SYNA
Synaptics Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:50 PM EST
118.13USD+0.127%(+0.15)658,704
After-hoursNov 13, 2026 4:00:30 PM EST
118.14USD+0.008%(+0.01)
SYNA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 118.01 | 118.40 | 117.35 | 118.14 | +0.136% | 658,704 | 0.000% |
| 2026-11-12 | 117.98 | 118.22 | 117.65 | 117.98 | +0.102% | 717,220 | +0.136% |
| 2026-11-11 | 117.96 | 118.72 | 117.65 | 117.86 | +0.136% | 1,621,666 | +0.238% |
| 2026-11-10 | 117.00 | 117.84 | 117.00 | 117.70 | +0.384% | 919,135 | +0.374% |
| 2026-11-09 | 117.10 | 117.89 | 116.87 | 117.25 | +0.471% | 867,362 | +0.759% |
| 2026-11-06 | 116.70 | 117.08 | 116.01 | 116.70 | +0.258% | 1,752,805 | +1.234% |
| 2026-11-05 | 117.31 | 117.67 | 116.10 | 116.40 | -0.928% | 2,644,493 | +1.495% |
| 2026-11-04 | 117.55 | 118.09 | 117.35 | 117.49 | +0.068% | 1,174,273 | +0.553% |
| 2026-11-03 | 117.94 | 118.24 | 117.38 | 117.41 | 0.000% | 850,787 | +0.622% |
| 2026-11-02 | 118.40 | 118.55 | 117.31 | 117.41 | -0.382% | 1,141,400 | +0.622% |
| 2026-10-30 | 117.75 | 118.25 | 117.52 | 117.86 | -0.042% | 1,048,269 | +0.238% |
| 2026-10-29 | 118.42 | 118.57 | 117.67 | 117.91 | -0.498% | 576,183 | +0.195% |
| 2026-10-28 | 117.79 | 119.13 | 117.65 | 118.50 | +0.339% | 983,756 | -0.304% |
| 2026-10-27 | 117.65 | 118.13 | 117.46 | 118.10 | +0.639% | 711,578 | +0.034% |
| 2026-10-26 | 117.22 | 117.79 | 117.15 | 117.35 | +0.077% | 838,029 | +0.673% |
| 2026-10-23 | 117.05 | 117.56 | 117.05 | 117.26 | +0.188% | 762,293 | +0.750% |
| 2026-10-22 | 117.38 | 117.85 | 117.03 | 117.04 | -0.391% | 1,105,973 | +0.940% |
| 2026-10-21 | 117.51 | 118.22 | 117.49 | 117.50 | +0.017% | 838,856 | +0.545% |
| 2026-10-20 | 117.20 | 118.14 | 117.15 | 117.48 | +0.367% | 1,249,303 | +0.562% |
| 2026-10-19 | 117.71 | 118.09 | 117.00 | 117.05 | -0.111% | 824,311 | +0.931% |
| 2026-10-16 | 117.13 | 117.95 | 116.98 | 117.18 | -0.315% | 1,312,949 | +0.819% |
| 2026-10-15 | 117.30 | 117.75 | 116.85 | 117.55 | +0.162% | 1,882,955 | +0.502% |
| 2026-10-14 | 118.50 | 118.90 | 117.26 | 117.36 | -1.741% | 1,829,055 | +0.665% |
| 2026-10-13 | 118.82 | 119.86 | 118.67 | 119.44 | +0.034% | 600,213 | -1.088% |
| 2026-10-12 | 119.82 | 120.16 | 119.19 | 119.40 | -0.351% | 566,034 | -1.055% |
| 2026-10-09 | 119.95 | 120.60 | 118.94 | 119.82 | +0.621% | 2,011,571 | -1.402% |
| 2026-10-08 | 119.40 | 119.90 | 118.69 | 119.08 | -0.318% | 937,329 | -0.789% |
| 2026-10-07 | 118.50 | 120.50 | 118.30 | 119.46 | +0.059% | 718,094 | -1.105% |
| 2026-10-06 | 120.50 | 120.65 | 119.13 | 119.39 | -0.284% | 1,537,458 | -1.047% |
| 2026-10-05 | 120.84 | 121.00 | 119.59 | 119.73 | -1.131% | 1,532,760 | -1.328% |
| 2026-10-02 | 121.70 | 121.98 | 119.91 | 121.10 | +14.084% | 7,668,307 | -2.444% |
| 2026-10-01 | 101.12 | 106.61 | 100.42 | 106.15 | +4.690% | 1,009,989 | +11.295% |
| 2026-09-30 | 101.42 | 102.10 | 99.68 | 101.39 | +0.600% | 512,758 | +16.515% |
| 2026-09-29 | 101.75 | 102.49 | 99.57 | 100.79 | +0.428% | 396,464 | +17.214% |
| 2026-09-28 | 102.56 | 102.56 | 98.28 | 100.36 | -2.298% | 487,997 | +17.716% |
| 2026-09-25 | 97.90 | 103.03 | 97.26 | 102.72 | +6.094% | 499,730 | +15.012% |
| 2026-09-24 | 96.87 | 96.98 | 94.91 | 96.82 | -1.305% | 478,038 | +22.020% |
| 2026-09-23 | 97.63 | 98.62 | 95.69 | 98.10 | +0.471% | 332,144 | +20.428% |
| 2026-09-22 | 95.37 | 97.99 | 94.74 | 97.64 | +2.391% | 556,438 | +20.995% |
| 2026-09-21 | 93.83 | 96.00 | 91.00 | 95.36 | +2.416% | 435,954 | +23.888% |
| 2026-09-18 | 93.63 | 94.20 | 91.31 | 93.11 | +2.184% | 830,234 | +26.882% |
| 2026-09-17 | 91.84 | 93.58 | 88.70 | 91.12 | +2.107% | 792,251 | +29.653% |
| 2026-09-16 | 98.85 | 98.85 | 88.09 | 89.24 | -8.303% | 846,496 | +32.385% |
