PLMR
Palomar Holdings, Inc. Common stock
stockNASDAQ
Market OpenOct 5, 2026 12:06:36 PM EDT
127.12USD+0.498%(+0.63)39,822
126.94Bid127.37Ask0.43SpreadPLMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 126.98 | 128.20 | 126.85 | 127.12 | +0.498% | 39,822 | 0.000% | |
| 2026-10-02 | 125.93 | 127.33 | 124.78 | 126.49 | +0.445% | 226,882 | +0.498% | |
| 2026-10-01 | 123.51 | 127.91 | 123.00 | 125.93 | +2.141% | 249,894 | +0.945% | |
| 2026-09-30 | 123.09 | 124.93 | 121.27 | 123.29 | +0.122% | 245,502 | +3.106% | |
| 2026-09-29 | 123.30 | 123.57 | 119.56 | 123.14 | +0.081% | 206,613 | +3.232% | |
| 2026-09-28 | 124.17 | 125.02 | 121.13 | 123.04 | -0.766% | 239,364 | +3.316% | |
| 2026-09-25 | 125.65 | 125.84 | 123.91 | 123.99 | -1.305% | 201,973 | +2.524% | |
| 2026-09-24 | 127.42 | 129.29 | 125.45 | 125.63 | -1.242% | 241,332 | +1.186% | |
| 2026-09-23 | 131.14 | 131.89 | 126.80 | 127.21 | -3.292% | 281,933 | -0.071% | |
| 2026-09-22 | 133.91 | 134.59 | 129.61 | 131.54 | -1.902% | 265,614 | -3.360% | |
| 2026-09-21 | 135.68 | 136.06 | 133.95 | 134.09 | -1.404% | 171,964 | -5.198% | |
| 2026-09-18 | 135.77 | 136.88 | 135.12 | 136.00 | -0.990% | 427,699 | -6.529% | |
| 2026-09-17 | 142.37 | 142.57 | 136.37 | 137.36 | -2.429% | 235,877 | -7.455% | |
| 2026-09-16 | 136.55 | 141.18 | 135.94 | 140.78 | +1.690% | 438,623 | -9.703% | |
| 2026-09-15 | 137.15 | 138.61 | 134.89 | 138.44 | +0.640% | 237,102 | -8.177% | |
| 2026-09-14 | 136.43 | 137.65 | 134.59 | 137.56 | +2.918% | 140,905 | -7.589% | |
| 2026-09-11 | 134.84 | 134.96 | 131.09 | 133.66 | +0.557% | 160,054 | -4.893% | |
| 2026-09-10 | 134.45 | 136.82 | 130.66 | 132.92 | -0.143% | 218,855 | -4.364% | |
| 2026-09-09 | 133.13 | 134.32 | 130.08 | 133.11 | -0.686% | 164,822 | -4.500% | |
| 2026-09-08 | 134.40 | 135.34 | 133.11 | 134.03 | -1.867% | 250,274 | -5.156% | |
| 2026-09-04 | 134.26 | 137.40 | 133.54 | 136.58 | +0.338% | 214,202 | -6.926% | |
| 2026-09-03 | 133.22 | 136.43 | 133.22 | 136.12 | +3.028% | 136,669 | -6.612% | |
| 2026-09-02 | 131.86 | 133.90 | 131.66 | 132.12 | +0.197% | 162,817 | -3.784% | |
| 2026-09-01 | 132.88 | 134.41 | 131.04 | 131.86 | -0.536% | 176,782 | -3.595% | |
| 2026-08-31 | 130.32 | 132.62 | 130.32 | 132.57 | +0.714% | 190,524 | -4.111% | |
| 2026-08-28 | 129.58 | 131.83 | 129.24 | 131.63 | +1.606% | 134,860 | -3.426% | |
| 2026-08-27 | 130.02 | 131.31 | 128.10 | 129.55 | -1.722% | 145,256 | -1.876% | |
| 2026-08-26 | 131.86 | 132.79 | 131.14 | 131.82 | +0.049% | 90,444 | -3.565% | |
| 2026-08-25 | 132.74 | 132.92 | 130.41 | 131.75 | -0.958% | 99,098 | -3.518% | |
| 2026-08-24 | 130.40 | 134.90 | 130.40 | 133.03 | +2.260% | 147,516 | -4.443% | |
| 2026-08-21 | 129.10 | 131.89 | 127.83 | 130.09 | +0.947% | 362,784 | -2.283% | |
| 2026-08-20 | 125.96 | 128.89 | 124.98 | 128.87 | +1.568% | 180,151 | -1.358% | |
| 2026-08-19 | 127.74 | 130.71 | 126.66 | 126.88 | -2.167% | 157,495 | +0.189% | Div $0.450 |
| 2026-08-18 | 127.03 | 130.89 | 124.84 | 129.69 | +4.656% | 250,319 | -1.982% | |
| 2026-08-17 | 128.00 | 129.63 | 123.60 | 123.92 | -3.346% | 244,282 | +2.582% | |
| 2026-08-14 | 129.03 | 130.50 | 127.34 | 128.21 | +0.016% | 139,215 | -0.850% | |
| 2026-08-13 | 128.30 | 129.91 | 126.92 | 128.19 | +0.510% | 229,461 | -0.835% | |
| 2026-08-12 | 132.25 | 132.37 | 127.50 | 127.54 | -3.151% | 283,826 | -0.329% | |
| 2026-08-11 | 130.82 | 134.20 | 129.14 | 131.69 | +0.144% | 180,223 | -3.470% | |
| 2026-08-10 | 130.86 | 131.57 | 128.65 | 131.50 | +0.382% | 190,958 | -3.331% | |
| 2026-08-07 | 136.21 | 136.81 | 130.12 | 131.00 | -4.254% | 257,408 | -2.962% | |
| 2026-08-06 | 136.17 | 139.06 | 133.60 | 136.82 | +2.104% | 544,704 | -7.090% | |
| 2026-08-05 | 136.11 | 138.58 | 132.95 | 134.00 | -1.550% | 491,969 | -5.134% | |
| 2026-08-04 | 136.04 | 137.59 | 133.03 | 136.11 | -0.293% | 171,253 | -6.605% | |
