VICR
Vicor Corp
stockNASDAQ
At CloseOct 13, 2026 3:59:55 PM EDT
267.26USD+3.030%(+7.86)1,052,250
Pre-marketOct 13, 2026 9:24:30 AM EDT
247.17USD-4.715%(-12.23)
After-hoursOct 13, 2026 4:37:30 PM EDT
267.24USD-0.007%(-0.02)
VICR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 247.12 | 268.39 | 245.48 | 267.26 | +3.030% | 1,052,250 | 0.000% |
| 2026-10-12 | 274.45 | 275.96 | 254.12 | 259.40 | -2.507% | 805,461 | +3.030% |
| 2026-10-09 | 267.97 | 272.50 | 259.10 | 266.07 | +1.430% | 600,350 | +0.447% |
| 2026-10-08 | 275.10 | 277.26 | 250.40 | 262.32 | -7.235% | 1,159,502 | +1.883% |
| 2026-10-07 | 288.00 | 292.85 | 276.65 | 282.78 | -5.516% | 850,900 | -5.488% |
| 2026-10-06 | 307.89 | 309.53 | 297.01 | 299.29 | -2.068% | 557,592 | -10.702% |
| 2026-10-05 | 307.39 | 309.83 | 293.07 | 305.61 | -1.065% | 827,434 | -12.549% |
| 2026-10-02 | 310.34 | 313.56 | 301.67 | 308.90 | +0.100% | 1,018,180 | -13.480% |
| 2026-10-01 | 330.00 | 331.00 | 305.93 | 308.59 | +6.801% | 1,463,964 | -13.393% |
| 2026-09-30 | 290.68 | 292.08 | 280.35 | 288.94 | -0.599% | 661,711 | -7.503% |
| 2026-09-29 | 293.65 | 297.00 | 283.59 | 290.68 | +1.957% | 539,945 | -8.057% |
| 2026-09-28 | 282.05 | 287.54 | 271.70 | 285.10 | +1.114% | 699,895 | -6.257% |
| 2026-09-25 | 281.20 | 291.53 | 276.00 | 281.96 | +2.137% | 774,217 | -5.214% |
| 2026-09-24 | 274.45 | 281.81 | 266.00 | 276.06 | -2.507% | 856,922 | -3.188% |
| 2026-09-23 | 266.50 | 285.44 | 261.94 | 283.16 | +5.523% | 1,623,102 | -5.615% |
| 2026-09-22 | 241.04 | 268.65 | 229.20 | 268.34 | +19.848% | 1,991,262 | -0.402% |
| 2026-09-21 | 230.25 | 232.74 | 223.28 | 223.90 | +0.530% | 1,048,391 | +19.366% |
| 2026-09-18 | 219.62 | 223.87 | 212.20 | 222.72 | +2.925% | 1,724,909 | +19.998% |
| 2026-09-17 | 206.55 | 219.01 | 206.55 | 216.39 | +17.661% | 1,684,363 | +23.508% |
| 2026-09-16 | 188.00 | 190.00 | 181.06 | 183.91 | -0.033% | 573,295 | +45.321% |
| 2026-09-15 | 188.07 | 190.33 | 176.76 | 183.97 | -0.411% | 582,038 | +45.274% |
| 2026-09-14 | 182.24 | 189.47 | 176.81 | 184.73 | -6.660% | 806,639 | +44.676% |
| 2026-09-11 | 180.65 | 202.18 | 180.50 | 197.91 | +11.154% | 737,935 | +35.041% |
| 2026-09-10 | 177.02 | 181.90 | 174.00 | 178.05 | -3.165% | 458,227 | +50.104% |
| 2026-09-09 | 192.00 | 197.19 | 181.73 | 183.87 | -4.888% | 625,301 | +45.353% |
| 2026-09-08 | 191.59 | 195.00 | 188.84 | 193.32 | +2.530% | 434,756 | +38.247% |
| 2026-09-04 | 181.96 | 190.03 | 180.48 | 188.55 | +5.477% | 507,674 | +41.745% |
| 2026-09-03 | 182.50 | 183.80 | 172.60 | 178.76 | -1.558% | 519,924 | +49.508% |
| 2026-09-02 | 176.50 | 182.26 | 172.56 | 181.59 | +3.182% | 1,005,353 | +47.178% |
| 2026-09-01 | 183.10 | 184.85 | 175.81 | 175.99 | -6.229% | 771,621 | +51.861% |
| 2026-08-31 | 187.75 | 189.52 | 183.65 | 187.68 | -0.037% | 637,777 | +42.402% |
| 2026-08-28 | 202.00 | 204.12 | 185.57 | 187.75 | -7.803% | 673,335 | +42.349% |
