PI
Impinj, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:23:20 PM EDT
188.29USD-0.696%(-1.32)73,799
187.63Bid214.34Ask26.71SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
190.20USD+0.311%(+0.59)
PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 189.04 | 189.34 | 186.71 | 188.29 | -0.696% | 73,799 | 0.000% |
| 2026-10-02 | 190.37 | 192.65 | 187.99 | 189.61 | +3.122% | 479,565 | -0.696% |
| 2026-10-01 | 180.53 | 185.72 | 177.90 | 183.87 | +2.555% | 350,422 | +2.404% |
| 2026-09-30 | 177.68 | 183.37 | 176.29 | 179.29 | +1.610% | 343,561 | +5.020% |
| 2026-09-29 | 179.00 | 180.90 | 175.60 | 176.45 | -0.243% | 214,551 | +6.710% |
| 2026-09-28 | 175.49 | 180.34 | 174.78 | 176.88 | -0.785% | 371,358 | +6.451% |
| 2026-09-25 | 177.99 | 181.37 | 176.09 | 178.28 | +0.968% | 356,069 | +5.615% |
| 2026-09-24 | 175.49 | 177.64 | 172.40 | 176.57 | -0.356% | 343,970 | +6.638% |
| 2026-09-23 | 180.42 | 181.14 | 173.42 | 177.20 | -2.503% | 590,295 | +6.258% |
| 2026-09-22 | 184.50 | 186.66 | 181.08 | 181.75 | -1.247% | 814,044 | +3.598% |
| 2026-09-21 | 184.21 | 185.72 | 181.29 | 184.04 | +1.553% | 226,139 | +2.307% |
| 2026-09-18 | 182.29 | 183.34 | 180.36 | 181.23 | +0.835% | 576,757 | +3.896% |
| 2026-09-17 | 182.69 | 183.49 | 179.00 | 179.73 | +1.205% | 360,173 | +4.763% |
| 2026-09-16 | 175.55 | 182.81 | 174.18 | 177.59 | +1.835% | 360,799 | +6.025% |
| 2026-09-15 | 173.26 | 176.12 | 170.36 | 174.39 | +0.751% | 354,655 | +7.971% |
| 2026-09-14 | 170.86 | 182.94 | 170.00 | 173.09 | -2.109% | 477,934 | +8.782% |
| 2026-09-11 | 174.51 | 182.82 | 174.51 | 176.82 | +2.928% | 461,679 | +6.487% |
| 2026-09-10 | 161.17 | 175.00 | 161.17 | 171.79 | +4.305% | 278,444 | +9.605% |
| 2026-09-09 | 168.02 | 174.17 | 161.64 | 164.70 | -4.144% | 390,280 | +14.323% |
| 2026-09-08 | 172.95 | 176.25 | 171.48 | 171.82 | -0.435% | 537,828 | +9.586% |
| 2026-09-04 | 176.35 | 177.52 | 169.05 | 172.57 | -1.451% | 294,087 | +9.109% |
| 2026-09-03 | 175.33 | 175.97 | 170.77 | 175.11 | +0.034% | 393,142 | +7.527% |
| 2026-09-02 | 168.58 | 178.45 | 168.58 | 175.05 | +4.079% | 380,161 | +7.564% |
| 2026-09-01 | 170.21 | 171.98 | 164.62 | 168.19 | -3.517% | 308,721 | +11.951% |
| 2026-08-31 | 172.00 | 175.64 | 167.82 | 174.32 | +2.505% | 331,650 | +8.014% |
| 2026-08-28 | 167.81 | 179.55 | 166.51 | 170.06 | +1.184% | 355,734 | +10.720% |
| 2026-08-27 | 161.37 | 168.25 | 160.65 | 168.07 | +5.538% | 330,872 | +12.031% |
| 2026-08-26 | 166.47 | 170.00 | 156.96 | 159.25 | -4.193% | 285,697 | +18.235% |
| 2026-08-25 | 161.85 | 167.47 | 159.28 | 166.22 | +3.236% | 397,989 | +13.278% |
| 2026-08-24 | 164.11 | 164.11 | 157.03 | 161.01 | -2.736% | 233,157 | +16.943% |
| 2026-08-21 | 164.19 | 166.49 | 158.78 | 165.54 | +3.637% | 406,499 | +13.743% |
| 2026-08-20 | 162.76 | 164.12 | 158.81 | 159.73 | -3.182% | 213,849 | +17.880% |
| 2026-08-19 | 170.70 | 170.70 | 163.68 | 164.98 | -1.839% | 427,759 | +14.129% |
| 2026-08-18 | 167.14 | 170.37 | 166.17 | 168.07 | -2.120% | 292,686 | +12.031% |
| 2026-08-17 | 173.39 | 175.65 | 170.86 | 171.71 | -0.544% | 365,033 | +9.656% |
| 2026-08-14 | 177.50 | 178.84 | 170.08 | 172.65 | -3.445% | 288,287 | +9.059% |
| 2026-08-13 | 179.58 | 182.00 | 175.47 | 178.81 | -0.429% | 326,228 | +5.302% |
| 2026-08-12 | 178.46 | 180.00 | 174.11 | 179.58 | +3.124% | 491,852 | +4.850% |
| 2026-08-11 | 179.45 | 182.15 | 173.91 | 174.14 | -1.197% | 675,729 | +8.126% |
| 2026-08-10 | 184.41 | 185.00 | 176.00 | 176.25 | -3.878% | 507,720 | +6.831% |
| 2026-08-07 | 175.00 | 183.92 | 174.99 | 183.36 | +6.660% | 608,593 | +2.689% |
| 2026-08-06 | 162.09 | 173.83 | 162.09 | 171.91 | +5.215% | 572,174 | +9.528% |
| 2026-08-05 | 167.63 | 168.15 | 161.71 | 163.39 | -2.529% | 377,547 | +15.240% |
| 2026-08-04 | 165.25 | 170.74 | 162.86 | 167.63 | +3.834% | 621,899 | +12.325% |