| 2026-08-03 | 135.35 | 137.44 | 133.87 | 136.51 | +2.033% | 218,193 | -6.879% | |
| 2026-07-31 | 136.09 | 137.25 | 133.70 | 133.79 | -1.842% | 253,141 | -4.985% | |
| 2026-07-30 | 140.62 | 140.62 | 134.17 | 136.30 | -4.625% | 212,387 | -6.735% | |
| 2026-07-29 | 141.33 | 145.15 | 139.63 | 142.91 | -0.175% | 266,039 | -11.049% | |
| 2026-07-28 | 142.79 | 146.47 | 142.00 | 143.16 | +1.676% | 230,236 | -11.204% | |
| 2026-07-27 | 138.82 | 140.96 | 137.44 | 140.80 | +2.355% | 228,127 | -9.716% | |
| 2026-07-24 | 130.22 | 138.00 | 129.22 | 137.56 | +6.487% | 241,800 | -7.589% | |
| 2026-07-23 | 129.87 | 131.41 | 127.39 | 129.18 | -0.974% | 280,872 | -1.595% | |
| 2026-07-22 | 136.61 | 136.61 | 129.06 | 130.45 | -4.320% | 234,920 | -2.553% | |
| 2026-07-21 | 138.65 | 140.11 | 136.00 | 136.34 | -2.698% | 204,524 | -6.763% | |
| 2026-07-20 | 136.34 | 142.25 | 136.16 | 140.12 | +3.455% | 221,420 | -9.278% | |
| 2026-07-17 | 134.44 | 138.67 | 134.25 | 135.44 | +0.901% | 277,200 | -6.143% | |
| 2026-07-16 | 131.66 | 136.15 | 131.66 | 134.23 | +1.929% | 443,792 | -5.297% | |
| 2026-07-15 | 137.19 | 137.19 | 130.79 | 131.69 | -3.219% | 376,744 | -3.470% | |
| 2026-07-14 | 139.37 | 139.91 | 135.48 | 136.07 | -2.515% | 286,897 | -6.577% | |
| 2026-07-13 | 137.31 | 139.77 | 134.11 | 139.58 | +2.580% | 424,607 | -8.927% | |
| 2026-07-10 | 139.99 | 141.20 | 135.66 | 136.07 | -2.235% | 338,480 | -6.577% | |
| 2026-07-09 | 144.31 | 144.42 | 137.81 | 139.18 | -3.695% | 287,416 | -8.665% | |
| 2026-07-08 | 145.22 | 147.62 | 143.63 | 144.52 | -0.530% | 466,451 | -12.040% | |
| 2026-07-07 | 144.20 | 147.44 | 141.38 | 145.29 | +2.223% | 448,152 | -12.506% | |
| 2026-07-06 | 139.50 | 142.94 | 136.14 | 142.13 | +1.521% | 397,879 | -10.561% | |
| 2026-07-02 | 133.95 | 140.62 | 132.59 | 140.00 | +4.720% | 353,148 | -9.200% | |
| 2026-07-01 | 127.72 | 135.16 | 126.86 | 133.69 | +5.776% | 283,410 | -4.914% | |
| 2026-06-30 | 126.51 | 129.00 | 125.05 | 126.39 | +0.047% | 157,818 | +0.578% | |
| 2026-06-29 | 124.30 | 126.54 | 123.18 | 126.33 | +0.008% | 485,379 | +0.625% | |
| 2026-06-26 | 119.16 | 128.43 | 119.06 | 126.32 | +7.196% | 950,286 | +0.633% | |
| 2026-06-25 | 118.73 | 119.42 | 116.31 | 117.84 | -0.900% | 220,348 | +7.875% | |
| 2026-06-24 | 117.01 | 120.34 | 116.13 | 118.91 | +2.438% | 252,148 | +6.904% | |
| 2026-06-23 | 113.54 | 117.45 | 113.38 | 116.08 | +4.033% | 185,602 | +9.511% | |
| 2026-06-22 | 111.67 | 114.75 | 110.81 | 111.58 | -0.107% | 433,743 | +13.927% | |
| 2026-06-18 | 115.66 | 115.66 | 111.25 | 111.70 | -2.377% | 467,612 | +13.805% | |
| 2026-06-17 | 112.69 | 115.63 | 112.69 | 114.42 | +0.307% | 219,436 | +11.099% | |
| 2026-06-16 | 113.64 | 116.09 | 112.70 | 114.07 | +0.938% | 184,587 | +11.440% | |
| 2026-06-15 | 113.99 | 114.81 | 111.50 | 113.01 | -1.602% | 163,493 | +12.486% | |
| 2026-06-12 | 115.15 | 116.29 | 113.21 | 114.85 | -0.261% | 181,594 | +10.684% | |
| 2026-06-11 | 113.84 | 116.15 | 112.70 | 115.15 | +1.597% | 261,745 | +10.395% | |
| 2026-06-10 | 109.98 | 114.33 | 109.98 | 113.34 | +4.288% | 258,210 | +12.158% | |
| 2026-06-09 | 106.86 | 110.65 | 105.52 | 108.68 | +1.770% | 262,847 | +16.967% | |
| 2026-06-08 | 107.28 | 109.97 | 106.72 | 106.79 | -1.585% | 190,692 | +19.037% | |
| 2026-06-05 | 104.54 | 110.00 | 104.30 | 108.51 | +5.074% | 241,653 | +17.150% | |
| 2026-06-04 | 103.05 | 105.17 | 102.37 | 103.27 | +1.824% | 166,317 | +23.095% | |
| 2026-06-03 | 103.97 | 104.80 | 100.81 | 101.42 | -3.114% | 331,464 | +25.340% | |
| 2026-06-02 | 107.07 | 108.82 | 104.55 | 104.68 | -2.387% | 230,974 | +21.437% | |
| 2026-06-01 | 107.04 | 109.44 | 106.48 | 107.24 | +0.187% | 227,641 | +18.538% | |
| 2026-05-29 | 109.63 | 110.11 | 105.51 | 107.04 | -2.362% | 424,653 | +18.759% | |
| 2026-05-28 | 109.42 | 111.86 | 108.55 | 109.63 | +0.164% | 276,850 | +15.954% | |
| 2026-05-27 | 114.23 | 115.89 | 109.16 | 109.45 | -4.419% | 386,698 | +16.144% | |