| 2026-08-27 | 204.09 | 206.79 | 195.17 | 203.64 | +3.250% | 589,238 | +31.241% |
| 2026-08-26 | 195.70 | 199.49 | 194.78 | 197.23 | +1.341% | 394,905 | +35.507% |
| 2026-08-25 | 197.50 | 201.95 | 191.69 | 194.62 | +2.437% | 638,712 | +37.324% |
| 2026-08-24 | 195.08 | 195.08 | 188.68 | 189.99 | -5.261% | 1,132,584 | +40.671% |
| 2026-08-21 | 211.06 | 211.60 | 199.51 | 200.54 | -3.419% | 513,746 | +33.270% |
| 2026-08-20 | 213.65 | 219.39 | 201.75 | 207.64 | -4.467% | 1,089,691 | +28.713% |
| 2026-08-19 | 242.00 | 242.52 | 210.57 | 217.35 | -10.338% | 1,467,842 | +22.963% |
| 2026-08-18 | 238.29 | 248.72 | 232.43 | 242.41 | -4.375% | 1,450,257 | +10.251% |
| 2026-08-17 | 242.18 | 255.74 | 239.00 | 253.50 | +7.992% | 810,281 | +5.428% |
| 2026-08-14 | 226.00 | 237.00 | 224.21 | 234.74 | +3.574% | 682,201 | +13.854% |
| 2026-08-13 | 226.65 | 233.87 | 224.16 | 226.64 | +0.230% | 1,153,205 | +17.923% |
| 2026-08-12 | 223.75 | 227.32 | 218.00 | 226.12 | +7.227% | 1,373,865 | +18.194% |
| 2026-08-11 | 213.77 | 217.05 | 210.52 | 210.88 | +0.991% | 420,459 | +26.736% |
| 2026-08-10 | 224.99 | 225.56 | 208.11 | 208.81 | -5.601% | 552,028 | +27.992% |
| 2026-08-07 | 224.78 | 229.10 | 215.00 | 221.20 | +1.134% | 341,557 | +20.823% |
| 2026-08-06 | 213.19 | 229.00 | 210.00 | 218.72 | -0.164% | 557,764 | +22.193% |
| 2026-08-05 | 222.50 | 232.35 | 218.62 | 219.08 | -3.267% | 398,874 | +21.992% |
| 2026-08-04 | 228.30 | 231.41 | 225.50 | 226.48 | +6.060% | 690,322 | +18.006% |
| 2026-08-03 | 200.01 | 217.77 | 198.26 | 213.54 | +2.975% | 705,367 | +25.157% |
| 2026-07-31 | 220.16 | 224.00 | 206.50 | 207.37 | +0.339% | 757,922 | +28.881% |
| 2026-07-30 | 195.40 | 207.44 | 195.00 | 206.67 | +13.080% | 957,071 | +29.317% |
| 2026-07-29 | 191.85 | 196.00 | 178.75 | 182.76 | -4.869% | 1,199,223 | +46.231% |
| 2026-07-28 | 195.92 | 196.40 | 178.72 | 192.12 | -6.937% | 1,102,838 | +39.111% |
| 2026-07-27 | 212.01 | 219.20 | 195.20 | 206.44 | -2.166% | 949,514 | +29.461% |
| 2026-07-24 | 228.68 | 234.87 | 207.06 | 211.01 | -8.804% | 964,712 | +26.658% |
| 2026-07-23 | 214.67 | 233.38 | 212.51 | 231.38 | +6.455% | 996,511 | +15.507% |
| 2026-07-22 | 206.00 | 227.34 | 198.00 | 217.35 | +1.234% | 1,373,385 | +22.963% |
| 2026-07-21 | 220.28 | 226.37 | 203.09 | 214.70 | -7.052% | 1,774,822 | +24.481% |
| 2026-07-20 | 239.82 | 247.00 | 230.01 | 230.99 | -2.790% | 1,025,604 | +15.702% |
| 2026-07-17 | 215.12 | 246.87 | 211.25 | 237.62 | +3.129% | 966,269 | +12.474% |
| 2026-07-16 | 247.62 | 249.81 | 227.67 | 230.41 | -11.449% | 883,231 | +15.993% |
| 2026-07-15 | 272.15 | 279.00 | 245.60 | 260.20 | -1.626% | 619,044 | +2.713% |
| 2026-07-14 | 268.41 | 270.00 | 253.38 | 264.50 | +4.894% | 607,423 | +1.043% |
| 2026-07-13 | 261.19 | 265.50 | 250.76 | 252.16 | -7.311% | 504,665 | +5.988% |
| 2026-07-10 | 273.00 | 278.00 | 265.00 | 272.05 | -1.939% | 375,490 | -1.761% |