| 2026-09-15 | 96.30 | 99.41 | 95.00 | 97.32 | +2.377% | 668,517 | +21.393% |
| 2026-09-14 | 95.74 | 97.08 | 94.80 | 95.06 | -5.909% | 384,373 | +24.279% |
| 2026-09-11 | 94.91 | 101.06 | 94.16 | 101.03 | +8.088% | 530,293 | +16.936% |
| 2026-09-10 | 91.90 | 93.69 | 91.11 | 93.47 | -0.490% | 669,727 | +26.393% |
| 2026-09-09 | 93.92 | 96.49 | 93.77 | 93.93 | -0.834% | 913,846 | +25.775% |
| 2026-09-08 | 99.57 | 100.46 | 94.44 | 94.72 | -4.314% | 525,446 | +24.726% |
| 2026-09-04 | 98.81 | 99.91 | 97.64 | 98.99 | +1.341% | 491,936 | +19.345% |
| 2026-09-03 | 95.75 | 98.27 | 94.46 | 97.68 | +1.761% | 553,937 | +20.946% |
| 2026-09-02 | 95.70 | 97.31 | 94.25 | 95.99 | +0.862% | 751,463 | +23.075% |
| 2026-09-01 | 95.29 | 96.37 | 93.41 | 95.17 | -1.603% | 1,174,043 | +24.136% |
| 2026-08-31 | 95.78 | 98.26 | 95.78 | 96.72 | +1.725% | 712,002 | +22.146% |
| 2026-08-28 | 97.59 | 97.88 | 94.69 | 95.08 | -2.572% | 749,117 | +24.253% |
| 2026-08-27 | 97.10 | 97.73 | 95.47 | 97.59 | +1.975% | 1,645,378 | +21.057% |
| 2026-08-26 | 95.23 | 96.39 | 94.64 | 95.70 | +0.875% | 664,361 | +23.448% |
| 2026-08-25 | 95.03 | 95.39 | 93.50 | 94.87 | +1.270% | 789,727 | +24.528% |
| 2026-08-24 | 96.52 | 97.26 | 93.29 | 93.68 | -4.075% | 898,332 | +26.110% |
| 2026-08-21 | 98.53 | 99.08 | 96.68 | 97.66 | -0.347% | 981,887 | +20.971% |
| 2026-08-20 | 100.00 | 100.91 | 97.78 | 98.00 | -2.951% | 440,905 | +20.551% |
| 2026-08-19 | 105.39 | 106.57 | 100.67 | 100.98 | -3.673% | 369,601 | +16.993% |
| 2026-08-18 | 105.32 | 107.04 | 101.82 | 104.83 | -5.200% | 491,271 | +12.697% |
| 2026-08-17 | 109.71 | 113.36 | 109.70 | 110.58 | +1.795% | 615,683 | +6.837% |
| 2026-08-14 | 107.03 | 109.74 | 107.03 | 108.63 | +1.230% | 416,753 | +8.754% |
| 2026-08-13 | 109.83 | 111.63 | 106.76 | 107.31 | -2.481% | 534,156 | +10.092% |
| 2026-08-12 | 110.09 | 111.48 | 108.56 | 110.04 | +2.918% | 284,742 | +7.361% |
| 2026-08-11 | 106.91 | 108.32 | 105.88 | 106.92 | +2.111% | 390,704 | +10.494% |
| 2026-08-10 | 106.45 | 107.76 | 104.52 | 104.71 | -1.394% | 527,653 | +12.826% |
| 2026-08-07 | 103.49 | 106.78 | 103.49 | 106.19 | +4.006% | 582,751 | +11.253% |
| 2026-08-06 | 98.52 | 104.69 | 98.52 | 102.10 | +1.978% | 848,024 | +15.710% |
| 2026-08-05 | 103.73 | 105.52 | 99.95 | 100.12 | -6.044% | 1,553,507 | +17.998% |
| 2026-08-04 | 110.88 | 110.88 | 104.56 | 106.56 | +0.795% | 925,252 | +10.867% |
| 2026-08-03 | 104.44 | 109.16 | 103.63 | 105.72 | -1.491% | 384,151 | +11.748% |
| 2026-07-31 | 112.61 | 112.92 | 106.96 | 107.32 | -1.406% | 866,197 | +10.082% |
| 2026-07-30 | 108.24 | 111.26 | 106.76 | 108.85 | +5.027% | 878,502 | +8.535% |
| 2026-07-29 | 109.85 | 110.99 | 103.51 | 103.64 | -6.521% | 815,653 | +13.991% |
| 2026-07-28 | 111.66 | 113.97 | 108.90 | 110.87 | -4.767% | 583,223 | +6.557% |
| 2026-07-27 | 114.20 | 117.20 | 110.75 | 116.42 | +3.027% | 374,873 | +1.477% |
| 2026-07-24 | 116.00 | 116.69 | 111.89 | 113.00 | -3.912% | 588,928 | +4.549% |
| 2026-07-23 | 115.45 | 119.11 | 114.67 | 117.60 | -2.504% | 663,393 | +0.459% |
| 2026-07-22 | 116.10 | 123.20 | 116.10 | 120.62 | +1.090% | 968,202 | -2.056% |
| 2026-07-21 | 118.28 | 119.72 | 115.73 | 119.32 | +5.035% | 523,343 | -0.989% |
| 2026-07-20 | 115.08 | 117.12 | 113.44 | 113.60 | -0.390% | 507,084 | +3.996% |
| 2026-07-17 | 110.35 | 117.45 | 110.11 | 114.05 | -1.302% | 1,168,077 | +3.591% |
| 2026-07-16 | 117.64 | 118.53 | 114.03 | 115.55 | -4.968% | 551,642 | +2.241% |
| 2026-07-15 | 123.94 | 124.62 | 118.74 | 121.59 | -1.018% | 587,549 | -2.837% |
| 2026-07-14 | 124.41 | 124.75 | 120.93 | 122.84 | +3.097% | 570,597 | -3.826% |
| 2026-07-13 | 123.29 | 123.29 | 118.33 | 119.15 | -6.003% | 664,781 | -0.848% |