| 2026-05-26 | 113.59 | 116.94 | 112.32 | 114.51 | +0.562% | 194,287 | +11.012% | |
| 2026-05-22 | 114.50 | 115.83 | 113.36 | 113.87 | -0.983% | 172,300 | +11.636% | |
| 2026-05-21 | 114.76 | 115.32 | 112.89 | 115.00 | -0.699% | 192,904 | +10.539% | |
| 2026-05-20 | 113.51 | 116.95 | 112.70 | 115.81 | +2.107% | 288,396 | +9.766% | |
| 2026-05-19 | 115.26 | 118.27 | 113.23 | 113.42 | -0.952% | 247,961 | +12.079% | |
| 2026-05-18 | 110.61 | 115.39 | 109.40 | 114.51 | +3.367% | 282,704 | +11.012% | |
| 2026-05-15 | 110.45 | 112.52 | 109.61 | 110.78 | +0.453% | 196,091 | +14.750% | |
| 2026-05-14 | 109.23 | 111.25 | 109.23 | 110.28 | +1.960% | 179,478 | +15.270% | |
| 2026-05-13 | 108.29 | 110.94 | 107.67 | 108.16 | -0.433% | 235,513 | +17.530% | |
| 2026-05-12 | 109.28 | 111.00 | 108.05 | 108.63 | -0.540% | 207,434 | +17.021% | |
| 2026-05-11 | 113.15 | 114.23 | 107.51 | 109.22 | -3.652% | 357,833 | +16.389% | |
| 2026-05-08 | 113.39 | 116.81 | 111.33 | 113.36 | -0.185% | 323,839 | +12.138% | |
| 2026-05-07 | 111.81 | 114.28 | 108.00 | 113.57 | +2.546% | 555,035 | +11.931% | |
| 2026-05-06 | 113.01 | 114.24 | 109.02 | 110.75 | -0.877% | 633,306 | +14.781% | |
| 2026-05-05 | 116.00 | 117.00 | 111.50 | 111.73 | -3.306% | 626,940 | +13.774% | |
| 2026-05-04 | 120.40 | 123.05 | 115.34 | 115.55 | -4.480% | 238,890 | +10.013% | |
| 2026-05-01 | 120.62 | 123.59 | 120.44 | 120.97 | +0.490% | 237,428 | +5.084% | |
| 2026-04-30 | 122.64 | 123.50 | 119.99 | 120.38 | -2.919% | 236,270 | +5.599% | |
| 2026-04-29 | 126.20 | 126.20 | 123.44 | 124.00 | -2.454% | 135,499 | +2.516% | |
| 2026-04-28 | 127.43 | 128.57 | 125.47 | 127.12 | +0.817% | 190,669 | 0.000% | |
| 2026-04-27 | 126.19 | 127.88 | 124.08 | 126.09 | +0.016% | 239,252 | +0.817% | |
| 2026-04-24 | 128.08 | 129.31 | 124.26 | 126.07 | -2.044% | 404,312 | +0.833% | |
| 2026-04-23 | 130.07 | 131.91 | 128.10 | 128.70 | -0.263% | 148,272 | -1.228% | |
| 2026-04-22 | 131.75 | 132.07 | 127.75 | 129.04 | -2.057% | 177,350 | -1.488% | |
| 2026-04-21 | 132.61 | 132.61 | 129.27 | 131.75 | -0.498% | 212,647 | -3.514% | |
| 2026-04-20 | 133.18 | 134.79 | 131.82 | 132.41 | -0.106% | 182,455 | -3.995% | |
| 2026-04-17 | 132.14 | 135.13 | 130.93 | 132.55 | +0.868% | 185,818 | -4.097% | |
| 2026-04-16 | 129.46 | 132.18 | 129.41 | 131.41 | +1.061% | 176,949 | -3.265% | |
| 2026-04-15 | 129.84 | 131.32 | 128.41 | 130.03 | -0.657% | 180,980 | -2.238% | |
| 2026-04-14 | 127.88 | 130.97 | 127.74 | 130.89 | +1.955% | 134,628 | -2.880% | |
| 2026-04-13 | 127.71 | 130.11 | 127.21 | 128.38 | +0.454% | 261,841 | -0.981% | |
| 2026-04-10 | 133.51 | 133.51 | 127.79 | 127.80 | -4.427% | 276,250 | -0.532% | |
| 2026-04-09 | 128.32 | 136.22 | 127.46 | 133.72 | +4.184% | 264,463 | -4.936% | |
| 2026-04-08 | 125.58 | 129.21 | 125.58 | 128.35 | +2.598% | 349,034 | -0.958% | |
| 2026-04-07 | 122.57 | 125.71 | 122.40 | 125.10 | +2.659% | 228,895 | +1.615% | |
| 2026-04-06 | 119.46 | 122.23 | 119.28 | 121.86 | +1.465% | 88,518 | +4.316% | |
| 2026-04-02 | 116.39 | 120.16 | 115.25 | 120.10 | +2.949% | 145,415 | +5.845% | |
| 2026-04-01 | 119.08 | 119.17 | 115.23 | 116.66 | -2.377% | 150,941 | +8.966% | |
| 2026-03-31 | 121.03 | 121.78 | 118.22 | 119.50 | -0.117% | 205,856 | +6.377% | |
| 2026-03-30 | 117.74 | 120.38 | 117.59 | 119.64 | +2.405% | 185,914 | +6.252% | |
| 2026-03-27 | 120.60 | 121.14 | 116.82 | 116.83 | -3.677% | 178,475 | +8.808% | |
| 2026-03-26 | 121.40 | 122.81 | 118.56 | 121.29 | -0.451% | 230,276 | +4.807% | |
| 2026-03-25 | 122.63 | 124.00 | 121.02 | 121.84 | -0.131% | 216,903 | +4.334% | |
| 2026-03-24 | 120.86 | 122.82 | 120.52 | 122.00 | +1.245% | 235,565 | +4.197% | |
| 2026-03-23 | 117.60 | 122.23 | 116.34 | 120.50 | +3.080% | 226,115 | +5.494% | |
| 2026-03-20 | 117.69 | 117.69 | 114.75 | 116.90 | +0.646% | 698,588 | +8.743% | |