| 2026-07-09 | 276.15 | 289.80 | 275.60 | 277.43 | +5.423% | 559,474 | -3.666% |
| 2026-07-08 | 249.04 | 265.70 | 247.44 | 263.16 | +2.262% | 605,795 | +1.558% |
| 2026-07-07 | 265.50 | 270.02 | 246.43 | 257.34 | -9.813% | 1,204,578 | +3.855% |
| 2026-07-06 | 292.51 | 303.61 | 283.68 | 285.34 | +0.845% | 666,221 | -6.336% |
| 2026-07-02 | 349.51 | 350.52 | 280.01 | 282.95 | -19.206% | 1,156,081 | -5.545% |
| 2026-07-01 | 367.44 | 367.67 | 345.83 | 350.21 | -7.786% | 667,641 | -23.686% |
| 2026-06-30 | 366.79 | 382.65 | 353.80 | 379.78 | +3.542% | 778,452 | -29.628% |
| 2026-06-29 | 331.01 | 370.00 | 319.87 | 366.79 | +12.192% | 1,024,263 | -27.135% |
| 2026-06-26 | 319.53 | 326.93 | 302.00 | 326.93 | -1.405% | 4,158,712 | -18.252% |
| 2026-06-25 | 336.82 | 345.00 | 320.00 | 331.59 | +2.889% | 495,629 | -19.400% |
| 2026-06-24 | 334.90 | 342.00 | 313.00 | 322.28 | -4.118% | 645,846 | -17.072% |
| 2026-06-23 | 331.33 | 349.47 | 320.74 | 336.12 | -8.046% | 1,031,656 | -20.487% |
| 2026-06-22 | 350.00 | 369.40 | 350.00 | 365.53 | +10.309% | 922,257 | -26.884% |
| 2026-06-18 | 338.00 | 342.00 | 323.98 | 331.37 | +1.907% | 946,374 | -19.347% |
| 2026-06-17 | 330.62 | 338.21 | 320.94 | 325.17 | +1.470% | 476,035 | -17.809% |
| 2026-06-16 | 325.25 | 343.39 | 319.50 | 320.46 | -0.605% | 580,577 | -16.601% |
| 2026-06-15 | 324.00 | 335.00 | 308.38 | 322.41 | +6.136% | 673,151 | -17.106% |
| 2026-06-12 | 300.61 | 310.11 | 292.77 | 303.77 | +1.916% | 473,405 | -12.019% |
| 2026-06-11 | 284.00 | 302.06 | 278.98 | 298.06 | +8.185% | 541,343 | -10.333% |
| 2026-06-10 | 279.42 | 300.36 | 268.26 | 275.51 | -2.811% | 732,516 | -2.994% |
| 2026-06-09 | 285.50 | 296.44 | 258.91 | 283.48 | +3.095% | 1,028,501 | -5.722% |
| 2026-06-08 | 281.43 | 283.63 | 260.28 | 274.97 | +1.450% | 726,048 | -2.804% |
| 2026-06-05 | 295.55 | 295.55 | 265.72 | 271.04 | -11.460% | 926,563 | -1.395% |
| 2026-06-04 | 310.32 | 320.18 | 300.00 | 306.12 | -7.371% | 819,455 | -12.694% |
| 2026-06-03 | 339.50 | 340.19 | 323.37 | 330.48 | -0.742% | 478,008 | -19.130% |
| 2026-06-02 | 335.73 | 336.00 | 315.04 | 332.95 | +1.247% | 685,111 | -19.730% |
| 2026-06-01 | 325.14 | 330.13 | 311.98 | 328.85 | -1.789% | 622,937 | -18.729% |
| 2026-05-29 | 345.94 | 347.25 | 316.95 | 334.84 | -2.119% | 558,048 | -20.183% |
| 2026-05-28 | 345.68 | 351.36 | 325.85 | 342.09 | -1.084% | 622,489 | -21.874% |
| 2026-05-27 | 338.60 | 361.89 | 337.70 | 345.84 | +3.871% | 1,190,202 | -22.721% |
| 2026-05-26 | 296.45 | 334.62 | 282.00 | 332.95 | +24.240% | 1,590,470 | -19.730% |
| 2026-05-22 | 270.31 | 277.59 | 263.31 | 267.99 | -0.112% | 474,840 | -0.272% |
| 2026-05-21 | 262.96 | 271.00 | 257.00 | 268.29 | +1.548% | 478,206 | -0.384% |
| 2026-05-20 | 250.04 | 264.98 | 243.56 | 264.20 | +8.532% | 809,254 | +1.158% |
| 2026-05-19 | 238.92 | 248.51 | 231.00 | 243.43 | -2.245% | 832,460 | +9.789% |
| 2026-05-18 | 275.00 | 275.75 | 242.19 | 249.02 | -9.007% | 1,056,009 | +7.325% |