| 2026-07-10 | 127.41 | 128.18 | 124.77 | 126.76 | -2.116% | 935,873 | -6.800% |
| 2026-07-09 | 128.31 | 135.79 | 128.31 | 129.50 | +4.969% | 1,380,571 | -8.772% |
| 2026-07-08 | 118.08 | 124.25 | 118.08 | 123.37 | +3.351% | 1,382,355 | -4.239% |
| 2026-07-07 | 119.82 | 121.25 | 115.98 | 119.37 | -3.897% | 734,182 | -1.030% |
| 2026-07-06 | 122.65 | 129.66 | 122.50 | 124.21 | +3.924% | 1,186,956 | -4.887% |
| 2026-07-02 | 125.88 | 130.07 | 117.31 | 119.52 | -5.652% | 2,098,933 | -1.155% |
| 2026-07-01 | 121.55 | 128.06 | 121.55 | 126.68 | +1.972% | 1,676,538 | -6.741% |
| 2026-06-30 | 118.02 | 125.20 | 117.63 | 124.23 | +5.836% | 2,363,715 | -4.902% |
| 2026-06-29 | 119.53 | 124.00 | 116.48 | 117.38 | -2.992% | 2,328,024 | +0.647% |
| 2026-06-26 | 126.22 | 129.99 | 120.36 | 121.00 | -3.678% | 7,695,515 | -2.364% |
| 2026-06-25 | 137.03 | 137.03 | 123.84 | 125.62 | -3.451% | 1,164,776 | -5.954% |
| 2026-06-24 | 133.11 | 135.33 | 126.41 | 130.11 | -3.199% | 651,569 | -9.200% |
| 2026-06-23 | 133.10 | 138.00 | 130.05 | 134.41 | -6.523% | 659,609 | -12.105% |
| 2026-06-22 | 142.90 | 146.83 | 140.46 | 143.79 | +2.058% | 508,110 | -17.839% |
| 2026-06-18 | 138.82 | 143.05 | 136.91 | 140.89 | +5.512% | 1,034,358 | -16.147% |
| 2026-06-17 | 138.72 | 139.12 | 133.19 | 133.53 | -1.045% | 606,246 | -11.525% |
| 2026-06-16 | 138.81 | 142.72 | 134.50 | 134.94 | -3.772% | 342,327 | -12.450% |
| 2026-06-15 | 145.00 | 146.00 | 139.56 | 140.23 | +1.293% | 463,043 | -15.753% |
| 2026-06-12 | 136.35 | 138.94 | 134.00 | 138.44 | +1.734% | 513,584 | -14.663% |
| 2026-06-11 | 132.45 | 136.45 | 126.69 | 136.08 | +5.636% | 1,339,045 | -13.183% |
| 2026-06-10 | 128.92 | 133.97 | 125.50 | 128.82 | -1.574% | 942,745 | -8.291% |
| 2026-06-09 | 139.81 | 140.75 | 124.70 | 130.88 | -3.765% | 1,067,733 | -9.734% |
| 2026-06-08 | 129.21 | 136.29 | 126.74 | 136.00 | +10.767% | 1,148,780 | -13.132% |
| 2026-06-05 | 136.63 | 137.43 | 122.18 | 122.78 | -12.978% | 1,329,170 | -3.779% |
| 2026-06-04 | 139.60 | 145.00 | 137.00 | 141.09 | -2.683% | 756,510 | -16.266% |
| 2026-06-03 | 147.16 | 147.98 | 142.38 | 144.98 | -0.726% | 444,356 | -18.513% |
| 2026-06-02 | 138.40 | 146.10 | 136.88 | 146.04 | +8.234% | 590,612 | -19.104% |
| 2026-06-01 | 137.33 | 140.55 | 133.89 | 134.93 | -1.712% | 797,626 | -12.443% |
| 2026-05-29 | 144.50 | 147.84 | 136.48 | 137.28 | -4.174% | 1,078,227 | -13.942% |
| 2026-05-28 | 141.53 | 143.84 | 136.46 | 143.26 | +1.144% | 826,970 | -17.535% |
| 2026-05-27 | 149.11 | 149.11 | 140.48 | 141.64 | -4.018% | 916,195 | -16.591% |
| 2026-05-26 | 147.50 | 148.09 | 142.09 | 147.57 | +2.700% | 908,502 | -19.943% |
| 2026-05-22 | 133.99 | 144.23 | 133.24 | 143.69 | +8.585% | 982,159 | -17.781% |
| 2026-05-21 | 129.12 | 132.51 | 126.01 | 132.33 | +1.933% | 601,512 | -10.723% |
| 2026-05-20 | 129.61 | 134.84 | 128.00 | 129.82 | +4.998% | 1,143,842 | -8.997% |
| 2026-05-19 | 115.07 | 124.69 | 113.75 | 123.64 | +3.760% | 997,540 | -4.448% |
| 2026-05-18 | 129.52 | 131.00 | 116.39 | 119.16 | -7.073% | 1,585,961 | -0.856% |
| 2026-05-15 | 125.88 | 129.57 | 123.55 | 128.23 | -1.194% | 743,936 | -7.869% |
| 2026-05-14 | 130.03 | 131.34 | 125.79 | 129.78 | -0.977% | 692,912 | -8.969% |
| 2026-05-13 | 124.40 | 134.27 | 120.63 | 131.06 | +9.591% | 1,510,368 | -9.858% |
| 2026-05-12 | 124.09 | 125.69 | 113.17 | 119.59 | -5.500% | 859,087 | -1.212% |
| 2026-05-11 | 127.29 | 128.58 | 122.52 | 126.55 | +0.893% | 1,028,837 | -6.646% |
| 2026-05-08 | 108.26 | 129.78 | 105.95 | 125.43 | +18.554% | 2,177,240 | -5.812% |
| 2026-05-07 | 106.81 | 110.43 | 105.01 | 105.80 | -1.352% | 1,586,922 | +11.664% |
| 2026-05-06 | 105.48 | 108.54 | 103.00 | 107.25 | +2.838% | 1,159,491 | +10.154% |