| 2026-08-03 | 150.17 | 165.03 | 149.21 | 161.44 | +6.660% | 734,669 | +16.632% |
| 2026-07-31 | 150.00 | 151.75 | 145.18 | 151.36 | +2.624% | 530,700 | +24.399% |
| 2026-07-30 | 149.99 | 156.33 | 135.31 | 147.49 | +5.879% | 1,159,447 | +27.663% |
| 2026-07-29 | 130.53 | 140.76 | 129.76 | 139.30 | +4.713% | 811,294 | +35.169% |
| 2026-07-28 | 129.95 | 134.27 | 125.74 | 133.03 | +2.103% | 435,415 | +41.540% |
| 2026-07-27 | 130.69 | 133.79 | 126.38 | 130.29 | +2.148% | 415,871 | +44.516% |
| 2026-07-24 | 126.09 | 129.91 | 124.49 | 127.55 | +0.576% | 268,701 | +47.621% |
| 2026-07-23 | 134.74 | 139.53 | 125.52 | 126.82 | -8.115% | 637,838 | +48.470% |
| 2026-07-22 | 133.20 | 138.53 | 133.20 | 138.02 | +1.463% | 220,973 | +36.422% |
| 2026-07-21 | 141.75 | 141.92 | 134.45 | 136.03 | -1.227% | 387,852 | +38.418% |
| 2026-07-20 | 140.00 | 142.27 | 137.44 | 137.72 | -0.470% | 289,605 | +36.719% |
| 2026-07-17 | 133.18 | 141.04 | 133.00 | 138.37 | -1.698% | 229,768 | +36.077% |
| 2026-07-16 | 141.22 | 142.99 | 137.46 | 140.76 | -2.595% | 325,507 | +33.767% |
| 2026-07-15 | 145.98 | 147.10 | 141.22 | 144.51 | -0.062% | 237,383 | +30.295% |
| 2026-07-14 | 153.13 | 153.38 | 142.85 | 144.60 | -0.972% | 245,149 | +30.214% |
| 2026-07-13 | 141.93 | 149.46 | 140.97 | 146.02 | +1.382% | 385,568 | +28.948% |
| 2026-07-10 | 146.91 | 146.91 | 140.58 | 144.03 | -0.256% | 163,252 | +30.730% |
| 2026-07-09 | 146.52 | 149.90 | 143.50 | 144.40 | +0.873% | 231,147 | +30.395% |
| 2026-07-08 | 136.15 | 143.66 | 134.04 | 143.15 | +3.627% | 317,272 | +31.533% |
| 2026-07-07 | 141.89 | 144.48 | 137.00 | 138.14 | -6.662% | 308,121 | +36.304% |
| 2026-07-06 | 145.93 | 149.59 | 144.24 | 148.00 | +4.535% | 367,642 | +27.223% |
| 2026-07-02 | 140.47 | 145.65 | 136.82 | 141.58 | -1.414% | 216,799 | +32.992% |
| 2026-07-01 | 143.01 | 149.98 | 141.03 | 143.61 | +0.265% | 305,365 | +31.112% |
| 2026-06-30 | 133.67 | 143.66 | 131.12 | 143.23 | +7.449% | 445,879 | +31.460% |
| 2026-06-29 | 132.00 | 133.83 | 128.94 | 133.30 | +0.581% | 353,095 | +41.253% |
| 2026-06-26 | 129.67 | 133.97 | 127.50 | 132.53 | -1.333% | 998,911 | +42.073% |
| 2026-06-25 | 130.70 | 134.69 | 129.66 | 134.32 | +4.954% | 411,473 | +40.180% |
| 2026-06-24 | 125.10 | 129.04 | 124.50 | 127.98 | +2.204% | 322,339 | +47.125% |
| 2026-06-23 | 126.79 | 129.58 | 124.65 | 125.22 | -4.841% | 355,838 | +50.367% |
| 2026-06-22 | 127.63 | 132.30 | 127.47 | 131.59 | +2.238% | 392,267 | +43.088% |
| 2026-06-18 | 127.83 | 129.38 | 124.61 | 128.71 | +4.117% | 524,564 | +46.290% |
| 2026-06-17 | 132.74 | 132.74 | 122.31 | 123.62 | -4.622% | 357,566 | +52.314% |
| 2026-06-16 | 135.26 | 139.89 | 129.11 | 129.61 | -5.048% | 415,244 | +45.274% |
| 2026-06-15 | 137.42 | 139.66 | 135.68 | 136.50 | +2.809% | 311,840 | +37.941% |
| 2026-06-12 | 131.66 | 135.02 | 130.59 | 132.77 | +2.068% | 263,759 | +41.817% |
| 2026-06-11 | 124.44 | 131.50 | 122.62 | 130.08 | +6.023% | 237,888 | +44.749% |
| 2026-06-10 | 122.55 | 127.53 | 121.55 | 122.69 | -1.879% | 408,218 | +53.468% |
| 2026-06-09 | 129.72 | 132.20 | 117.11 | 125.04 | -3.317% | 629,243 | +50.584% |
| 2026-06-08 | 125.43 | 132.50 | 122.90 | 129.33 | +6.946% | 652,714 | +45.589% |
| 2026-06-05 | 132.59 | 133.74 | 120.86 | 120.93 | -11.198% | 568,126 | +55.702% |
| 2026-06-04 | 135.48 | 139.95 | 133.20 | 136.18 | -1.147% | 337,979 | +38.266% |
| 2026-06-03 | 143.27 | 143.27 | 135.92 | 137.76 | -3.839% | 505,790 | +36.680% |
| 2026-06-02 | 144.00 | 146.51 | 139.78 | 143.26 | +0.414% | 563,273 | +31.432% |
| 2026-06-01 | 148.73 | 152.84 | 140.22 | 142.67 | -5.517% | 515,301 | +31.976% |
| 2026-05-29 | 158.00 | 158.66 | 149.55 | 151.00 | -3.748% | 375,747 | +24.695% |
| 2026-05-28 | 156.62 | 158.20 | 153.16 | 156.88 | -0.577% | 280,423 | +20.022% |