| 2026-05-15 | 266.66 | 280.48 | 263.63 | 273.67 | -5.806% | 1,097,459 | -2.342% |
| 2026-05-14 | 313.50 | 316.82 | 288.00 | 290.54 | -6.056% | 1,080,234 | -8.013% |
| 2026-05-13 | 307.13 | 315.00 | 287.51 | 309.27 | +5.722% | 1,108,713 | -13.584% |
| 2026-05-12 | 303.03 | 306.80 | 271.63 | 292.53 | -6.528% | 1,335,062 | -8.638% |
| 2026-05-11 | 280.01 | 313.52 | 279.78 | 312.96 | +22.026% | 1,803,096 | -14.603% |
| 2026-05-08 | 272.00 | 273.00 | 249.66 | 256.47 | -1.863% | 683,599 | +4.207% |
| 2026-05-07 | 277.25 | 277.94 | 259.00 | 261.34 | -6.777% | 674,079 | +2.265% |
| 2026-05-06 | 274.00 | 280.98 | 261.67 | 280.34 | +5.389% | 888,653 | -4.666% |
| 2026-05-05 | 258.54 | 269.44 | 250.64 | 266.00 | +5.970% | 609,893 | +0.472% |
| 2026-05-04 | 268.03 | 268.61 | 241.20 | 251.02 | -6.461% | 812,837 | +6.470% |
| 2026-05-01 | 267.69 | 275.00 | 263.54 | 268.36 | -0.338% | 577,761 | -0.410% |
| 2026-04-30 | 263.83 | 270.30 | 251.89 | 269.27 | +4.897% | 620,923 | -0.746% |
| 2026-04-29 | 255.02 | 258.44 | 233.50 | 256.70 | +3.217% | 879,834 | +4.114% |
| 2026-04-28 | 254.65 | 255.09 | 238.55 | 248.70 | -7.412% | 1,031,713 | +7.463% |
| 2026-04-27 | 279.99 | 280.00 | 255.47 | 268.61 | -1.799% | 812,407 | -0.503% |
| 2026-04-24 | 267.55 | 276.00 | 261.34 | 273.53 | +5.151% | 727,318 | -2.292% |
| 2026-04-23 | 263.38 | 273.13 | 248.05 | 260.13 | -1.838% | 1,132,809 | +2.741% |
| 2026-04-22 | 261.60 | 293.95 | 250.00 | 265.00 | +7.619% | 2,190,093 | +0.853% |
| 2026-04-21 | 206.68 | 256.37 | 203.00 | 246.24 | +9.532% | 2,056,781 | +8.536% |
| 2026-04-20 | 218.00 | 228.95 | 214.00 | 224.81 | +3.100% | 1,055,917 | +18.883% |
| 2026-04-17 | 208.85 | 224.76 | 208.01 | 218.05 | +7.361% | 1,167,112 | +22.568% |
| 2026-04-16 | 193.36 | 208.00 | 191.22 | 203.10 | +4.583% | 644,009 | +31.590% |
| 2026-04-15 | 189.39 | 198.02 | 187.58 | 194.20 | +2.157% | 528,592 | +37.621% |
| 2026-04-14 | 189.00 | 190.60 | 180.73 | 190.10 | +2.084% | 444,302 | +40.589% |
| 2026-04-13 | 183.99 | 188.99 | 183.76 | 186.22 | +0.329% | 390,837 | +43.518% |
| 2026-04-10 | 187.25 | 187.94 | 183.39 | 185.61 | +0.373% | 325,448 | +43.990% |
| 2026-04-09 | 179.40 | 189.00 | 178.70 | 184.92 | +2.739% | 613,072 | +44.527% |
| 2026-04-08 | 175.18 | 185.72 | 175.18 | 179.99 | +12.613% | 824,060 | +48.486% |
| 2026-04-07 | 153.55 | 160.25 | 151.27 | 159.83 | +2.646% | 470,726 | +67.215% |
| 2026-04-06 | 156.40 | 163.13 | 154.05 | 155.71 | +0.045% | 418,228 | +71.640% |
| 2026-04-02 | 148.23 | 160.00 | 147.05 | 155.64 | -1.593% | 676,143 | +71.717% |
| 2026-04-01 | 168.37 | 168.86 | 157.74 | 158.16 | -1.764% | 589,299 | +68.981% |
| 2026-03-31 | 147.94 | 161.38 | 144.66 | 161.00 | +13.205% | 951,259 | +66.000% |
| 2026-03-30 | 157.91 | 157.91 | 137.67 | 142.22 | -7.058% | 1,222,381 | +87.920% |
| 2026-03-27 | 155.68 | 156.90 | 149.78 | 153.02 | -3.127% | 822,325 | +74.657% |