| 2026-05-05 | 101.96 | 105.50 | 100.10 | 104.29 | +3.462% | 1,061,457 | +13.280% |
| 2026-05-04 | 96.60 | 101.43 | 95.25 | 100.80 | +4.456% | 1,232,852 | +17.202% |
| 2026-05-01 | 93.17 | 96.71 | 91.39 | 96.50 | +3.109% | 780,712 | +22.425% |
| 2026-04-30 | 89.29 | 94.43 | 88.80 | 93.59 | +5.704% | 1,066,497 | +26.231% |
| 2026-04-29 | 87.71 | 89.86 | 87.26 | 88.54 | +2.715% | 527,888 | +33.431% |
| 2026-04-28 | 89.15 | 90.17 | 85.52 | 86.20 | -6.029% | 599,795 | +37.053% |
| 2026-04-27 | 92.90 | 93.76 | 90.30 | 91.73 | -2.269% | 935,816 | +28.791% |
| 2026-04-24 | 87.14 | 94.22 | 86.64 | 93.86 | +10.489% | 1,815,768 | +25.868% |
| 2026-04-23 | 85.91 | 87.66 | 83.05 | 84.95 | +0.343% | 472,015 | +39.070% |
| 2026-04-22 | 88.14 | 88.75 | 82.82 | 84.66 | -2.499% | 679,349 | +39.546% |
| 2026-04-21 | 83.54 | 89.93 | 83.52 | 86.83 | +4.539% | 1,405,181 | +36.059% |
| 2026-04-20 | 79.29 | 83.15 | 78.70 | 83.06 | +3.540% | 458,160 | +42.235% |
| 2026-04-17 | 81.16 | 81.94 | 78.20 | 80.22 | +1.147% | 749,141 | +47.270% |
| 2026-04-16 | 77.97 | 79.84 | 77.88 | 79.31 | +2.125% | 711,864 | +48.960% |
| 2026-04-15 | 76.47 | 77.93 | 76.11 | 77.66 | +1.172% | 534,113 | +52.125% |
| 2026-04-14 | 74.95 | 77.89 | 73.81 | 76.76 | +3.772% | 753,306 | +53.908% |
| 2026-04-13 | 73.00 | 74.24 | 72.54 | 73.97 | +0.230% | 488,572 | +59.713% |
| 2026-04-10 | 75.06 | 76.00 | 73.62 | 73.80 | -0.270% | 502,749 | +60.081% |
| 2026-04-09 | 75.77 | 77.00 | 73.30 | 74.00 | -2.555% | 697,699 | +59.649% |
| 2026-04-08 | 76.50 | 78.02 | 75.00 | 75.94 | +4.070% | 573,820 | +55.570% |
| 2026-04-07 | 74.69 | 75.06 | 71.05 | 72.97 | -2.668% | 618,881 | +61.902% |
| 2026-04-06 | 74.04 | 75.92 | 73.78 | 74.97 | +1.106% | 497,499 | +57.583% |
| 2026-04-02 | 69.39 | 74.39 | 69.39 | 74.15 | +2.163% | 644,013 | +59.326% |
| 2026-04-01 | 70.72 | 73.60 | 70.72 | 72.58 | +3.626% | 1,106,663 | +62.772% |
| 2026-03-31 | 66.59 | 70.28 | 66.17 | 70.04 | +7.621% | 860,067 | +68.675% |
| 2026-03-30 | 69.73 | 69.73 | 64.53 | 65.08 | -5.283% | 1,087,736 | +81.530% |
| 2026-03-27 | 72.38 | 72.59 | 68.39 | 68.71 | -6.108% | 624,815 | +71.940% |
| 2026-03-26 | 73.82 | 75.23 | 72.88 | 73.18 | -2.375% | 519,720 | +61.438% |
| 2026-03-25 | 77.45 | 78.16 | 74.81 | 74.96 | -1.550% | 481,888 | +57.604% |
| 2026-03-24 | 71.77 | 76.67 | 71.36 | 76.14 | +4.430% | 653,060 | +55.162% |
| 2026-03-23 | 73.59 | 75.68 | 72.52 | 72.91 | +2.647% | 611,233 | +62.035% |
| 2026-03-20 | 72.35 | 72.99 | 70.18 | 71.03 | -2.028% | 899,433 | +66.324% |
| 2026-03-19 | 70.28 | 73.37 | 70.28 | 72.50 | +0.193% | 640,182 | +62.952% |
| 2026-03-18 | 74.56 | 75.84 | 72.14 | 72.36 | -2.951% | 944,240 | +63.267% |
| 2026-03-17 | 75.91 | 77.00 | 73.71 | 74.56 | -0.308% | 640,975 | +58.450% |
| 2026-03-16 | 75.66 | 76.65 | 74.50 | 74.79 | +1.245% | 627,133 | +57.962% |
| 2026-03-13 | 75.05 | 76.00 | 73.31 | 73.87 | -0.659% | 615,906 | +59.930% |
| 2026-03-12 | 75.50 | 75.99 | 73.00 | 74.36 | -3.013% | 666,544 | +58.876% |
| 2026-03-11 | 75.53 | 78.26 | 75.53 | 76.67 | +1.684% | 719,306 | +54.089% |
| 2026-03-10 | 74.44 | 77.12 | 74.01 | 75.40 | +1.290% | 695,381 | +56.684% |
| 2026-03-09 | 71.06 | 74.60 | 69.36 | 74.44 | +3.389% | 895,838 | +58.705% |
| 2026-03-06 | 71.60 | 72.96 | 71.38 | 72.00 | -2.834% | 1,016,438 | +64.083% |
| 2026-03-05 | 75.88 | 78.26 | 73.25 | 74.10 | -3.804% | 726,574 | +59.433% |
| 2026-03-04 | 78.16 | 78.99 | 76.10 | 77.03 | -0.039% | 601,437 | +53.369% |
| 2026-03-03 | 78.15 | 79.48 | 76.00 | 77.06 | -5.459% | 647,473 | +53.309% |
| 2026-03-02 | 79.04 | 81.74 | 79.00 | 81.51 | +0.061% | 454,632 | +44.939% |
| 2026-02-27 | 80.02 | 81.70 | 79.25 | 81.46 | -0.025% | 976,131 | +45.028% |