| 2026-05-27 | 162.96 | 163.40 | 154.96 | 157.79 | -1.134% | 373,731 | +19.329% |
| 2026-05-26 | 152.35 | 161.85 | 151.50 | 159.60 | +6.571% | 544,027 | +17.976% |
| 2026-05-22 | 141.77 | 152.71 | 141.57 | 149.76 | +6.766% | 399,642 | +25.728% |
| 2026-05-21 | 134.76 | 144.60 | 132.96 | 140.27 | +2.253% | 578,613 | +34.234% |
| 2026-05-20 | 134.78 | 139.08 | 129.62 | 137.18 | +3.345% | 476,982 | +37.258% |
| 2026-05-19 | 137.21 | 142.00 | 132.55 | 132.74 | -4.709% | 767,202 | +41.849% |
| 2026-05-18 | 140.36 | 140.53 | 135.05 | 139.30 | +0.418% | 370,636 | +35.169% |
| 2026-05-15 | 139.38 | 143.00 | 138.03 | 138.72 | -4.086% | 384,140 | +35.734% |
| 2026-05-14 | 148.49 | 150.97 | 144.01 | 144.63 | -2.105% | 270,945 | +30.187% |
| 2026-05-13 | 151.17 | 153.28 | 146.07 | 147.74 | -0.344% | 399,074 | +27.447% |
| 2026-05-12 | 152.14 | 152.30 | 144.44 | 148.25 | -3.571% | 461,402 | +27.008% |
| 2026-05-11 | 152.53 | 157.49 | 152.21 | 153.74 | +0.543% | 407,655 | +22.473% |
| 2026-05-08 | 153.64 | 154.66 | 146.24 | 152.91 | +1.044% | 458,913 | +23.138% |
| 2026-05-07 | 156.19 | 158.16 | 150.78 | 151.33 | -2.450% | 443,673 | +24.423% |
| 2026-05-06 | 152.12 | 155.61 | 146.13 | 155.13 | +3.482% | 553,714 | +21.376% |
| 2026-05-05 | 145.03 | 152.19 | 141.36 | 149.91 | +4.700% | 723,116 | +25.602% |
| 2026-05-04 | 147.43 | 149.40 | 142.84 | 143.18 | -2.738% | 629,094 | +31.506% |
| 2026-05-01 | 144.19 | 151.10 | 139.36 | 147.21 | +1.580% | 658,373 | +27.906% |
| 2026-04-30 | 155.00 | 163.40 | 137.27 | 144.92 | +20.726% | 1,602,971 | +29.927% |
| 2026-04-29 | 121.17 | 124.59 | 119.40 | 120.04 | +1.044% | 1,044,362 | +56.856% |
| 2026-04-28 | 118.00 | 119.75 | 110.20 | 118.80 | -2.719% | 946,208 | +58.493% |
| 2026-04-27 | 124.38 | 125.99 | 119.67 | 122.12 | -1.445% | 654,727 | +54.184% |
| 2026-04-24 | 122.86 | 126.50 | 120.00 | 123.91 | +2.464% | 355,971 | +51.957% |
| 2026-04-23 | 122.28 | 123.57 | 117.88 | 120.93 | -1.096% | 412,534 | +55.702% |
| 2026-04-22 | 120.90 | 125.02 | 120.90 | 122.27 | +3.338% | 510,180 | +53.995% |
| 2026-04-21 | 113.51 | 121.69 | 113.51 | 118.32 | +4.838% | 851,505 | +59.136% |
| 2026-04-20 | 112.09 | 113.59 | 108.56 | 112.86 | +0.517% | 351,664 | +66.835% |
| 2026-04-17 | 114.29 | 117.04 | 111.66 | 112.28 | +1.666% | 391,218 | +67.697% |
| 2026-04-16 | 109.24 | 113.03 | 109.24 | 110.44 | +1.826% | 328,864 | +70.491% |
| 2026-04-15 | 106.08 | 109.00 | 105.00 | 108.46 | +1.994% | 272,988 | +73.603% |
| 2026-04-14 | 106.21 | 108.81 | 105.63 | 106.34 | +1.557% | 252,846 | +77.064% |
| 2026-04-13 | 100.73 | 105.14 | 99.06 | 104.71 | +3.122% | 332,711 | +79.820% |
| 2026-04-10 | 106.25 | 108.00 | 100.89 | 101.54 | -3.726% | 261,985 | +85.434% |
| 2026-04-09 | 106.00 | 107.77 | 104.69 | 105.47 | -0.142% | 238,535 | +78.525% |
| 2026-04-08 | 108.72 | 109.83 | 105.31 | 105.62 | +4.090% | 373,209 | +78.271% |
| 2026-04-07 | 100.58 | 102.73 | 98.43 | 101.47 | -0.295% | 272,060 | +85.562% |
| 2026-04-06 | 100.52 | 103.23 | 100.02 | 101.77 | +1.314% | 309,054 | +85.015% |
| 2026-04-02 | 97.86 | 102.27 | 97.50 | 100.45 | -1.462% | 231,252 | +87.446% |
| 2026-04-01 | 104.30 | 107.94 | 100.45 | 101.94 | -0.740% | 414,872 | +84.707% |
| 2026-03-31 | 98.46 | 103.75 | 96.37 | 102.70 | +6.901% | 406,682 | +83.340% |
| 2026-03-30 | 100.12 | 100.96 | 94.89 | 96.07 | -2.714% | 449,570 | +95.993% |
| 2026-03-27 | 99.97 | 102.50 | 97.55 | 98.75 | -2.977% | 385,122 | +90.673% |
| 2026-03-26 | 102.15 | 103.38 | 99.94 | 101.78 | -2.210% | 321,976 | +84.997% |
| 2026-03-25 | 103.19 | 106.82 | 102.59 | 104.08 | +2.119% | 340,139 | +80.909% |
| 2026-03-24 | 100.00 | 106.59 | 98.76 | 101.92 | +0.741% | 508,839 | +84.743% |
| 2026-03-23 | 100.74 | 104.86 | 99.89 | 101.17 | +3.119% | 472,665 | +86.112% |
| 2026-03-20 | 99.39 | 100.78 | 97.49 | 98.11 | -1.988% | 899,909 | +91.917% |