| 2026-03-19 | 117.00 | 117.08 | 115.02 | 116.15 | -0.938% | 282,862 | +9.445% | |
| 2026-03-18 | 117.99 | 117.99 | 114.90 | 117.25 | -1.512% | 329,429 | +8.418% | |
| 2026-03-17 | 120.25 | 123.86 | 118.49 | 119.05 | -0.998% | 267,529 | +6.779% | |
| 2026-03-16 | 120.43 | 122.47 | 118.86 | 120.25 | +0.050% | 233,947 | +5.713% | |
| 2026-03-13 | 121.28 | 121.57 | 118.52 | 120.19 | +0.326% | 153,404 | +5.766% | |
| 2026-03-12 | 119.52 | 121.75 | 117.53 | 119.80 | -0.092% | 183,864 | +6.110% | |
| 2026-03-11 | 121.92 | 123.03 | 119.85 | 119.91 | -2.647% | 199,710 | +6.013% | |
| 2026-03-10 | 121.97 | 124.36 | 120.75 | 123.17 | +0.293% | 177,962 | +3.207% | |
| 2026-03-09 | 126.39 | 126.40 | 120.28 | 122.81 | -3.542% | 151,691 | +3.509% | |
| 2026-03-06 | 126.16 | 127.71 | 123.85 | 127.32 | +0.165% | 187,968 | -0.157% | |
| 2026-03-05 | 123.77 | 127.31 | 123.52 | 127.11 | +2.170% | 239,631 | +0.008% | |
| 2026-03-04 | 124.70 | 125.75 | 122.79 | 124.41 | -0.352% | 164,834 | +2.178% | |
| 2026-03-03 | 125.96 | 126.15 | 121.43 | 124.85 | -1.382% | 128,617 | +1.818% | |
| 2026-03-02 | 121.09 | 127.39 | 121.09 | 126.60 | +2.336% | 186,783 | +0.411% | |
| 2026-02-27 | 122.02 | 124.00 | 120.44 | 123.71 | +1.526% | 228,141 | +2.756% | |
| 2026-02-26 | 122.50 | 124.71 | 120.52 | 121.85 | +0.140% | 317,674 | +4.325% | |
| 2026-02-25 | 122.51 | 122.51 | 118.46 | 121.68 | +0.612% | 256,131 | +4.471% | |
| 2026-02-24 | 120.94 | 121.98 | 118.04 | 120.94 | +0.157% | 403,049 | +5.110% | |
| 2026-02-23 | 121.71 | 123.86 | 120.33 | 120.75 | +0.116% | 262,934 | +5.275% | |
| 2026-02-20 | 124.21 | 124.60 | 120.33 | 120.61 | -2.277% | 332,774 | +5.398% | |
| 2026-02-19 | 128.04 | 128.75 | 123.07 | 123.42 | -3.457% | 373,443 | +2.998% | |
| 2026-02-18 | 129.14 | 130.39 | 124.01 | 127.84 | -1.654% | 579,921 | -0.563% | |
| 2026-02-17 | 133.24 | 134.94 | 129.99 | 129.99 | -1.597% | 297,696 | -2.208% | |
| 2026-02-13 | 127.30 | 136.58 | 126.92 | 132.10 | +4.008% | 495,470 | -3.770% | |
| 2026-02-12 | 132.37 | 133.86 | 117.00 | 127.01 | -3.517% | 855,223 | +0.087% | |
| 2026-02-11 | 129.33 | 133.35 | 126.19 | 131.64 | +1.849% | 382,305 | -3.434% | |
| 2026-02-10 | 126.51 | 130.67 | 126.44 | 129.25 | +2.142% | 272,062 | -1.648% | |
| 2026-02-09 | 127.51 | 129.68 | 124.76 | 126.54 | -0.846% | 406,282 | +0.458% | |
| 2026-02-06 | 129.23 | 130.17 | 124.92 | 127.62 | -1.185% | 373,928 | -0.392% | |
| 2026-02-05 | 124.38 | 131.18 | 123.88 | 129.15 | +5.009% | 299,897 | -1.572% | |
| 2026-02-04 | 123.14 | 124.04 | 121.06 | 122.99 | +0.902% | 251,428 | +3.358% | |
| 2026-02-03 | 122.66 | 124.82 | 118.44 | 121.89 | -1.876% | 370,948 | +4.291% | |
| 2026-02-02 | 121.75 | 126.06 | 121.75 | 124.22 | +0.510% | 240,841 | +2.335% | |
| 2026-01-30 | 122.04 | 124.97 | 119.72 | 123.59 | +0.308% | 266,027 | +2.856% | |
| 2026-01-29 | 119.88 | 123.87 | 119.88 | 123.21 | +2.932% | 218,389 | +3.173% | |
| 2026-01-28 | 122.11 | 122.83 | 119.43 | 119.70 | -1.781% | 195,033 | +6.199% | |
| 2026-01-27 | 126.54 | 129.66 | 121.11 | 121.87 | -4.009% | 171,895 | +4.308% | |
| 2026-01-26 | 126.11 | 130.81 | 125.64 | 126.96 | +1.609% | 188,013 | +0.126% | |
| 2026-01-23 | 127.09 | 128.47 | 123.17 | 124.95 | -2.253% | 230,972 | +1.737% | |
| 2026-01-22 | 129.63 | 130.07 | 127.21 | 127.83 | -1.669% | 155,323 | -0.555% | |
| 2026-01-21 | 130.14 | 130.87 | 127.29 | 130.00 | -0.482% | 158,880 | -2.215% | |
| 2026-01-20 | 127.57 | 131.66 | 127.23 | 130.63 | +1.689% | 167,325 | -2.687% | |
| 2026-01-16 | 130.00 | 131.46 | 127.57 | 128.46 | -1.495% | 138,053 | -1.043% | |
| 2026-01-15 | 129.75 | 133.43 | 129.75 | 130.41 | +0.077% | 198,744 | -2.523% | |
| 2026-01-14 | 128.00 | 132.13 | 128.00 | 130.31 | +2.148% | 168,756 | -2.448% | |
| 2026-01-13 | 130.59 | 130.59 | 126.21 | 127.57 | -2.226% | 133,948 | -0.353% | |
| 2026-01-12 | 127.48 | 131.00 | 127.14 | 130.47 | +1.387% | 170,831 | -2.571% | |