| 2026-03-26 | 179.00 | 179.25 | 156.02 | 157.96 | -15.075% | 1,014,053 | +69.195% |
| 2026-03-25 | 183.57 | 192.00 | 180.52 | 186.00 | +3.047% | 737,544 | +43.688% |
| 2026-03-24 | 167.08 | 181.15 | 166.51 | 180.50 | +4.293% | 534,790 | +48.066% |
| 2026-03-23 | 167.01 | 177.85 | 163.07 | 173.07 | +5.184% | 861,003 | +54.423% |
| 2026-03-20 | 190.71 | 190.71 | 164.00 | 164.54 | -13.459% | 4,077,207 | +62.429% |
| 2026-03-19 | 182.47 | 192.14 | 171.37 | 190.13 | -0.891% | 802,703 | +40.567% |
| 2026-03-18 | 197.49 | 201.84 | 191.49 | 191.84 | -2.287% | 830,031 | +39.314% |
| 2026-03-17 | 185.75 | 196.68 | 185.50 | 196.33 | +5.884% | 744,626 | +36.128% |
| 2026-03-16 | 178.25 | 189.95 | 177.32 | 185.42 | +7.446% | 1,041,928 | +44.138% |
| 2026-03-13 | 167.08 | 176.19 | 164.66 | 172.57 | +2.837% | 634,257 | +54.870% |
| 2026-03-12 | 173.22 | 173.97 | 162.64 | 167.81 | -6.162% | 695,955 | +59.263% |
| 2026-03-11 | 173.04 | 180.79 | 166.47 | 178.83 | +1.724% | 540,823 | +49.449% |
| 2026-03-10 | 169.66 | 182.82 | 169.66 | 175.80 | +3.394% | 923,999 | +52.025% |
| 2026-03-09 | 160.62 | 170.66 | 157.72 | 170.03 | +4.524% | 969,927 | +57.184% |
| 2026-03-06 | 174.28 | 178.31 | 159.42 | 162.67 | -10.582% | 827,089 | +64.296% |
| 2026-03-05 | 199.42 | 204.99 | 176.20 | 181.92 | -10.466% | 1,206,748 | +46.911% |
| 2026-03-04 | 205.00 | 209.00 | 195.50 | 203.19 | +0.602% | 779,530 | +31.535% |
| 2026-03-03 | 195.00 | 202.49 | 190.60 | 201.97 | -3.451% | 811,457 | +32.327% |
| 2026-03-02 | 195.27 | 209.53 | 195.27 | 209.19 | +3.868% | 929,996 | +27.759% |
| 2026-02-27 | 202.65 | 205.61 | 190.50 | 201.40 | -2.062% | 828,358 | +32.701% |
| 2026-02-26 | 194.70 | 205.92 | 192.14 | 205.64 | +4.301% | 870,276 | +29.965% |
| 2026-02-25 | 192.13 | 203.86 | 191.01 | 197.16 | +3.605% | 1,021,153 | +35.555% |
| 2026-02-24 | 171.00 | 190.72 | 168.36 | 190.30 | +10.768% | 1,185,393 | +40.441% |
| 2026-02-23 | 169.50 | 186.28 | 165.25 | 171.80 | +1.053% | 1,058,549 | +55.565% |
| 2026-02-20 | 128.75 | 173.57 | 126.00 | 170.01 | +11.234% | 1,731,914 | +57.203% |
| 2026-02-19 | 154.06 | 159.87 | 150.37 | 152.84 | -1.780% | 682,415 | +74.863% |
| 2026-02-18 | 158.00 | 163.73 | 153.53 | 155.61 | -1.062% | 420,345 | +71.750% |
| 2026-02-17 | 156.11 | 160.44 | 151.52 | 157.28 | +0.846% | 453,425 | +69.926% |
| 2026-02-13 | 164.00 | 164.60 | 153.28 | 155.96 | -5.070% | 556,194 | +71.364% |
| 2026-02-12 | 162.31 | 171.85 | 161.21 | 164.29 | +2.228% | 521,566 | +62.676% |
| 2026-02-11 | 159.42 | 167.49 | 156.53 | 160.71 | +2.083% | 478,522 | +66.300% |
| 2026-02-10 | 159.00 | 159.22 | 146.67 | 157.43 | -1.012% | 686,151 | +69.764% |
| 2026-02-09 | 159.90 | 161.55 | 155.24 | 159.04 | -0.519% | 398,425 | +68.046% |
| 2026-02-06 | 153.07 | 161.00 | 153.07 | 159.87 | +7.885% | 773,312 | +67.173% |
| 2026-02-05 | 146.28 | 156.35 | 141.00 | 148.19 | -2.568% | 697,449 | +80.356% |