| 2026-03-19 | 96.48 | 101.16 | 95.00 | 100.10 | +1.480% | 289,837 | +88.102% |
| 2026-03-18 | 99.09 | 100.91 | 97.01 | 98.64 | -0.655% | 586,170 | +90.886% |
| 2026-03-17 | 98.63 | 105.50 | 98.63 | 99.29 | +0.802% | 624,878 | +89.636% |
| 2026-03-16 | 93.77 | 98.75 | 93.77 | 98.50 | +7.375% | 469,863 | +91.157% |
| 2026-03-13 | 92.85 | 92.98 | 88.89 | 91.73 | +0.432% | 602,052 | +105.254% |
| 2026-03-12 | 96.76 | 97.12 | 91.01 | 91.34 | -7.821% | 654,494 | +106.142% |
| 2026-03-11 | 93.23 | 100.67 | 92.43 | 99.09 | +6.836% | 1,251,413 | +90.019% |
| 2026-03-10 | 97.31 | 98.42 | 92.58 | 92.75 | -6.133% | 575,146 | +103.008% |
| 2026-03-09 | 91.66 | 99.13 | 87.36 | 98.81 | +4.794% | 1,596,707 | +90.558% |
| 2026-03-06 | 97.12 | 98.30 | 93.75 | 94.29 | -5.341% | 802,950 | +99.692% |
| 2026-03-05 | 111.30 | 112.90 | 99.04 | 99.61 | -11.646% | 1,381,877 | +89.027% |
| 2026-03-04 | 117.88 | 119.30 | 111.33 | 112.74 | -3.344% | 762,135 | +67.013% |
| 2026-03-03 | 116.36 | 119.50 | 112.80 | 116.64 | -3.332% | 542,868 | +61.428% |
| 2026-03-02 | 117.37 | 124.09 | 117.06 | 120.66 | -1.631% | 335,870 | +56.050% |
| 2026-02-27 | 119.60 | 123.01 | 116.60 | 122.66 | -0.138% | 588,788 | +53.506% |
| 2026-02-26 | 124.48 | 126.65 | 119.86 | 122.83 | -2.143% | 336,865 | +53.293% |
| 2026-02-25 | 123.33 | 127.97 | 122.12 | 125.52 | +2.215% | 664,332 | +50.008% |
| 2026-02-24 | 120.37 | 123.54 | 119.32 | 122.80 | +3.211% | 401,141 | +53.331% |
| 2026-02-23 | 126.31 | 130.49 | 117.64 | 118.98 | -6.989% | 716,174 | +58.253% |
| 2026-02-20 | 122.13 | 129.28 | 122.13 | 127.92 | +3.739% | 481,809 | +47.194% |
| 2026-02-19 | 123.20 | 125.47 | 121.34 | 123.31 | +0.260% | 457,197 | +52.696% |
| 2026-02-18 | 126.16 | 128.00 | 121.29 | 122.99 | -2.489% | 526,860 | +53.094% |
| 2026-02-17 | 119.98 | 131.82 | 119.47 | 126.13 | +4.205% | 935,717 | +49.282% |
| 2026-02-13 | 108.75 | 122.06 | 108.75 | 121.04 | +9.628% | 1,070,218 | +55.560% |
| 2026-02-12 | 109.21 | 113.90 | 107.71 | 110.41 | +3.235% | 797,018 | +70.537% |
| 2026-02-11 | 110.39 | 113.36 | 106.38 | 106.95 | -3.107% | 1,005,441 | +76.054% |
| 2026-02-10 | 113.35 | 114.08 | 108.69 | 110.38 | -1.226% | 896,995 | +70.583% |
| 2026-02-09 | 114.00 | 118.49 | 108.70 | 111.75 | -3.697% | 1,539,326 | +68.492% |
| 2026-02-06 | 124.81 | 129.00 | 104.76 | 116.04 | -24.566% | 3,575,193 | +62.263% |
| 2026-02-05 | 149.29 | 154.86 | 149.00 | 153.83 | +1.058% | 868,962 | +22.401% |
| 2026-02-04 | 157.65 | 162.25 | 151.66 | 152.22 | -3.591% | 1,022,131 | +23.696% |
| 2026-02-03 | 147.76 | 158.00 | 146.59 | 157.89 | +6.661% | 689,987 | +19.254% |
| 2026-02-02 | 136.35 | 150.10 | 136.35 | 148.03 | +7.190% | 541,196 | +27.197% |
| 2026-01-30 | 146.61 | 148.99 | 137.25 | 138.10 | -6.563% | 1,026,713 | +36.343% |
| 2026-01-29 | 159.52 | 162.29 | 146.82 | 147.80 | -8.517% | 985,629 | +27.395% |
| 2026-01-28 | 163.78 | 166.49 | 158.68 | 161.56 | -0.142% | 379,528 | +16.545% |
| 2026-01-27 | 163.90 | 164.46 | 158.55 | 161.79 | -0.437% | 352,560 | +16.379% |
| 2026-01-26 | 159.16 | 163.80 | 157.71 | 162.50 | +1.709% | 301,354 | +15.871% |
| 2026-01-23 | 159.63 | 161.44 | 155.25 | 159.77 | -0.727% | 373,732 | +17.851% |
| 2026-01-22 | 171.81 | 173.39 | 160.00 | 160.94 | -4.128% | 505,928 | +16.994% |
| 2026-01-21 | 156.00 | 172.38 | 156.00 | 167.87 | +8.724% | 1,014,521 | +12.164% |
| 2026-01-20 | 157.29 | 162.50 | 151.10 | 154.40 | -4.650% | 664,406 | +21.949% |
| 2026-01-16 | 172.51 | 175.00 | 161.50 | 161.93 | -5.696% | 957,823 | +16.279% |
| 2026-01-15 | 184.87 | 185.98 | 171.34 | 171.71 | -5.321% | 631,703 | +9.656% |
| 2026-01-14 | 192.28 | 192.99 | 171.40 | 181.36 | -9.111% | 1,143,807 | +3.821% |
| 2026-01-13 | 205.69 | 209.00 | 199.07 | 199.54 | -1.903% | 418,238 | -5.638% |