| 2026-01-09 | 129.97 | 131.70 | 127.67 | 128.69 | -0.977% | 144,211 | -1.220% | |
| 2026-01-08 | 129.52 | 132.88 | 129.52 | 129.96 | +0.479% | 171,022 | -2.185% | |
| 2026-01-07 | 131.28 | 131.53 | 127.39 | 129.34 | -1.041% | 166,325 | -1.716% | |
| 2026-01-06 | 136.29 | 137.37 | 126.69 | 130.70 | -3.946% | 285,763 | -2.739% | |
| 2026-01-05 | 131.10 | 138.00 | 131.10 | 136.07 | +3.224% | 270,826 | -6.577% | |
| 2026-01-02 | 134.56 | 135.30 | 130.32 | 131.82 | -2.182% | 230,234 | -3.565% | |
| 2025-12-31 | 134.92 | 136.31 | 134.70 | 134.76 | -0.119% | 145,588 | -5.669% | |
| 2025-12-30 | 134.43 | 135.45 | 134.34 | 134.92 | -0.340% | 111,425 | -5.781% | |
| 2025-12-29 | 134.73 | 136.24 | 133.81 | 135.38 | +0.445% | 131,162 | -6.101% | |
| 2025-12-26 | 136.63 | 136.92 | 134.41 | 134.78 | -0.912% | 100,931 | -5.683% | |
| 2025-12-24 | 136.88 | 137.00 | 135.64 | 136.02 | -0.947% | 71,519 | -6.543% | |
| 2025-12-23 | 136.71 | 139.50 | 136.71 | 137.32 | +0.476% | 245,559 | -7.428% | |
| 2025-12-22 | 134.76 | 137.99 | 134.63 | 136.67 | +1.267% | 167,136 | -6.988% | |
| 2025-12-19 | 133.46 | 135.93 | 133.21 | 134.96 | +0.818% | 515,120 | -5.809% | |
| 2025-12-18 | 129.24 | 134.50 | 129.03 | 133.87 | +3.347% | 310,945 | -5.039% | |
| 2025-12-17 | 127.10 | 130.48 | 126.21 | 129.53 | +1.560% | 216,691 | -1.861% | |
| 2025-12-16 | 125.78 | 128.22 | 125.00 | 127.54 | +1.609% | 261,304 | -0.329% | |
| 2025-12-15 | 127.00 | 128.59 | 123.88 | 125.52 | -0.845% | 251,930 | +1.275% | |
| 2025-12-12 | 123.00 | 127.50 | 122.55 | 126.59 | +3.516% | 323,682 | +0.419% | |
| 2025-12-11 | 119.57 | 123.20 | 119.57 | 122.29 | +3.050% | 217,167 | +3.950% | |
| 2025-12-10 | 118.27 | 120.44 | 117.00 | 118.67 | +0.696% | 246,443 | +7.121% | |
| 2025-12-09 | 115.80 | 120.35 | 115.80 | 117.85 | +2.097% | 262,159 | +7.866% | |
| 2025-12-08 | 116.42 | 116.70 | 113.00 | 115.43 | -0.850% | 183,913 | +10.127% | |
| 2025-12-05 | 119.83 | 120.00 | 115.70 | 116.42 | -3.000% | 230,497 | +9.191% | |
| 2025-12-04 | 117.94 | 121.75 | 117.01 | 120.02 | +1.729% | 390,511 | +5.916% | |
| 2025-12-03 | 121.84 | 122.92 | 117.46 | 117.98 | -3.351% | 191,957 | +7.747% | |
| 2025-12-02 | 122.11 | 124.22 | 121.30 | 122.07 | -0.278% | 239,642 | +4.137% | |
| 2025-12-01 | 123.28 | 124.66 | 121.56 | 122.41 | -1.449% | 196,918 | +3.848% | |
| 2025-11-28 | 124.61 | 125.25 | 123.29 | 124.21 | +0.210% | 96,357 | +2.343% | |
| 2025-11-26 | 124.21 | 125.52 | 123.23 | 123.95 | +0.089% | 311,583 | +2.557% | |
| 2025-11-25 | 123.42 | 126.06 | 123.26 | 123.84 | +0.340% | 215,212 | +2.649% | |
| 2025-11-24 | 122.37 | 123.85 | 119.00 | 123.42 | +0.497% | 394,588 | +2.998% | |
| 2025-11-21 | 121.52 | 124.46 | 120.06 | 122.81 | +0.945% | 246,645 | +3.509% | |
| 2025-11-20 | 125.89 | 128.03 | 121.45 | 121.66 | -3.060% | 276,859 | +4.488% | |
| 2025-11-19 | 128.84 | 129.99 | 124.72 | 125.50 | -3.179% | 222,570 | +1.291% | |
| 2025-11-18 | 128.52 | 130.80 | 127.88 | 129.62 | +0.887% | 187,071 | -1.929% | |
| 2025-11-17 | 129.26 | 130.55 | 127.60 | 128.48 | -0.956% | 184,185 | -1.059% | |
| 2025-11-14 | 129.75 | 130.34 | 127.61 | 129.72 | -0.261% | 244,313 | -2.004% | |
| 2025-11-13 | 131.80 | 132.80 | 128.75 | 130.06 | -1.804% | 298,021 | -2.260% | |
| 2025-11-12 | 132.04 | 134.50 | 131.53 | 132.45 | +0.280% | 325,254 | -4.024% | |
| 2025-11-11 | 130.40 | 132.66 | 129.57 | 132.08 | +1.984% | 215,708 | -3.755% | |
| 2025-11-10 | 128.00 | 131.06 | 126.18 | 129.51 | +1.132% | 402,862 | -1.845% | |
| 2025-11-07 | 121.19 | 130.47 | 118.57 | 128.06 | +8.719% | 699,895 | -0.734% | |
| 2025-11-06 | 116.00 | 118.50 | 115.24 | 117.79 | +0.925% | 391,251 | +7.921% | |
| 2025-11-05 | 115.58 | 117.49 | 115.56 | 116.71 | +1.021% | 167,273 | +8.920% | |
| 2025-11-04 | 113.61 | 116.12 | 113.31 | 115.53 | +1.592% | 196,324 | +10.032% | |
| 2025-11-03 | 113.12 | 114.33 | 111.84 | 113.72 | -0.254% | 324,267 | +11.783% | |