| 2026-02-04 | 168.39 | 170.75 | 148.50 | 152.09 | -8.797% | 939,563 | +75.725% |
| 2026-02-03 | 169.84 | 177.00 | 161.92 | 166.76 | +0.853% | 745,039 | +60.266% |
| 2026-02-02 | 156.38 | 167.44 | 156.13 | 165.35 | +4.871% | 420,861 | +61.633% |
| 2026-01-30 | 166.98 | 174.80 | 157.05 | 157.67 | -8.080% | 467,526 | +69.506% |
| 2026-01-29 | 168.52 | 173.00 | 160.75 | 171.53 | +3.015% | 435,674 | +55.809% |
| 2026-01-28 | 165.45 | 170.41 | 162.50 | 166.51 | +1.515% | 318,859 | +60.507% |
| 2026-01-27 | 160.10 | 164.66 | 157.78 | 164.03 | +3.512% | 320,696 | +62.939% |
| 2026-01-26 | 151.67 | 160.97 | 148.00 | 158.46 | +3.373% | 449,159 | +68.661% |
| 2026-01-23 | 165.24 | 167.55 | 153.00 | 153.29 | -8.088% | 686,915 | +74.349% |
| 2026-01-22 | 164.93 | 171.51 | 161.00 | 166.78 | +2.900% | 737,829 | +60.247% |
| 2026-01-21 | 159.28 | 162.63 | 154.00 | 162.08 | +2.973% | 465,613 | +64.894% |
| 2026-01-20 | 147.77 | 162.08 | 146.58 | 157.40 | +5.017% | 749,054 | +69.797% |
| 2026-01-16 | 146.08 | 153.50 | 146.08 | 149.88 | +3.024% | 427,401 | +78.316% |
| 2026-01-15 | 149.02 | 154.90 | 145.05 | 145.48 | +0.110% | 529,008 | +83.709% |
| 2026-01-14 | 138.12 | 148.72 | 136.00 | 145.32 | +4.841% | 547,357 | +83.911% |
| 2026-01-13 | 139.80 | 140.13 | 134.11 | 138.61 | -0.367% | 424,824 | +92.814% |
| 2026-01-12 | 141.34 | 141.34 | 125.00 | 139.12 | -2.242% | 820,376 | +92.108% |
| 2026-01-09 | 138.00 | 144.15 | 137.20 | 142.31 | +4.555% | 509,207 | +87.801% |
| 2026-01-08 | 139.47 | 140.86 | 130.86 | 136.11 | -2.409% | 558,644 | +96.356% |
| 2026-01-07 | 138.20 | 142.18 | 136.00 | 139.47 | +0.396% | 553,797 | +91.625% |
| 2026-01-06 | 138.21 | 143.01 | 133.00 | 138.92 | +3.951% | 1,296,904 | +92.384% |
| 2026-01-05 | 123.49 | 149.99 | 123.00 | 133.64 | +14.359% | 2,095,154 | +99.985% |
| 2026-01-02 | 111.46 | 120.53 | 110.08 | 116.86 | +6.624% | 611,151 | +128.701% |
| 2025-12-31 | 113.68 | 114.49 | 109.15 | 109.60 | -3.606% | 487,398 | +143.850% |
| 2025-12-30 | 112.00 | 116.33 | 111.55 | 113.70 | +1.518% | 679,584 | +135.057% |
| 2025-12-29 | 109.48 | 112.21 | 108.89 | 112.00 | +0.883% | 366,293 | +138.625% |
| 2025-12-26 | 108.83 | 111.65 | 106.52 | 111.02 | +2.360% | 418,446 | +140.731% |
| 2025-12-24 | 109.57 | 109.57 | 107.04 | 108.46 | -0.463% | 254,591 | +146.413% |
| 2025-12-23 | 109.96 | 110.18 | 105.25 | 108.97 | -1.851% | 521,164 | +145.271% |
| 2025-12-22 | 106.76 | 112.31 | 104.11 | 111.02 | +6.341% | 669,721 | +140.731% |
| 2025-12-19 | 98.17 | 104.61 | 97.75 | 104.40 | +6.216% | 794,384 | +155.996% |
| 2025-12-18 | 99.63 | 101.43 | 97.42 | 98.29 | +1.132% | 324,459 | +171.910% |
| 2025-12-17 | 97.09 | 100.47 | 95.25 | 97.19 | +4.002% | 412,768 | +174.987% |
| 2025-12-16 | 95.41 | 96.50 | 91.25 | 93.45 | -2.239% | 327,615 | +185.993% |
| 2025-12-15 | 98.05 | 99.24 | 94.54 | 95.59 | -2.260% | 446,606 | +179.590% |
| 2025-12-12 | 100.31 | 100.95 | 95.05 | 97.80 | -3.140% | 494,732 | +173.272% |