| 2026-02-26 | 82.46 | 82.57 | 79.72 | 81.48 | -0.634% | 398,119 | +44.993% |
| 2026-02-25 | 81.57 | 82.58 | 80.95 | 82.00 | +1.160% | 305,069 | +44.073% |
| 2026-02-24 | 82.74 | 84.72 | 81.03 | 81.06 | -0.418% | 562,945 | +45.744% |
| 2026-02-23 | 83.94 | 83.94 | 80.06 | 81.40 | -3.417% | 654,642 | +45.135% |
| 2026-02-20 | 82.06 | 85.81 | 81.27 | 84.28 | +1.444% | 514,206 | +40.176% |
| 2026-02-19 | 83.74 | 83.94 | 79.81 | 83.08 | -1.982% | 1,015,123 | +42.200% |
| 2026-02-18 | 85.86 | 86.85 | 84.25 | 84.76 | -0.749% | 606,951 | +39.382% |
| 2026-02-17 | 90.03 | 91.17 | 83.81 | 85.40 | -5.957% | 827,548 | +38.337% |
| 2026-02-13 | 91.47 | 93.38 | 90.08 | 90.81 | -1.369% | 776,385 | +30.096% |
| 2026-02-12 | 92.60 | 97.00 | 89.34 | 92.07 | +1.455% | 1,321,809 | +28.315% |
| 2026-02-11 | 88.48 | 92.00 | 88.34 | 90.75 | +5.548% | 960,318 | +30.182% |
| 2026-02-10 | 88.35 | 89.40 | 85.77 | 85.98 | -1.580% | 529,287 | +37.404% |
| 2026-02-09 | 88.26 | 88.77 | 86.00 | 87.36 | -2.096% | 729,196 | +35.234% |
| 2026-02-06 | 89.87 | 95.08 | 84.00 | 89.23 | +2.199% | 1,798,864 | +32.399% |
| 2026-02-05 | 85.23 | 88.53 | 84.73 | 87.31 | -0.445% | 910,212 | +35.311% |
| 2026-02-04 | 84.72 | 91.74 | 84.72 | 87.70 | +5.548% | 1,444,646 | +34.709% |
| 2026-02-03 | 84.87 | 86.42 | 80.86 | 83.09 | -2.545% | 623,598 | +42.183% |
| 2026-02-02 | 81.46 | 85.69 | 81.17 | 85.26 | +3.333% | 767,173 | +38.564% |
| 2026-01-30 | 84.11 | 85.58 | 81.27 | 82.51 | -3.935% | 742,979 | +43.183% |
| 2026-01-29 | 85.98 | 87.06 | 81.00 | 85.89 | -0.394% | 676,362 | +37.548% |
| 2026-01-28 | 86.00 | 87.71 | 85.64 | 86.23 | +1.543% | 555,903 | +37.006% |
| 2026-01-27 | 85.19 | 86.77 | 84.30 | 84.92 | +0.712% | 439,170 | +39.119% |
| 2026-01-26 | 85.38 | 85.60 | 83.38 | 84.32 | -1.495% | 698,071 | +40.109% |
| 2026-01-23 | 87.30 | 88.31 | 84.27 | 85.60 | -2.461% | 681,175 | +38.014% |
| 2026-01-22 | 91.16 | 91.35 | 87.53 | 87.76 | -1.482% | 746,509 | +34.617% |
| 2026-01-21 | 87.00 | 90.14 | 86.49 | 89.08 | +3.738% | 583,913 | +32.622% |
| 2026-01-20 | 88.54 | 89.90 | 85.08 | 85.87 | -5.658% | 945,072 | +37.580% |
| 2026-01-16 | 92.42 | 93.55 | 90.54 | 91.02 | +0.530% | 848,844 | +29.796% |
| 2026-01-15 | 94.23 | 94.59 | 89.67 | 90.54 | -1.017% | 1,234,271 | +30.484% |
| 2026-01-14 | 85.00 | 93.92 | 85.00 | 91.47 | +7.158% | 2,390,371 | +29.157% |
| 2026-01-13 | 84.60 | 87.45 | 84.56 | 85.36 | +1.018% | 653,779 | +38.402% |
| 2026-01-12 | 81.14 | 84.68 | 80.35 | 84.50 | +2.961% | 713,255 | +39.811% |
| 2026-01-09 | 82.25 | 83.80 | 81.91 | 82.07 | -0.509% | 514,398 | +43.950% |
| 2026-01-08 | 81.75 | 83.50 | 80.94 | 82.49 | -0.531% | 469,138 | +43.217% |
| 2026-01-07 | 86.19 | 86.50 | 81.13 | 82.93 | -4.557% | 771,658 | +42.457% |
| 2026-01-06 | 79.28 | 87.00 | 79.28 | 86.89 | +9.765% | 1,162,125 | +35.965% |
| 2026-01-05 | 77.74 | 81.38 | 77.08 | 79.16 | +4.515% | 940,896 | +49.242% |
| 2026-01-02 | 75.72 | 77.00 | 75.15 | 75.74 | +2.324% | 341,694 | +55.981% |
| 2025-12-31 | 75.21 | 75.21 | 73.91 | 74.02 | -1.320% | 292,299 | +59.606% |
| 2025-12-30 | 75.18 | 75.92 | 74.95 | 75.01 | -0.027% | 413,517 | +57.499% |
| 2025-12-29 | 73.51 | 75.05 | 73.10 | 75.03 | +2.137% | 448,275 | +57.457% |
| 2025-12-26 | 74.30 | 74.41 | 73.29 | 73.46 | -0.548% | 287,989 | +60.822% |
| 2025-12-24 | 73.78 | 74.51 | 72.94 | 73.86 | +0.620% | 227,145 | +59.940% |
| 2025-12-23 | 74.06 | 74.47 | 72.89 | 73.41 | -1.423% | 329,900 | +60.932% |
| 2025-12-22 | 75.14 | 76.14 | 74.33 | 74.47 | +0.472% | 459,527 | +58.641% |
| 2025-12-19 | 74.64 | 76.40 | 74.00 | 74.12 | +0.624% | 664,043 | +59.390% |
| 2025-12-18 | 75.83 | 76.40 | 73.03 | 73.66 | -0.244% | 620,496 | +60.386% |