| 2025-10-31 | 112.62 | 114.50 | 111.95 | 114.01 | +1.342% | 313,483 | +11.499% | |
| 2025-10-30 | 113.30 | 115.12 | 112.02 | 112.50 | +0.009% | 179,163 | +12.996% | |
| 2025-10-29 | 112.00 | 112.95 | 111.50 | 112.49 | -0.239% | 237,019 | +13.006% | |
| 2025-10-28 | 114.05 | 114.96 | 110.98 | 112.76 | -0.949% | 221,581 | +12.735% | |
| 2025-10-27 | 115.01 | 115.40 | 113.71 | 113.84 | +0.521% | 128,293 | +11.665% | |
| 2025-10-24 | 114.58 | 115.90 | 111.90 | 113.25 | -0.378% | 190,661 | +12.247% | |
| 2025-10-23 | 113.08 | 114.65 | 111.90 | 113.68 | +0.531% | 165,306 | +11.823% | |
| 2025-10-22 | 115.73 | 116.55 | 112.36 | 113.08 | -1.959% | 304,322 | +12.416% | |
| 2025-10-21 | 115.31 | 116.26 | 114.00 | 115.34 | +0.182% | 144,626 | +10.213% | |
| 2025-10-20 | 115.82 | 117.20 | 113.82 | 115.13 | +0.577% | 166,894 | +10.414% | |
| 2025-10-17 | 112.68 | 114.63 | 112.08 | 114.47 | +1.661% | 154,673 | +11.051% | |
| 2025-10-16 | 116.66 | 117.22 | 110.64 | 112.60 | -4.292% | 372,681 | +12.895% | |
| 2025-10-15 | 118.97 | 120.35 | 116.34 | 117.65 | -1.532% | 238,827 | +8.049% | |
| 2025-10-14 | 117.65 | 119.94 | 117.24 | 119.48 | +1.134% | 170,068 | +6.394% | |
| 2025-10-13 | 118.00 | 119.48 | 115.12 | 118.14 | +0.059% | 208,380 | +7.601% | |
| 2025-10-10 | 120.30 | 121.75 | 117.45 | 118.07 | -1.395% | 402,088 | +7.665% | |
| 2025-10-09 | 119.25 | 120.01 | 117.26 | 119.74 | +0.673% | 257,718 | +6.163% | |
| 2025-10-08 | 116.03 | 120.67 | 112.99 | 118.94 | +3.032% | 369,256 | +6.877% | |
| 2025-10-07 | 112.74 | 115.47 | 112.74 | 115.44 | +2.250% | 311,987 | +10.118% | |
| 2025-10-06 | 118.65 | 118.65 | 112.72 | 112.90 | -3.148% | 313,299 | +12.595% | |
| 2025-10-03 | 112.78 | 116.83 | 112.66 | 116.57 | +3.775% | 370,607 | +9.050% | |
| 2025-10-02 | 109.83 | 112.61 | 107.75 | 112.33 | +2.211% | 400,458 | +13.167% | |
| 2025-10-01 | 116.13 | 116.54 | 109.05 | 109.90 | -5.867% | 624,715 | +15.669% | |
| 2025-09-30 | 115.21 | 116.91 | 113.74 | 116.75 | +1.974% | 254,945 | +8.882% | |
| 2025-09-29 | 115.17 | 115.82 | 113.32 | 114.49 | -0.642% | 266,222 | +11.032% | |
| 2025-09-26 | 114.96 | 115.75 | 114.05 | 115.23 | +0.726% | 181,046 | +10.318% | |
| 2025-09-25 | 116.83 | 117.06 | 112.97 | 114.40 | -2.247% | 254,308 | +11.119% | |
| 2025-09-24 | 115.65 | 117.69 | 115.65 | 117.03 | +0.758% | 202,387 | +8.622% | |
| 2025-09-23 | 116.38 | 116.77 | 114.60 | 116.15 | -0.335% | 252,404 | +9.445% | |
| 2025-09-22 | 115.84 | 116.84 | 114.60 | 116.54 | +0.604% | 218,627 | +9.078% | |
| 2025-09-19 | 118.24 | 118.83 | 115.10 | 115.84 | -1.639% | 437,584 | +9.738% | |
| 2025-09-18 | 115.07 | 118.42 | 114.43 | 117.77 | +2.364% | 544,952 | +7.939% | |
| 2025-09-17 | 115.03 | 116.27 | 114.34 | 115.05 | +0.445% | 379,558 | +10.491% | |
| 2025-09-16 | 115.20 | 117.52 | 114.45 | 114.54 | -1.080% | 325,356 | +10.983% | |
| 2025-09-15 | 116.23 | 118.70 | 115.63 | 115.79 | -0.899% | 327,687 | +9.785% | |
| 2025-09-12 | 118.98 | 119.23 | 116.76 | 116.84 | -1.733% | 303,364 | +8.798% | |
| 2025-09-11 | 119.37 | 119.95 | 115.12 | 118.90 | +0.168% | 563,558 | +6.913% | |
| 2025-09-10 | 120.67 | 121.59 | 118.11 | 118.70 | -1.925% | 480,240 | +7.094% | |
| 2025-09-09 | 123.89 | 124.39 | 121.01 | 121.03 | -2.230% | 185,505 | +5.032% | |
| 2025-09-08 | 123.30 | 123.93 | 120.75 | 123.79 | +0.475% | 190,407 | +2.690% | |
| 2025-09-05 | 126.00 | 127.51 | 122.29 | 123.20 | -2.404% | 180,283 | +3.178% | |
| 2025-09-04 | 124.10 | 126.50 | 123.39 | 126.24 | +2.509% | 227,932 | +0.697% | |
| 2025-09-03 | 122.10 | 124.46 | 121.91 | 123.15 | +0.720% | 276,327 | +3.224% | |
| 2025-09-02 | 121.88 | 122.50 | 120.25 | 122.27 | -0.610% | 177,035 | +3.967% | |
| 2025-08-29 | 125.07 | 126.57 | 122.79 | 123.02 | -0.882% | 173,744 | +3.333% | |
| 2025-08-28 | 123.91 | 126.08 | 122.98 | 124.11 | +0.222% | 223,457 | +2.421% | |