| 2026-01-12 | 209.30 | 212.00 | 201.50 | 203.41 | -2.749% | 616,859 | -7.433% |
| 2026-01-09 | 209.31 | 215.25 | 205.21 | 209.16 | +0.331% | 738,341 | -9.978% |
| 2026-01-08 | 196.05 | 208.79 | 193.47 | 208.47 | +6.460% | 919,821 | -9.680% |
| 2026-01-07 | 192.75 | 201.28 | 188.29 | 195.82 | +1.340% | 597,774 | -3.845% |
| 2026-01-06 | 178.10 | 194.00 | 176.41 | 193.23 | +9.305% | 674,514 | -2.557% |
| 2026-01-05 | 184.69 | 186.29 | 168.85 | 176.78 | -1.658% | 743,871 | +6.511% |
| 2026-01-02 | 178.01 | 180.09 | 169.74 | 179.76 | +3.304% | 725,033 | +4.745% |
| 2025-12-31 | 171.49 | 176.46 | 168.03 | 174.01 | +3.209% | 953,142 | +8.206% |
| 2025-12-30 | 172.01 | 173.56 | 168.03 | 168.60 | -1.743% | 228,696 | +11.679% |
| 2025-12-29 | 172.01 | 175.16 | 169.76 | 171.59 | -1.391% | 281,529 | +9.733% |
| 2025-12-26 | 177.75 | 178.30 | 173.12 | 174.01 | -2.054% | 241,595 | +8.206% |
| 2025-12-24 | 172.50 | 178.58 | 170.62 | 177.66 | +3.297% | 174,013 | +5.983% |
| 2025-12-23 | 175.92 | 182.10 | 171.51 | 171.99 | -3.512% | 333,804 | +9.477% |
| 2025-12-22 | 175.27 | 182.16 | 172.22 | 178.25 | +2.928% | 490,647 | +5.633% |
| 2025-12-19 | 171.45 | 176.15 | 171.45 | 173.18 | +1.121% | 780,769 | +8.725% |
| 2025-12-18 | 168.44 | 177.77 | 166.50 | 171.26 | +2.865% | 874,940 | +9.944% |
| 2025-12-17 | 163.38 | 172.12 | 163.38 | 166.49 | +3.404% | 1,251,184 | +13.094% |
| 2025-12-16 | 152.21 | 161.40 | 152.21 | 161.01 | +5.036% | 768,685 | +16.943% |
| 2025-12-15 | 146.28 | 153.95 | 145.00 | 153.29 | +5.477% | 946,203 | +22.833% |
| 2025-12-12 | 150.14 | 152.00 | 145.00 | 145.33 | -4.739% | 447,405 | +29.560% |
| 2025-12-11 | 154.30 | 154.56 | 150.53 | 152.56 | -1.612% | 809,048 | +23.420% |
| 2025-12-10 | 156.38 | 158.26 | 152.81 | 155.06 | -0.901% | 491,342 | +21.430% |
| 2025-12-09 | 156.74 | 160.95 | 155.73 | 156.47 | -1.306% | 365,486 | +20.336% |
| 2025-12-08 | 159.57 | 161.78 | 157.42 | 158.54 | +0.177% | 371,840 | +18.765% |
| 2025-12-05 | 158.12 | 161.86 | 156.46 | 158.26 | +0.938% | 582,474 | +18.975% |
| 2025-12-04 | 162.89 | 162.89 | 156.16 | 156.79 | -4.501% | 949,377 | +20.091% |
| 2025-12-03 | 168.05 | 173.98 | 162.96 | 164.18 | -2.303% | 637,485 | +14.685% |
| 2025-12-02 | 164.91 | 171.37 | 162.43 | 168.05 | +3.403% | 1,021,786 | +12.044% |
| 2025-12-01 | 167.07 | 169.91 | 162.33 | 162.52 | -5.440% | 693,573 | +15.857% |
| 2025-11-28 | 173.00 | 175.57 | 169.64 | 171.87 | -0.544% | 281,894 | +9.554% |
| 2025-11-26 | 164.25 | 173.31 | 164.25 | 172.81 | +4.486% | 520,764 | +8.958% |
| 2025-11-25 | 154.32 | 170.82 | 154.25 | 165.39 | +5.050% | 682,986 | +13.846% |
| 2025-11-24 | 153.75 | 163.84 | 153.60 | 157.44 | +2.520% | 467,435 | +19.595% |
| 2025-11-21 | 147.84 | 155.99 | 140.40 | 153.57 | +3.806% | 653,692 | +22.609% |
| 2025-11-20 | 155.31 | 158.58 | 146.81 | 147.94 | -0.818% | 501,725 | +27.275% |
| 2025-11-19 | 145.43 | 150.74 | 144.37 | 149.16 | +2.968% | 562,150 | +26.234% |
| 2025-11-18 | 141.88 | 146.23 | 139.44 | 144.86 | +0.256% | 430,071 | +29.981% |
| 2025-11-17 | 142.00 | 145.57 | 139.70 | 144.49 | +1.396% | 499,638 | +30.314% |
| 2025-11-14 | 138.71 | 146.31 | 137.00 | 142.50 | -0.821% | 474,751 | +32.133% |
| 2025-11-13 | 150.36 | 152.06 | 142.79 | 143.68 | -6.116% | 505,049 | +31.048% |
| 2025-11-12 | 157.41 | 158.94 | 152.29 | 153.04 | -1.328% | 375,599 | +23.033% |
| 2025-11-11 | 159.66 | 160.94 | 154.55 | 155.10 | -3.371% | 494,425 | +21.399% |
| 2025-11-10 | 168.66 | 173.62 | 160.34 | 160.51 | -1.907% | 405,918 | +17.307% |
| 2025-11-07 | 166.00 | 166.06 | 153.00 | 163.63 | -3.212% | 962,787 | +15.071% |
| 2025-11-06 | 179.94 | 181.75 | 168.73 | 169.06 | -6.187% | 555,463 | +11.375% |
| 2025-11-05 | 176.55 | 183.27 | 172.40 | 180.21 | +2.655% | 335,145 | +4.484% |
| 2025-11-04 | 184.42 | 184.42 | 175.36 | 175.55 | -6.458% | 485,839 | +7.257% |