| 2025-12-17 | 74.01 | 75.81 | 73.38 | 73.84 | +0.095% | 394,095 | +59.995% |
| 2025-12-16 | 75.76 | 76.89 | 73.09 | 73.77 | -2.562% | 658,714 | +60.146% |
| 2025-12-15 | 79.01 | 79.01 | 75.39 | 75.71 | -2.221% | 490,456 | +56.043% |
| 2025-12-12 | 80.07 | 80.64 | 76.80 | 77.43 | -3.849% | 536,558 | +52.577% |
| 2025-12-11 | 80.60 | 81.39 | 79.44 | 80.53 | -0.935% | 691,501 | +46.703% |
| 2025-12-10 | 79.70 | 81.85 | 79.25 | 81.29 | +2.239% | 589,694 | +45.332% |
| 2025-12-09 | 77.33 | 79.96 | 77.33 | 79.51 | +1.936% | 575,859 | +48.585% |
| 2025-12-08 | 78.00 | 78.56 | 77.19 | 78.00 | +0.554% | 548,423 | +51.462% |
| 2025-12-05 | 76.51 | 78.25 | 76.25 | 77.57 | +2.146% | 526,161 | +52.301% |
| 2025-12-04 | 75.45 | 77.23 | 75.08 | 75.94 | +0.026% | 517,966 | +55.570% |
| 2025-12-03 | 71.10 | 76.00 | 71.10 | 75.92 | +7.065% | 836,657 | +55.611% |
| 2025-12-02 | 68.74 | 71.42 | 68.05 | 70.91 | +5.380% | 519,695 | +66.606% |
| 2025-12-01 | 68.32 | 68.67 | 66.86 | 67.29 | -1.781% | 253,196 | +75.568% |
| 2025-11-28 | 68.38 | 68.66 | 67.90 | 68.51 | +1.137% | 166,421 | +72.442% |
| 2025-11-26 | 66.49 | 68.35 | 66.49 | 67.74 | +1.803% | 324,355 | +74.402% |
| 2025-11-25 | 65.72 | 68.00 | 65.06 | 66.54 | +1.572% | 426,043 | +77.547% |
| 2025-11-24 | 63.11 | 65.96 | 63.11 | 65.51 | +3.704% | 545,803 | +80.339% |
| 2025-11-21 | 58.32 | 63.45 | 58.32 | 63.17 | +7.946% | 629,802 | +87.019% |
| 2025-11-20 | 61.55 | 62.09 | 58.28 | 58.52 | -2.936% | 596,267 | +101.880% |
| 2025-11-19 | 60.05 | 61.26 | 59.72 | 60.29 | +0.735% | 515,971 | +95.953% |
| 2025-11-18 | 60.87 | 61.64 | 59.82 | 59.85 | -3.296% | 434,680 | +97.393% |
| 2025-11-17 | 64.00 | 64.51 | 61.30 | 61.89 | -3.883% | 449,256 | +90.887% |
| 2025-11-14 | 63.87 | 65.70 | 63.45 | 64.39 | -1.605% | 378,325 | +83.476% |
| 2025-11-13 | 67.20 | 67.82 | 65.13 | 65.44 | -3.167% | 617,341 | +80.532% |
| 2025-11-12 | 68.91 | 69.90 | 67.43 | 67.58 | -0.471% | 407,165 | +74.815% |
| 2025-11-11 | 67.75 | 69.41 | 67.42 | 67.90 | -0.469% | 504,240 | +73.991% |
| 2025-11-10 | 67.66 | 68.92 | 67.00 | 68.22 | +3.238% | 563,538 | +73.175% |
| 2025-11-07 | 67.97 | 67.97 | 62.24 | 66.08 | -3.688% | 1,176,995 | +78.783% |
| 2025-11-06 | 70.24 | 71.01 | 68.48 | 68.61 | -2.223% | 413,152 | +72.191% |
| 2025-11-05 | 67.77 | 71.22 | 67.77 | 70.17 | +3.435% | 305,784 | +68.363% |
| 2025-11-04 | 69.28 | 69.28 | 66.84 | 67.84 | -4.478% | 476,186 | +74.145% |
| 2025-11-03 | 71.18 | 71.75 | 70.55 | 71.02 | +0.113% | 304,610 | +66.348% |
| 2025-10-31 | 69.92 | 71.19 | 69.53 | 70.94 | +0.710% | 285,496 | +66.535% |
| 2025-10-30 | 69.66 | 71.91 | 69.50 | 70.44 | +0.614% | 363,232 | +67.717% |
| 2025-10-29 | 72.43 | 73.06 | 69.58 | 70.01 | -2.098% | 316,602 | +68.747% |
| 2025-10-28 | 72.47 | 72.47 | 71.06 | 71.51 | -1.839% | 305,125 | +65.208% |
| 2025-10-27 | 72.27 | 73.18 | 71.72 | 72.85 | +2.317% | 264,932 | +62.169% |
| 2025-10-24 | 72.47 | 72.47 | 70.86 | 71.20 | +0.183% | 249,374 | +65.927% |
| 2025-10-23 | 68.45 | 71.08 | 68.45 | 71.07 | +3.194% | 292,415 | +66.230% |
| 2025-10-22 | 71.01 | 71.86 | 67.79 | 68.87 | -4.546% | 395,416 | +71.541% |
| 2025-10-21 | 72.41 | 72.90 | 70.50 | 72.15 | -0.592% | 169,291 | +63.742% |
| 2025-10-20 | 70.25 | 72.85 | 70.00 | 72.58 | +4.507% | 313,350 | +62.772% |
| 2025-10-17 | 69.07 | 70.70 | 68.67 | 69.45 | -0.644% | 406,423 | +70.108% |
| 2025-10-16 | 70.00 | 70.71 | 68.80 | 69.90 | +0.373% | 508,061 | +69.013% |
| 2025-10-15 | 67.74 | 69.66 | 67.24 | 69.64 | +4.345% | 412,556 | +69.644% |
| 2025-10-14 | 63.88 | 67.71 | 63.84 | 66.74 | +1.229% | 316,508 | +77.015% |
| 2025-10-13 | 64.63 | 66.11 | 64.05 | 65.93 | +6.304% | 284,433 | +79.190% |