| 2025-08-27 | 121.68 | 125.84 | 121.00 | 123.84 | +1.566% | 220,595 | +2.649% | |
| 2025-08-26 | 121.98 | 122.49 | 120.53 | 121.93 | -0.237% | 384,917 | +4.257% | |
| 2025-08-25 | 124.59 | 125.35 | 121.49 | 122.22 | -2.263% | 287,396 | +4.009% | |
| 2025-08-22 | 126.94 | 128.60 | 124.34 | 125.05 | -1.435% | 360,985 | +1.655% | |
| 2025-08-21 | 125.00 | 127.50 | 124.50 | 126.87 | +1.439% | 397,785 | +0.197% | |
| 2025-08-20 | 121.59 | 125.26 | 121.59 | 125.07 | +3.483% | 233,803 | +1.639% | |
| 2025-08-19 | 120.13 | 121.37 | 120.06 | 120.86 | +0.274% | 163,369 | +5.180% | |
| 2025-08-18 | 119.64 | 121.92 | 119.25 | 120.53 | +0.225% | 195,981 | +5.468% | |
| 2025-08-15 | 121.18 | 123.19 | 119.77 | 120.26 | -0.282% | 308,976 | +5.704% | |
| 2025-08-14 | 123.11 | 123.86 | 119.96 | 120.60 | -2.007% | 365,585 | +5.406% | |
| 2025-08-13 | 124.12 | 124.86 | 122.00 | 123.07 | +0.016% | 473,205 | +3.291% | |
| 2025-08-12 | 122.65 | 123.23 | 119.86 | 123.05 | +1.159% | 295,667 | +3.308% | |
| 2025-08-11 | 120.16 | 123.32 | 120.00 | 121.64 | +1.047% | 326,321 | +4.505% | |
| 2025-08-08 | 122.19 | 124.00 | 120.05 | 120.38 | -2.042% | 396,488 | +5.599% | |
| 2025-08-07 | 116.29 | 123.11 | 116.29 | 122.89 | +5.358% | 623,903 | +3.442% | |
| 2025-08-06 | 112.51 | 117.22 | 109.45 | 116.64 | +3.902% | 2,020,275 | +8.985% | |
| 2025-08-05 | 128.06 | 128.35 | 111.90 | 112.26 | -14.651% | 977,054 | +13.237% | |
| 2025-08-04 | 130.10 | 131.91 | 128.35 | 131.53 | +1.474% | 391,390 | -3.353% | |
| 2025-08-01 | 132.19 | 132.19 | 128.00 | 129.62 | -2.166% | 398,723 | -1.929% | |
| 2025-07-31 | 130.60 | 134.57 | 130.60 | 132.49 | +1.509% | 298,176 | -4.053% | |
| 2025-07-30 | 130.00 | 132.18 | 130.00 | 130.52 | +0.408% | 230,342 | -2.605% | |
| 2025-07-29 | 132.22 | 132.74 | 129.20 | 129.99 | -0.246% | 255,477 | -2.208% | |
| 2025-07-28 | 132.55 | 132.94 | 130.12 | 130.31 | -1.668% | 314,753 | -2.448% | |
| 2025-07-25 | 133.56 | 135.76 | 131.82 | 132.52 | +0.569% | 322,900 | -4.075% | |
| 2025-07-24 | 136.60 | 137.07 | 131.58 | 131.77 | -3.768% | 383,338 | -3.529% | |
| 2025-07-23 | 137.78 | 139.99 | 132.65 | 136.93 | -0.631% | 389,050 | -7.164% | |
| 2025-07-22 | 138.93 | 140.91 | 136.60 | 137.80 | -1.473% | 295,854 | -7.750% | |
| 2025-07-21 | 138.33 | 142.59 | 136.41 | 139.86 | +0.215% | 320,177 | -9.109% | |
| 2025-07-18 | 140.83 | 141.81 | 139.29 | 139.56 | -0.605% | 251,113 | -8.914% | |
| 2025-07-17 | 143.57 | 144.50 | 139.90 | 140.41 | -2.540% | 255,142 | -9.465% | |
| 2025-07-16 | 143.10 | 147.40 | 141.41 | 144.07 | +1.544% | 337,583 | -11.765% | |
| 2025-07-15 | 140.29 | 142.31 | 139.27 | 141.88 | +0.503% | 382,884 | -10.403% | |
| 2025-07-14 | 136.22 | 143.31 | 134.40 | 141.17 | +4.563% | 487,363 | -9.953% | |
| 2025-07-11 | 138.85 | 139.95 | 134.76 | 135.01 | -2.590% | 274,694 | -5.844% | |
| 2025-07-10 | 143.58 | 143.58 | 136.69 | 138.60 | -4.050% | 275,173 | -8.283% | |
| 2025-07-09 | 142.12 | 144.84 | 140.00 | 144.45 | +1.312% | 494,813 | -11.997% | |
| 2025-07-08 | 144.52 | 145.57 | 141.80 | 142.58 | -1.885% | 351,875 | -10.843% | |
| 2025-07-07 | 147.73 | 148.53 | 144.40 | 145.32 | -1.558% | 227,054 | -12.524% | |
| 2025-07-03 | 142.95 | 148.06 | 142.20 | 147.62 | +2.764% | 247,177 | -13.887% | |
| 2025-07-02 | 148.09 | 150.20 | 141.22 | 143.65 | -3.455% | 504,044 | -11.507% | |
| 2025-07-01 | 154.26 | 156.55 | 148.57 | 148.79 | -3.540% | 329,156 | -14.564% | |
| 2025-06-30 | 153.65 | 155.28 | 152.13 | 154.25 | +0.567% | 252,651 | -17.588% | |
| 2025-06-27 | 152.69 | 154.46 | 150.94 | 153.38 | -0.189% | 434,577 | -17.121% | |
| 2025-06-26 | 150.76 | 153.92 | 147.82 | 153.67 | +1.593% | 424,048 | -17.277% | |
| 2025-06-25 | 160.74 | 161.35 | 150.45 | 151.26 | -5.474% | 395,314 | -15.959% | |
| 2025-06-24 | 161.16 | 162.65 | 158.98 | 160.02 | -0.025% | 176,475 | -20.560% | |
| 2025-06-23 | 158.62 | 160.06 | 155.46 | 160.06 | +2.820% | 188,446 | -20.580% | |