| 2025-11-03 | 202.01 | 202.86 | 186.03 | 187.67 | -7.168% | 689,714 | +0.330% |
| 2025-10-31 | 207.01 | 209.00 | 196.85 | 202.16 | -1.902% | 653,243 | -6.861% |
| 2025-10-30 | 215.73 | 223.05 | 189.68 | 206.08 | -14.811% | 1,411,409 | -8.633% |
| 2025-10-29 | 236.25 | 245.93 | 236.03 | 241.91 | +2.552% | 618,758 | -22.165% |
| 2025-10-28 | 237.88 | 239.74 | 233.57 | 235.89 | -0.837% | 338,599 | -20.179% |
| 2025-10-27 | 238.73 | 240.00 | 231.41 | 237.88 | +0.869% | 411,302 | -20.847% |
| 2025-10-24 | 244.37 | 247.06 | 235.32 | 235.83 | -2.214% | 638,913 | -20.159% |
| 2025-10-23 | 202.51 | 244.34 | 202.51 | 241.17 | +19.344% | 1,512,661 | -21.926% |
| 2025-10-22 | 195.86 | 209.88 | 195.62 | 202.08 | +0.678% | 594,705 | -6.824% |
| 2025-10-21 | 201.40 | 203.39 | 194.86 | 200.72 | -1.318% | 434,283 | -6.193% |
| 2025-10-20 | 203.36 | 208.00 | 196.60 | 203.40 | +0.978% | 406,463 | -7.429% |
| 2025-10-17 | 197.65 | 202.80 | 195.90 | 201.43 | +0.055% | 271,347 | -6.523% |
| 2025-10-16 | 200.56 | 202.65 | 195.19 | 201.32 | +1.201% | 433,253 | -6.472% |
| 2025-10-15 | 200.68 | 204.76 | 194.12 | 198.93 | +0.546% | 425,225 | -5.349% |
| 2025-10-14 | 189.32 | 201.25 | 188.42 | 197.85 | +0.656% | 333,673 | -4.832% |
| 2025-10-13 | 194.34 | 199.36 | 191.26 | 196.56 | +4.575% | 273,181 | -4.207% |
| 2025-10-10 | 205.33 | 207.08 | 184.68 | 187.96 | -8.598% | 601,384 | +0.176% |
| 2025-10-09 | 213.51 | 217.17 | 204.90 | 205.64 | -3.205% | 499,856 | -8.437% |
| 2025-10-08 | 194.00 | 212.98 | 192.60 | 212.45 | +10.095% | 977,770 | -11.372% |
| 2025-10-07 | 196.93 | 198.59 | 190.57 | 192.97 | -1.611% | 426,256 | -2.425% |
| 2025-10-06 | 189.52 | 197.23 | 189.52 | 196.13 | +5.907% | 479,826 | -3.997% |
| 2025-10-03 | 185.03 | 192.60 | 184.17 | 185.19 | +1.346% | 371,157 | +1.674% |
| 2025-10-02 | 181.38 | 184.13 | 180.11 | 182.73 | +2.721% | 266,942 | +3.043% |
| 2025-10-01 | 176.65 | 180.00 | 172.99 | 177.89 | -1.582% | 369,729 | +5.846% |
| 2025-09-30 | 180.48 | 182.03 | 174.17 | 180.75 | +0.305% | 361,868 | +4.172% |
| 2025-09-29 | 178.17 | 180.83 | 175.11 | 180.20 | +2.707% | 503,969 | +4.489% |
| 2025-09-26 | 178.68 | 180.65 | 172.80 | 175.45 | -1.692% | 258,836 | +7.318% |
| 2025-09-25 | 182.09 | 185.40 | 175.86 | 178.47 | -3.342% | 438,977 | +5.502% |
| 2025-09-24 | 185.86 | 189.28 | 182.76 | 184.64 | -0.178% | 303,997 | +1.977% |
| 2025-09-23 | 193.76 | 193.76 | 182.77 | 184.97 | -3.127% | 569,971 | +1.795% |
| 2025-09-22 | 191.75 | 196.00 | 189.62 | 190.94 | -0.344% | 403,770 | -1.388% |
| 2025-09-19 | 195.72 | 195.72 | 191.12 | 191.60 | -2.130% | 1,318,592 | -1.728% |
| 2025-09-18 | 193.59 | 198.52 | 191.32 | 195.77 | +2.240% | 611,287 | -3.821% |
| 2025-09-17 | 193.77 | 195.51 | 189.13 | 191.48 | -1.177% | 272,023 | -1.666% |
| 2025-09-16 | 191.52 | 195.00 | 185.01 | 193.76 | +1.546% | 410,397 | -2.823% |
| 2025-09-15 | 179.00 | 192.00 | 178.95 | 190.81 | +6.741% | 867,721 | -1.321% |
| 2025-09-12 | 182.75 | 184.82 | 176.30 | 178.76 | -2.546% | 526,355 | +5.331% |
| 2025-09-11 | 189.65 | 193.90 | 182.83 | 183.43 | -3.458% | 639,552 | +2.650% |
| 2025-09-10 | 197.70 | 201.00 | 189.90 | 190.00 | -2.731% | 910,133 | -0.900% |
| 2025-09-09 | 199.77 | 200.00 | 189.89 | 195.34 | -2.712% | 707,087 | -3.607% |
| 2025-09-08 | 192.00 | 201.26 | 191.13 | 200.78 | +5.109% | 750,872 | -6.221% |
| 2025-09-05 | 188.79 | 192.77 | 187.44 | 191.02 | +1.536% | 415,139 | -1.429% |
| 2025-09-04 | 193.69 | 193.69 | 184.59 | 188.13 | -3.260% | 943,766 | +0.085% |
| 2025-09-03 | 186.00 | 195.55 | 185.36 | 194.47 | +4.700% | 1,122,395 | -3.178% |
| 2025-09-02 | 181.46 | 185.94 | 177.26 | 185.74 | -0.923% | 293,595 | +1.373% |
| 2025-08-29 | 190.61 | 191.15 | 186.89 | 187.47 | -1.622% | 256,139 | +0.437% |
| 2025-08-28 | 186.28 | 192.48 | 184.88 | 190.56 | +2.248% | 385,482 | -1.191% |