| 2025-10-10 | 67.25 | 67.50 | 61.84 | 62.02 | -7.667% | 438,146 | +90.487% |
| 2025-10-09 | 68.27 | 68.50 | 66.03 | 67.17 | -1.669% | 216,848 | +75.882% |
| 2025-10-08 | 65.78 | 68.40 | 65.20 | 68.31 | +4.052% | 356,527 | +72.947% |
| 2025-10-07 | 69.40 | 69.66 | 65.55 | 65.65 | -4.620% | 507,095 | +79.954% |
| 2025-10-06 | 69.93 | 70.08 | 68.70 | 68.83 | -0.492% | 315,835 | +71.640% |
| 2025-10-03 | 68.72 | 70.40 | 68.36 | 69.17 | +1.556% | 258,797 | +70.797% |
| 2025-10-02 | 68.89 | 68.89 | 67.38 | 68.11 | +0.309% | 434,987 | +73.455% |
| 2025-10-01 | 67.51 | 68.20 | 66.44 | 67.90 | -0.644% | 408,679 | +73.991% |
| 2025-09-30 | 68.14 | 68.77 | 67.19 | 68.34 | -0.161% | 340,579 | +72.871% |
| 2025-09-29 | 70.48 | 70.50 | 68.33 | 68.45 | -1.638% | 288,811 | +72.593% |
| 2025-09-26 | 69.41 | 69.96 | 68.44 | 69.59 | +0.317% | 242,368 | +69.766% |
| 2025-09-25 | 69.55 | 69.60 | 68.49 | 69.37 | -2.130% | 321,278 | +70.304% |
| 2025-09-24 | 71.61 | 72.15 | 70.83 | 70.88 | -1.019% | 280,277 | +66.676% |
| 2025-09-23 | 73.75 | 74.00 | 71.15 | 71.61 | -1.931% | 354,842 | +64.977% |
| 2025-09-22 | 72.10 | 73.86 | 71.87 | 73.02 | +1.671% | 276,054 | +61.791% |
| 2025-09-19 | 74.09 | 74.27 | 71.69 | 71.82 | -3.403% | 972,943 | +64.495% |
| 2025-09-18 | 73.80 | 74.63 | 73.17 | 74.35 | +3.393% | 375,014 | +58.897% |
| 2025-09-17 | 72.40 | 74.06 | 71.00 | 71.91 | -0.718% | 425,789 | +64.289% |
| 2025-09-16 | 72.25 | 74.49 | 71.04 | 72.43 | +2.723% | 644,375 | +63.109% |
| 2025-09-15 | 70.97 | 71.15 | 69.83 | 70.51 | +0.199% | 349,906 | +67.551% |
| 2025-09-12 | 71.51 | 71.53 | 70.00 | 70.37 | -1.498% | 296,866 | +67.884% |
| 2025-09-11 | 70.24 | 72.04 | 69.68 | 71.44 | +3.386% | 449,469 | +65.370% |
| 2025-09-10 | 70.02 | 70.37 | 68.65 | 69.10 | -1.173% | 442,748 | +70.970% |
| 2025-09-09 | 70.70 | 70.80 | 69.16 | 69.92 | -0.921% | 278,562 | +68.965% |
| 2025-09-08 | 70.49 | 70.69 | 69.05 | 70.57 | +0.959% | 292,640 | +67.408% |
| 2025-09-05 | 70.31 | 71.57 | 69.67 | 69.90 | +0.489% | 348,305 | +69.013% |
| 2025-09-04 | 67.28 | 69.62 | 66.53 | 69.56 | +2.535% | 373,016 | +69.839% |
| 2025-09-03 | 68.00 | 68.66 | 66.89 | 67.84 | -0.235% | 264,429 | +74.145% |
| 2025-09-02 | 67.95 | 68.13 | 66.58 | 68.00 | -2.662% | 248,039 | +73.735% |
| 2025-08-29 | 71.28 | 71.40 | 69.22 | 69.86 | -2.116% | 335,527 | +69.110% |
| 2025-08-28 | 71.28 | 71.61 | 70.64 | 71.37 | +0.805% | 273,561 | +65.532% |
| 2025-08-27 | 69.96 | 71.11 | 69.84 | 70.80 | +0.354% | 197,786 | +66.864% |
| 2025-08-26 | 70.66 | 71.12 | 70.00 | 70.55 | +0.227% | 410,131 | +67.456% |
| 2025-08-25 | 71.00 | 71.00 | 69.93 | 70.39 | -1.484% | 312,385 | +67.836% |
| 2025-08-22 | 67.01 | 72.22 | 66.78 | 71.45 | +7.735% | 678,028 | +65.346% |
| 2025-08-21 | 66.39 | 66.80 | 65.97 | 66.32 | -0.659% | 268,661 | +78.136% |
| 2025-08-20 | 68.02 | 68.08 | 65.48 | 66.76 | -2.197% | 540,986 | +76.962% |
| 2025-08-19 | 70.47 | 70.50 | 68.08 | 68.26 | -2.653% | 501,471 | +73.074% |
| 2025-08-18 | 67.73 | 70.62 | 67.31 | 70.12 | +4.970% | 679,987 | +68.483% |
| 2025-08-15 | 68.18 | 68.44 | 66.17 | 66.80 | -1.808% | 409,854 | +76.856% |
| 2025-08-14 | 67.21 | 68.15 | 66.06 | 68.03 | -1.018% | 381,409 | +73.659% |
| 2025-08-13 | 67.77 | 69.32 | 66.89 | 68.73 | +1.837% | 466,184 | +71.890% |
| 2025-08-12 | 65.15 | 68.49 | 64.89 | 67.49 | +5.256% | 688,405 | +75.048% |
| 2025-08-11 | 63.85 | 65.00 | 63.63 | 64.12 | +0.945% | 798,660 | +84.248% |
| 2025-08-08 | 61.60 | 64.18 | 58.31 | 63.52 | +6.399% | 894,937 | +85.989% |
| 2025-08-07 | 61.31 | 61.41 | 58.86 | 59.70 | -0.666% | 729,583 | +97.889% |
| 2025-08-06 | 61.42 | 61.52 | 59.07 | 60.10 | -2.451% | 482,793 | +96.572% |
| 2025-08-05 | 62.63 | 62.78 | 60.93 | 61.61 | -0.781% | 385,284 | +91.755% |
