07 | 58.87 | 59.81 | +0.834% | 38,501 | +43.543% | |
| 2025-07-08 | 59.00 | 60.22 | 58.44 | 59.32 | +0.508% | 109,352 | +44.740% | |
| 2025-07-07 | 61.60 | 62.06 | 59.01 | 59.02 | -4.498% | 57,917 | +45.476% | |
| 2025-07-03 | 61.91 | 62.25 | 61.20 | 61.80 | +0.422% | 69,139 | +38.932% | |
| 2025-07-02 | 60.49 | 61.88 | 60.32 | 61.54 | +1.702% | 76,785 | +39.519% | |
| 2025-07-01 | 59.85 | 61.83 | 59.62 | 60.51 | +1.204% | 69,996 | +41.894% | |
| 2025-06-30 | 60.90 | 60.90 | 59.50 | 59.79 | -1.726% | 71,372 | +43.603% | |
| 2025-06-27 | 60.78 | 60.86 | 59.51 | 60.84 | +0.214% | 188,754 | +41.124% | |
| 2025-06-26 | 60.64 | 60.94 | 59.60 | 60.71 | +0.513% | 64,027 | +41.426% | |
| 2025-06-25 | 60.74 | 60.74 | 59.60 | 60.40 | -0.132% | 54,387 | +42.152% | |
| 2025-06-24 | 59.51 | 60.64 | 58.94 | 60.48 | +1.656% | 56,128 | +41.964% | |
| 2025-06-23 | 57.95 | 59.58 | 57.74 | 59.49 | +2.155% | 81,114 | +44.315% | |
| 2025-06-20 | 59.05 | 59.05 | 57.50 | 58.24 | -0.359% | 106,375 | +47.424% | |
| 2025-06-18 | 58.02 | 59.01 | 57.64 | 58.45 | +0.811% | 100,516 | +46.895% | |
| 2025-06-17 | 57.98 | 59.91 | 57.81 | 57.98 | -0.923% | 40,859 | +48.086% | |
| 2025-06-16 | 58.60 | 58.85 | 57.80 | 58.52 | +0.602% | 42,604 | +46.719% | |
| 2025-06-13 | 58.93 | 60.36 | 57.66 | 58.17 | -2.334% | 39,461 | +47.602% | |
| 2025-06-12 | 59.69 | 59.94 | 58.98 | 59.56 | -0.750% | 29,855 | +44.157% | |
| 2025-06-11 | 59.93 | 60.47 | 59.30 | 60.01 | +0.108% | 44,335 | +43.076% | |
| 2025-06-10 | 61.04 | 61.04 | 59.58 | 59.95 | -1.406% | 40,607 | +43.231% | |
| 2025-06-09 | 61.00 | 61.05 | 59.84 | 60.80 | +0.496% | 36,303 | +41.217% | |
| 2025-06-06 | 61.15 | 61.32 | 59.97 | 60.50 | +0.232% | 29,705 | +41.917% | |
| 2025-06-05 | 60.67 | 61.22 | 60.09 | 60.36 | -0.691% | 58,418 | +42.247% | |
| 2025-06-04 | 60.07 | 61.62 | 59.80 | 60.78 | +1.656% | 48,537 | +41.264% | |
| 2025-06-03 | 58.04 | 60.14 | 56.77 | 59.79 | +3.461% | 51,659 | +43.603% | |
| 2025-06-02 | 57.38 | 58.27 | 55.49 | 57.79 | -0.155% | 76,983 | +48.572% | |
| 2025-05-30 | 57.62 | 58.34 | 57.15 | 57.88 | -0.447% | 59,181 | +48.341% | |
| 2025-05-29 | 53.89 | 59.05 | 53.41 | 58.14 | +12.544% | 98,593 | +47.678% | |
| 2025-05-28 | 52.45 | 52.94 | 51.34 | 51.66 | -1.694% | 27,126 | +66.202% | |