| 2025-08-27 | 178.50 | 189.43 | 176.40 | 186.37 | +4.199% | 860,089 | +1.030% |
| 2025-08-26 | 175.78 | 179.62 | 174.83 | 178.86 | +1.752% | 449,424 | +5.272% |
| 2025-08-25 | 177.37 | 178.50 | 175.64 | 175.78 | -0.588% | 251,600 | +7.117% |
| 2025-08-22 | 168.31 | 182.76 | 168.31 | 176.82 | +5.119% | 503,741 | +6.487% |
| 2025-08-21 | 162.81 | 168.57 | 162.78 | 168.21 | +2.082% | 348,435 | +11.937% |
| 2025-08-20 | 164.70 | 167.00 | 160.06 | 164.78 | -1.063% | 335,213 | +14.268% |
| 2025-08-19 | 164.10 | 168.88 | 164.10 | 166.55 | +0.489% | 337,688 | +13.053% |
| 2025-08-18 | 161.92 | 166.57 | 159.24 | 165.74 | +2.454% | 268,535 | +13.606% |
| 2025-08-15 | 167.48 | 167.48 | 160.50 | 161.77 | -3.346% | 371,303 | +16.394% |
| 2025-08-14 | 166.66 | 167.97 | 163.77 | 167.37 | -1.507% | 379,039 | +12.499% |
| 2025-08-13 | 163.11 | 170.36 | 163.00 | 169.93 | +4.617% | 573,116 | +10.804% |
| 2025-08-12 | 155.20 | 163.12 | 153.93 | 162.43 | +5.783% | 328,924 | +15.921% |
| 2025-08-11 | 154.00 | 156.74 | 151.47 | 153.55 | -0.117% | 376,316 | +22.625% |
| 2025-08-08 | 159.76 | 159.76 | 150.87 | 153.73 | -2.561% | 313,964 | +22.481% |
| 2025-08-07 | 162.00 | 162.44 | 153.41 | 157.77 | -1.375% | 467,372 | +19.345% |
| 2025-08-06 | 161.85 | 162.66 | 156.59 | 159.97 | -1.835% | 560,116 | +17.703% |
| 2025-08-05 | 165.00 | 166.00 | 159.13 | 162.96 | -0.664% | 711,583 | +15.544% |
| 2025-08-04 | 153.74 | 164.22 | 152.60 | 164.05 | +7.278% | 587,269 | +14.776% |
| 2025-08-01 | 150.04 | 156.29 | 145.00 | 152.92 | -1.074% | 1,027,615 | +23.130% |
| 2025-07-31 | 145.00 | 164.35 | 142.00 | 154.58 | +26.487% | 2,704,083 | +21.807% |
| 2025-07-30 | 123.91 | 124.98 | 119.56 | 122.21 | -0.489% | 927,385 | +54.071% |
| 2025-07-29 | 126.57 | 128.83 | 121.48 | 122.81 | -2.632% | 410,687 | +53.318% |
| 2025-07-28 | 125.19 | 127.21 | 123.59 | 126.13 | +1.513% | 559,463 | +49.282% |
| 2025-07-25 | 121.05 | 124.48 | 119.05 | 124.25 | +2.856% | 526,588 | +51.541% |
| 2025-07-24 | 117.03 | 121.47 | 114.33 | 120.80 | +2.165% | 375,055 | +55.869% |
| 2025-07-23 | 115.23 | 118.42 | 112.70 | 118.24 | +4.425% | 519,081 | +59.244% |
| 2025-07-22 | 115.40 | 116.51 | 107.42 | 113.23 | -2.815% | 742,696 | +66.290% |
| 2025-07-21 | 117.59 | 119.00 | 115.12 | 116.51 | +0.457% | 391,903 | +61.608% |
| 2025-07-18 | 117.58 | 117.60 | 115.01 | 115.98 | -0.121% | 250,942 | +62.347% |
| 2025-07-17 | 112.25 | 117.74 | 111.55 | 116.12 | +3.337% | 483,292 | +62.151% |
| 2025-07-16 | 111.19 | 112.73 | 107.78 | 112.37 | +0.645% | 394,638 | +67.563% |
| 2025-07-15 | 115.13 | 117.06 | 110.79 | 111.65 | -0.932% | 545,468 | +68.643% |
| 2025-07-14 | 116.03 | 116.06 | 111.90 | 112.70 | -3.519% | 294,286 | +67.072% |
| 2025-07-11 | 119.41 | 121.41 | 116.77 | 116.81 | -3.463% | 377,927 | +61.193% |
| 2025-07-10 | 122.00 | 122.01 | 119.21 | 121.00 | -0.502% | 413,602 | +55.612% |
| 2025-07-09 | 117.08 | 121.72 | 115.55 | 121.61 | +3.781% | 415,329 | +54.831% |
| 2025-07-08 | 113.72 | 118.85 | 113.25 | 117.18 | +4.077% | 610,786 | +60.684% |
| 2025-07-07 | 114.39 | 116.34 | 110.84 | 112.59 | -2.822% | 352,344 | +67.235% |
| 2025-07-03 | 114.61 | 116.21 | 112.65 | 115.86 | +2.133% | 204,559 | +62.515% |
| 2025-07-02 | 112.10 | 117.21 | 111.63 | 113.44 | +1.277% | 345,294 | +65.982% |
| 2025-07-01 | 109.82 | 114.00 | 108.00 | 112.01 | +0.846% | 376,156 | +68.101% |
| 2025-06-30 | 112.18 | 114.60 | 110.73 | 111.07 | -0.680% | 353,148 | +69.524% |
| 2025-06-27 | 109.04 | 113.07 | 108.59 | 111.83 | +3.098% | 880,236 | +68.372% |
| 2025-06-26 | 109.01 | 109.49 | 107.22 | 108.47 | +0.398% | 235,692 | +73.587% |
| 2025-06-25 | 108.22 | 108.62 | 106.22 | 108.04 | +0.232% | 223,099 | +74.278% |
| 2025-06-24 | 108.23 | 112.15 | 107.70 | 107.79 | +1.364% | 483,271 | +74.682% |