| 2025-08-04 | 60.84 | 62.13 | 60.72 | 62.09 | +2.687% | 510,841 | +90.257% |
| 2025-08-01 | 61.21 | 61.35 | 58.92 | 60.47 | -3.557% | 569,282 | +95.370% |
| 2025-07-31 | 64.63 | 64.63 | 61.78 | 62.70 | -3.375% | 564,133 | +88.421% |
| 2025-07-30 | 68.45 | 68.45 | 64.10 | 64.89 | -3.738% | 506,219 | +82.062% |
| 2025-07-29 | 68.19 | 69.39 | 67.14 | 67.41 | -0.575% | 262,367 | +75.256% |
| 2025-07-28 | 67.07 | 67.88 | 67.06 | 67.80 | +2.032% | 364,485 | +74.248% |
| 2025-07-25 | 66.23 | 66.70 | 65.72 | 66.45 | +0.347% | 230,003 | +77.788% |
| 2025-07-24 | 66.63 | 67.07 | 65.81 | 66.22 | -1.517% | 355,517 | +78.405% |
| 2025-07-23 | 67.55 | 67.83 | 66.14 | 67.24 | -0.059% | 254,916 | +75.699% |
| 2025-07-22 | 67.12 | 67.73 | 66.11 | 67.28 | +0.030% | 354,632 | +75.595% |
| 2025-07-21 | 66.82 | 68.50 | 66.62 | 67.26 | +1.571% | 429,160 | +75.647% |
| 2025-07-18 | 67.72 | 67.74 | 65.97 | 66.22 | -1.164% | 391,781 | +78.405% |
| 2025-07-17 | 65.75 | 67.49 | 65.65 | 67.00 | +1.515% | 423,227 | +76.328% |
| 2025-07-16 | 65.90 | 66.25 | 64.56 | 66.00 | 0.000% | 388,945 | +79.000% |
| 2025-07-15 | 68.81 | 68.99 | 65.94 | 66.00 | -2.280% | 331,378 | +79.000% |
| 2025-07-14 | 67.87 | 68.01 | 66.09 | 67.54 | -1.127% | 207,630 | +74.919% |
| 2025-07-11 | 68.61 | 69.24 | 68.13 | 68.31 | -1.825% | 177,035 | +72.947% |
| 2025-07-10 | 69.30 | 70.68 | 68.20 | 69.58 | +0.855% | 262,029 | +69.790% |
| 2025-07-09 | 68.51 | 69.47 | 67.95 | 68.99 | +0.745% | 327,684 | +71.242% |
| 2025-07-08 | 67.23 | 69.86 | 67.01 | 68.48 | +2.931% | 411,885 | +72.518% |
| 2025-07-07 | 67.36 | 68.44 | 66.24 | 66.53 | -3.173% | 246,407 | +77.574% |
| 2025-07-03 | 68.60 | 69.34 | 68.36 | 68.71 | +0.512% | 203,170 | +71.940% |
| 2025-07-02 | 66.51 | 68.75 | 66.24 | 68.36 | +2.936% | 332,351 | +72.820% |
| 2025-07-01 | 64.30 | 68.00 | 64.27 | 66.41 | +2.453% | 462,037 | +77.895% |
| 2025-06-30 | 65.12 | 65.54 | 64.46 | 64.82 | +0.062% | 338,086 | +82.259% |
| 2025-06-27 | 65.95 | 66.08 | 63.63 | 64.78 | -1.295% | 516,559 | +82.371% |
| 2025-06-26 | 66.00 | 66.34 | 64.72 | 65.63 | +0.413% | 338,365 | +80.009% |
| 2025-06-25 | 66.48 | 66.70 | 64.94 | 65.36 | -0.804% | 258,488 | +80.753% |
| 2025-06-24 | 64.40 | 66.12 | 64.15 | 65.89 | +3.650% | 483,555 | +79.299% |
| 2025-06-23 | 63.00 | 64.30 | 61.81 | 63.57 | +0.395% | 284,520 | +85.842% |
| 2025-06-20 | 63.87 | 63.90 | 62.18 | 63.32 | -0.378% | 473,351 | +86.576% |
| 2025-06-18 | 63.20 | 64.28 | 62.56 | 63.56 | +0.937% | 293,378 | +85.872% |
| 2025-06-17 | 62.90 | 64.19 | 62.61 | 62.97 | -1.162% | 284,059 | +87.613% |
| 2025-06-16 | 62.71 | 64.08 | 62.30 | 63.71 | +3.509% | 265,195 | +85.434% |
| 2025-06-13 | 62.70 | 63.71 | 61.39 | 61.55 | -4.038% | 365,226 | +91.942% |
| 2025-06-12 | 63.95 | 64.59 | 63.25 | 64.14 | -0.896% | 386,381 | +84.191% |
| 2025-06-11 | 66.50 | 66.93 | 64.42 | 64.72 | -1.954% | 350,287 | +82.540% |
| 2025-06-10 | 64.90 | 66.12 | 64.31 | 66.01 | +2.564% | 469,406 | +78.973% |
| 2025-06-09 | 63.42 | 65.39 | 62.70 | 64.36 | +2.877% | 662,052 | +83.561% |
| 2025-06-06 | 63.08 | 63.59 | 62.24 | 62.56 | +1.213% | 405,094 | +88.843% |
| 2025-06-05 | 62.92 | 63.25 | 61.24 | 61.81 | -1.072% | 353,567 | +91.134% |
| 2025-06-04 | 62.69 | 63.20 | 62.12 | 62.48 | +0.677% | 334,104 | +89.085% |
| 2025-06-03 | 59.41 | 62.88 | 58.95 | 62.06 | +4.743% | 824,464 | +90.364% |
| 2025-06-02 | 58.61 | 59.38 | 58.06 | 59.25 | +0.834% | 443,564 | +99.392% |
| 2025-05-30 | 58.98 | 59.29 | 57.54 | 58.76 | -1.459% | 447,843 | +101.055% |
| 2025-05-29 | 59.88 | 60.00 | 58.31 | 59.63 | +1.654% | 397,592 | +98.122% |
| 2025-05-28 | 60.23 | 60.31 | 58.61 | 58.66 | 0.000% | 494,844 | +101.398% |