| 2025-12-11 | 99.47 | 102.19 | 96.55 | 100.97 | +0.139% | 249,592 | +164.692% |
| 2025-12-10 | 99.50 | 101.47 | 97.67 | 100.83 | +1.541% | 381,210 | +165.060% |
| 2025-12-09 | 97.80 | 99.84 | 97.00 | 99.30 | +0.618% | 239,052 | +169.144% |
| 2025-12-08 | 98.11 | 99.51 | 96.10 | 98.69 | +1.921% | 324,825 | +170.808% |
| 2025-12-05 | 94.87 | 97.83 | 92.49 | 96.83 | +2.422% | 245,391 | +176.010% |
| 2025-12-04 | 92.46 | 96.45 | 91.03 | 94.54 | +1.853% | 282,753 | +182.695% |
| 2025-12-03 | 90.47 | 93.50 | 87.04 | 92.82 | +1.843% | 234,755 | +187.934% |
| 2025-12-02 | 90.19 | 93.75 | 89.11 | 91.14 | +1.571% | 382,789 | +193.241% |
| 2025-12-01 | 87.62 | 92.42 | 86.75 | 89.73 | +0.425% | 267,164 | +197.849% |
| 2025-11-28 | 90.10 | 90.16 | 88.91 | 89.35 | -0.212% | 125,646 | +199.116% |
| 2025-11-26 | 88.90 | 90.91 | 88.50 | 89.54 | +1.577% | 319,717 | +198.481% |
| 2025-11-25 | 87.02 | 88.94 | 84.36 | 88.15 | +0.559% | 276,648 | +203.188% |
| 2025-11-24 | 86.00 | 88.46 | 85.58 | 87.66 | +3.899% | 221,778 | +204.883% |
| 2025-11-21 | 82.66 | 86.39 | 80.29 | 84.37 | +1.309% | 340,440 | +216.771% |
| 2025-11-20 | 88.94 | 91.00 | 82.72 | 83.28 | -2.104% | 394,003 | +220.917% |
| 2025-11-19 | 85.21 | 88.76 | 84.42 | 85.07 | +0.484% | 261,672 | +214.165% |
| 2025-11-18 | 85.11 | 87.60 | 83.14 | 84.66 | -2.779% | 226,754 | +215.686% |
| 2025-11-17 | 87.69 | 90.81 | 86.13 | 87.08 | -2.157% | 305,894 | +206.913% |
| 2025-11-14 | 84.92 | 91.19 | 84.51 | 89.00 | +0.474% | 341,140 | +200.292% |
| 2025-11-13 | 93.40 | 93.40 | 87.51 | 88.58 | -6.116% | 307,211 | +201.716% |
| 2025-11-12 | 99.55 | 101.00 | 93.84 | 94.35 | +1.912% | 653,640 | +183.264% |
| 2025-11-11 | 92.13 | 93.61 | 89.93 | 92.58 | +0.206% | 358,742 | +188.680% |
| 2025-11-10 | 91.15 | 94.42 | 90.50 | 92.39 | +5.673% | 346,455 | +189.274% |
| 2025-11-07 | 86.27 | 87.56 | 81.92 | 87.43 | -1.786% | 581,803 | +205.685% |
| 2025-11-06 | 95.00 | 96.00 | 88.71 | 89.02 | -6.176% | 399,215 | +200.225% |
| 2025-11-05 | 88.83 | 94.90 | 86.40 | 94.88 | +7.379% | 476,887 | +181.682% |
| 2025-11-04 | 90.40 | 91.53 | 88.19 | 88.36 | -5.340% | 400,838 | +202.467% |
| 2025-11-03 | 91.25 | 95.00 | 89.51 | 93.34 | +2.882% | 465,479 | +186.314% |
| 2025-10-31 | 91.37 | 92.59 | 89.98 | 90.73 | -0.755% | 343,856 | +194.566% |
| 2025-10-30 | 90.05 | 91.88 | 89.56 | 91.42 | +0.274% | 309,431 | +192.343% |
| 2025-10-29 | 89.66 | 92.87 | 88.00 | 91.17 | +1.695% | 379,620 | +193.145% |
| 2025-10-28 | 89.58 | 90.60 | 87.77 | 89.65 | -0.389% | 371,700 | +198.115% |
| 2025-10-27 | 92.88 | 93.49 | 89.20 | 90.00 | -0.487% | 476,395 | +196.956% |
| 2025-10-24 | 94.07 | 96.58 | 89.48 | 90.44 | -2.732% | 1,038,961 | +195.511% |
| 2025-10-23 | 84.36 | 93.40 | 83.50 | 92.98 | +8.419% | 1,784,587 | +187.438% |
| 2025-10-22 | 79.73 | 89.89 | 79.00 | 85.76 | +30.334% | 3,388,728 | +211.637% |