| 2025-06-23 | 103.44 | 107.40 | 103.41 | 106.34 | +2.675% | 304,057 | +77.064% |
| 2025-06-20 | 104.86 | 106.18 | 101.58 | 103.57 | -0.528% | 438,762 | +81.800% |
| 2025-06-18 | 103.95 | 106.17 | 103.08 | 104.12 | +0.135% | 309,305 | +80.839% |
| 2025-06-17 | 104.53 | 106.33 | 103.91 | 103.98 | -1.692% | 210,638 | +81.083% |
| 2025-06-16 | 106.50 | 108.75 | 104.84 | 105.77 | +1.322% | 633,549 | +78.018% |
| 2025-06-13 | 107.65 | 107.88 | 104.00 | 104.39 | -4.141% | 293,237 | +80.372% |
| 2025-06-12 | 110.05 | 111.14 | 107.64 | 108.90 | -1.910% | 270,295 | +72.902% |
| 2025-06-11 | 117.00 | 119.50 | 109.83 | 111.02 | -4.177% | 372,592 | +69.600% |
| 2025-06-10 | 117.87 | 118.81 | 115.03 | 115.86 | -0.983% | 310,109 | +62.515% |
| 2025-06-09 | 115.48 | 118.79 | 114.60 | 117.01 | +3.138% | 417,187 | +60.918% |
| 2025-06-06 | 118.62 | 119.45 | 112.51 | 113.45 | -1.894% | 460,737 | +65.967% |
| 2025-06-05 | 117.71 | 119.00 | 114.43 | 115.64 | -1.725% | 386,802 | +62.824% |
| 2025-06-04 | 120.52 | 121.97 | 117.67 | 117.67 | -2.211% | 917,538 | +60.015% |
| 2025-06-03 | 116.97 | 121.68 | 115.02 | 120.33 | +3.279% | 437,462 | +56.478% |
| 2025-06-02 | 113.02 | 116.63 | 112.32 | 116.51 | +2.121% | 481,034 | +61.608% |
| 2025-05-30 | 113.81 | 115.66 | 111.46 | 114.09 | -1.272% | 349,287 | +65.036% |
| 2025-05-29 | 117.35 | 117.70 | 113.41 | 115.56 | +0.592% | 303,959 | +62.937% |
| 2025-05-28 | 116.53 | 117.61 | 114.72 | 114.88 | -1.323% | 203,847 | +63.901% |
| 2025-05-27 | 115.21 | 118.98 | 113.00 | 116.42 | +3.946% | 593,219 | +61.733% |
| 2025-05-23 | 112.35 | 113.08 | 110.24 | 112.00 | -2.786% | 415,508 | +68.116% |
| 2025-05-22 | 116.77 | 117.76 | 113.71 | 115.21 | -1.966% | 450,346 | +63.432% |
| 2025-05-21 | 122.10 | 123.17 | 116.59 | 117.52 | -4.711% | 575,574 | +60.220% |
| 2025-05-20 | 122.35 | 124.74 | 122.06 | 123.33 | +0.008% | 319,153 | +52.672% |
| 2025-05-19 | 121.02 | 124.31 | 121.02 | 123.32 | -1.383% | 394,668 | +52.684% |
| 2025-05-16 | 122.03 | 126.23 | 120.69 | 125.05 | +2.710% | 495,539 | +50.572% |
| 2025-05-15 | 120.00 | 122.00 | 117.36 | 121.75 | +0.239% | 584,388 | +54.653% |
| 2025-05-14 | 122.39 | 122.39 | 116.99 | 121.46 | -0.296% | 953,010 | +55.022% |
| 2025-05-13 | 112.46 | 121.86 | 112.27 | 121.82 | +8.816% | 1,111,728 | +54.564% |
| 2025-05-12 | 106.16 | 112.75 | 105.47 | 111.95 | +11.950% | 975,124 | +68.191% |
| 2025-05-09 | 99.78 | 102.97 | 99.02 | 100.00 | +2.229% | 486,778 | +88.290% |
| 2025-05-08 | 99.10 | 100.08 | 97.19 | 97.82 | +0.143% | 483,727 | +92.486% |
| 2025-05-07 | 96.95 | 98.43 | 94.82 | 97.68 | +1.212% | 481,714 | +92.762% |
| 2025-05-06 | 96.26 | 97.62 | 94.81 | 96.51 | -1.980% | 317,487 | +95.099% |
| 2025-05-05 | 97.90 | 100.00 | 96.47 | 98.46 | -0.344% | 673,183 | +91.235% |
| 2025-05-02 | 97.45 | 100.22 | 96.42 | 98.80 | +4.077% | 552,860 | +90.577% |
| 2025-05-01 | 93.35 | 96.28 | 90.44 | 94.93 | +3.039% | 710,828 | +98.346% |
| 2025-04-30 | 87.16 | 92.20 | 85.94 | 92.13 | +2.720% | 768,788 | +104.374% |
| 2025-04-29 | 90.71 | 91.23 | 89.08 | 89.69 | -1.266% | 912,096 | +109.934% |
| 2025-04-28 | 91.43 | 92.22 | 87.56 | 90.84 | -0.732% | 824,245 | +107.277% |
| 2025-04-25 | 90.14 | 92.70 | 87.91 | 91.51 | +1.961% | 815,245 | +105.759% |
| 2025-04-24 | 91.87 | 93.00 | 85.54 | 89.75 | +16.453% | 2,293,956 | +109.794% |
| 2025-04-23 | 77.98 | 80.63 | 76.83 | 77.07 | +3.742% | 1,461,495 | +144.310% |
| 2025-04-22 | 70.50 | 74.53 | 69.88 | 74.29 | +6.631% | 982,162 | +153.453% |
| 2025-04-21 | 66.88 | 69.80 | 65.52 | 69.67 | +1.456% | 681,218 | +170.260% |
| 2025-04-17 | 66.32 | 69.14 | 65.74 | 68.67 | +3.998% | 671,380 | +174.195% |
| 2025-04-16 | 64.08 | 66.14 | 62.94 | 66.03 | -0.527% | 722,175 | +185.158% |
| 2025-04-15 | 68.13 | 69.55 | 66.34 | 66.38 | 0.000% | 436,498 | +183.655% |