| 2025-06-20 | 155.94 | 157.16 | 154.68 | 155.67 | +0.329% | 410,077 | -18.340% | |
| 2025-06-18 | 158.69 | 160.95 | 154.88 | 155.16 | -2.660% | 300,198 | -18.072% | |
| 2025-06-17 | 160.92 | 162.00 | 157.73 | 159.40 | -1.787% | 155,904 | -20.251% | |
| 2025-06-16 | 161.93 | 165.10 | 161.93 | 162.30 | +0.851% | 206,624 | -21.676% | |
| 2025-06-13 | 160.88 | 162.60 | 159.87 | 160.93 | -0.087% | 182,939 | -21.009% | |
| 2025-06-12 | 157.65 | 161.10 | 157.65 | 161.07 | +1.962% | 176,497 | -21.078% | |
| 2025-06-11 | 157.07 | 158.94 | 155.46 | 157.97 | +0.701% | 275,817 | -19.529% | |
| 2025-06-10 | 161.07 | 161.25 | 155.09 | 156.87 | -3.328% | 355,148 | -18.965% | |
| 2025-06-09 | 167.20 | 167.20 | 153.43 | 162.27 | -2.247% | 542,121 | -21.661% | |
| 2025-06-06 | 170.72 | 170.72 | 165.58 | 166.00 | -1.408% | 388,780 | -23.422% | |
| 2025-06-05 | 171.12 | 172.12 | 168.11 | 168.37 | -1.991% | 220,780 | -24.500% | |
| 2025-06-04 | 174.19 | 174.33 | 171.50 | 171.79 | -1.890% | 202,484 | -26.003% | |
| 2025-06-03 | 175.65 | 175.85 | 170.45 | 175.10 | -0.324% | 264,405 | -27.401% | |
| 2025-06-02 | 171.47 | 175.78 | 170.26 | 175.67 | +2.449% | 335,643 | -27.637% | |
| 2025-05-30 | 166.82 | 172.37 | 165.14 | 171.47 | +4.600% | 520,493 | -25.865% | |
| 2025-05-29 | 162.38 | 164.65 | 161.38 | 163.93 | +0.911% | 176,005 | -22.455% | |
| 2025-05-28 | 163.08 | 163.54 | 161.10 | 162.45 | -0.885% | 151,795 | -21.748% | |
| 2025-05-27 | 164.80 | 164.80 | 160.87 | 163.90 | +0.824% | 183,280 | -22.441% | |
| 2025-05-23 | 159.87 | 164.15 | 159.79 | 162.56 | +1.082% | 211,196 | -21.801% | |
| 2025-05-22 | 160.73 | 161.56 | 157.35 | 160.82 | -0.446% | 387,456 | -20.955% | |
| 2025-05-21 | 159.40 | 164.63 | 159.09 | 161.54 | +1.540% | 524,050 | -21.307% | |
| 2025-05-20 | 161.00 | 162.55 | 157.31 | 159.09 | -1.291% | 157,717 | -20.096% | |
| 2025-05-19 | 159.03 | 161.54 | 156.87 | 161.17 | +1.225% | 182,730 | -21.127% | |
| 2025-05-16 | 156.82 | 159.89 | 155.73 | 159.22 | +1.485% | 174,858 | -20.161% | |
| 2025-05-15 | 156.12 | 158.05 | 154.56 | 156.89 | +0.493% | 267,829 | -18.975% | |
| 2025-05-14 | 155.68 | 157.02 | 152.32 | 156.12 | +0.283% | 313,070 | -18.575% | |
| 2025-05-13 | 156.32 | 157.20 | 153.60 | 155.68 | +0.245% | 217,948 | -18.345% | |
| 2025-05-12 | 164.55 | 165.00 | 151.00 | 155.30 | -2.895% | 342,829 | -18.146% | |
| 2025-05-09 | 162.00 | 163.34 | 159.17 | 159.93 | -0.050% | 223,620 | -20.515% | |
| 2025-05-08 | 157.02 | 163.31 | 155.01 | 160.01 | +2.034% | 378,950 | -20.555% | |
| 2025-05-07 | 156.50 | 163.78 | 154.98 | 156.82 | +0.313% | 613,364 | -18.939% | |
| 2025-05-06 | 152.39 | 157.54 | 149.22 | 156.33 | +0.411% | 459,319 | -18.685% | |
| 2025-05-05 | 151.63 | 156.03 | 150.40 | 155.69 | +2.556% | 410,078 | -18.351% | |
| 2025-05-02 | 146.18 | 152.78 | 144.06 | 151.81 | +5.380% | 479,634 | -16.264% | |
| 2025-05-01 | 145.01 | 146.99 | 142.52 | 144.06 | -0.662% | 452,310 | -11.759% | |
| 2025-04-30 | 145.46 | 146.65 | 142.25 | 145.02 | -1.954% | 314,272 | -12.343% | |
| 2025-04-29 | 148.63 | 149.92 | 147.76 | 147.91 | -0.958% | 297,363 | -14.056% | |
| 2025-04-28 | 147.75 | 150.43 | 147.47 | 149.34 | +1.261% | 254,290 | -14.879% | |
| 2025-04-25 | 151.86 | 151.86 | 142.25 | 147.48 | -3.702% | 389,621 | -13.805% | |
| 2025-04-24 | 151.13 | 153.68 | 149.15 | 153.15 | +0.757% | 253,686 | -16.996% | |
| 2025-04-23 | 150.05 | 152.14 | 147.24 | 152.00 | +2.730% | 315,751 | -16.368% | |
| 2025-04-22 | 147.27 | 149.67 | 144.28 | 147.96 | +2.636% | 440,024 | -14.085% | |
| 2025-04-21 | 149.44 | 149.79 | 142.49 | 144.16 | -3.759% | 208,938 | -11.820% | |
| 2025-04-17 | 150.40 | 151.85 | 148.78 | 149.79 | -0.432% | 178,223 | -15.135% | |
| 2025-04-16 | 153.04 | 153.76 | 148.08 | 150.44 | -2.527% | 250,711 | -15.501% | |
| 2025-04-15 | 151.70 | 155.87 | 151.00 | 154.34 | 0.000% | 372,518 | -17.636% |