| 2025-05-27 | 51.53 | 52.69 | 51.26 | 52.55 | +2.858% | 24,902 | +63.387% | |
| 2025-05-23 | 51.71 | 51.89 | 50.88 | 51.09 | -2.276% | 27,862 | +68.056% | |
| 2025-05-22 | 52.76 | 53.53 | 52.13 | 52.28 | -1.748% | 20,816 | +64.231% | |
| 2025-05-21 | 53.01 | 54.79 | 52.50 | 53.21 | -0.150% | 30,874 | +61.361% | |
| 2025-05-20 | 54.00 | 54.64 | 51.55 | 53.29 | -1.697% | 21,437 | +61.118% | Div $0.170 |
| 2025-05-19 | 53.02 | 54.52 | 52.99 | 54.21 | +0.556% | 24,481 | +58.384% | |
| 2025-05-16 | 53.70 | 54.64 | 53.23 | 53.91 | +0.093% | 49,113 | +59.265% | |
| 2025-05-15 | 52.12 | 53.86 | 52.12 | 53.86 | +3.757% | 21,831 | +59.413% | |
| 2025-05-14 | 52.90 | 52.90 | 51.63 | 51.91 | -2.480% | 34,943 | +65.402% | |
| 2025-05-13 | 52.88 | 53.40 | 52.78 | 53.23 | +1.255% | 22,629 | +61.300% | |
| 2025-05-12 | 53.39 | 53.49 | 52.50 | 52.57 | +1.369% | 25,146 | +63.325% | |
| 2025-05-09 | 52.51 | 53.07 | 51.70 | 51.86 | -1.538% | 24,445 | +65.561% | |
| 2025-05-08 | 51.52 | 52.74 | 51.24 | 52.67 | +3.254% | 42,769 | +63.015% | |
| 2025-05-07 | 51.43 | 51.82 | 50.61 | 51.01 | -0.020% | 37,464 | +68.320% | |
| 2025-05-06 | 51.72 | 51.74 | 50.31 | 51.02 | -2.447% | 34,199 | +68.287% | |
| 2025-05-05 | 53.88 | 53.88 | 51.77 | 52.30 | -2.188% | 37,965 | +64.168% | |
| 2025-05-02 | 53.37 | 53.53 | 52.74 | 53.47 | +1.001% | 27,389 | +60.576% | |
| 2025-05-01 | 52.55 | 53.67 | 50.80 | 52.94 | +1.011% | 35,640 | +62.184% | |
| 2025-04-30 | 53.12 | 53.47 | 51.96 | 52.41 | -2.402% | 37,757 | +63.824% | |
| 2025-04-29 | 53.05 | 54.14 | 53.00 | 53.70 | +1.283% | 20,064 | +59.888% | |
| 2025-04-28 | 53.27 | 54.09 | 52.58 | 53.02 | -0.563% | 24,675 | +61.939% | |
| 2025-04-25 | 52.81 | 53.64 | 50.62 | 53.32 | +0.358% | 28,235 | +61.028% | |
| 2025-04-24 | 50.00 | 53.61 | 50.00 | 53.13 | +0.759% | 34,431 | +61.604% | |
| 2025-04-23 | 52.78 | 53.85 | 52.10 | 52.73 | +1.229% | 37,254 | +62.830% | |
| 2025-04-22 | 51.13 | 52.67 | 50.65 | 52.09 | +2.580% | 33,539 | +64.830% | |
| 2025-04-21 | 51.20 | 52.10 | 50.14 | 50.78 | -1.912% | 34,963 | +69.082% | |
| 2025-04-17 | 51.81 | 52.44 | 51.12 | 51.77 | -0.366% | 32,073 | +65.849% | |
| 2025-04-16 | 51.95 | 52.10 | 50.63 | 51.96 | 0.000% | 27,577 | +65.242% | |
| 2025-04-15 | 52.46 | 52.95 | 51.25 | 51.96 | 0.000% | 31,841 | +65.242% |