| 2025-10-21 | 61.65 | 68.67 | 60.95 | 65.80 | +13.370% | 1,627,310 | +306.170% |
| 2025-10-20 | 59.66 | 61.85 | 57.55 | 58.04 | +1.062% | 367,463 | +360.476% |
| 2025-10-17 | 59.35 | 60.96 | 57.00 | 57.43 | -5.027% | 466,850 | +365.367% |
| 2025-10-16 | 58.00 | 61.40 | 57.96 | 60.47 | +5.514% | 598,982 | +341.971% |
| 2025-10-15 | 54.59 | 57.32 | 54.07 | 57.31 | +6.822% | 409,471 | +366.341% |
| 2025-10-14 | 50.82 | 54.11 | 50.31 | 53.65 | +3.253% | 284,930 | +398.155% |
| 2025-10-13 | 50.10 | 52.50 | 49.83 | 51.96 | +7.002% | 256,920 | +414.357% |
| 2025-10-10 | 52.67 | 53.17 | 48.53 | 48.56 | -7.716% | 258,472 | +450.371% |
| 2025-10-09 | 51.82 | 52.94 | 50.52 | 52.62 | +2.175% | 195,424 | +407.906% |
| 2025-10-08 | 48.86 | 51.58 | 48.79 | 51.50 | +5.902% | 263,711 | +418.951% |
| 2025-10-07 | 50.45 | 51.16 | 48.55 | 48.63 | -2.682% | 243,603 | +449.578% |
| 2025-10-06 | 49.96 | 50.62 | 49.39 | 49.97 | +1.917% | 303,107 | +434.841% |
| 2025-10-03 | 49.39 | 50.34 | 48.91 | 49.03 | +0.307% | 224,512 | +445.095% |
| 2025-10-02 | 49.82 | 50.02 | 48.60 | 48.88 | -0.872% | 234,737 | +446.768% |
| 2025-10-01 | 49.12 | 50.16 | 48.81 | 49.31 | -0.825% | 322,240 | +442.000% |
| 2025-09-30 | 48.31 | 49.75 | 48.31 | 49.72 | +2.600% | 317,860 | +437.530% |
| 2025-09-29 | 49.46 | 50.00 | 48.39 | 48.46 | -0.431% | 529,194 | +451.506% |
| 2025-09-26 | 52.19 | 52.57 | 47.56 | 48.67 | -6.646% | 459,292 | +449.127% |
| 2025-09-25 | 51.80 | 52.58 | 51.30 | 52.13 | -1.278% | 168,194 | +412.631% |
| 2025-09-24 | 53.80 | 53.98 | 52.59 | 52.81 | -1.877% | 215,712 | +406.078% |
| 2025-09-23 | 54.97 | 55.52 | 53.70 | 53.82 | -1.645% | 271,949 | +396.581% |
| 2025-09-22 | 52.76 | 55.03 | 52.58 | 54.72 | +3.480% | 181,909 | +388.414% |
| 2025-09-19 | 54.01 | 54.32 | 52.73 | 52.88 | -1.783% | 454,811 | +405.408% |
| 2025-09-18 | 53.30 | 54.22 | 52.15 | 53.84 | +3.122% | 235,452 | +396.397% |
| 2025-09-17 | 52.12 | 53.40 | 51.43 | 52.21 | +0.288% | 219,249 | +411.894% |
| 2025-09-16 | 51.83 | 52.42 | 50.94 | 52.06 | +0.328% | 346,781 | +413.369% |
| 2025-09-15 | 51.00 | 52.33 | 50.85 | 51.89 | +2.206% | 327,217 | +415.051% |
| 2025-09-12 | 50.96 | 51.34 | 50.24 | 50.77 | -0.373% | 260,283 | +426.413% |
| 2025-09-11 | 50.26 | 51.26 | 50.13 | 50.96 | +1.737% | 198,243 | +424.451% |
| 2025-09-10 | 50.41 | 51.38 | 50.00 | 50.09 | +0.060% | 189,827 | +433.560% |
| 2025-09-09 | 50.56 | 50.81 | 49.36 | 50.06 | -0.989% | 234,078 | +433.879% |
| 2025-09-08 | 52.00 | 52.37 | 50.37 | 50.56 | -2.394% | 296,406 | +428.600% |
| 2025-09-05 | 52.72 | 53.12 | 51.16 | 51.80 | -0.183% | 250,812 | +415.946% |
| 2025-09-04 | 50.67 | 51.94 | 50.21 | 51.90 | +2.742% | 283,625 | +415.001% |
| 2025-09-03 | 50.57 | 50.65 | 49.56 | 50.51 | +0.079% | 262,149 | +429.123% |
| 2025-09-02 | 49.53 | 50.52 | 49.14 | 50.47 | -1.252% | 294,813 | +429.542% |
| 2025-08-29 | 51.85 | 52.12 | 50.72 | 51.11 | -1.957% | 409,982 | +422.911% |
| 2025-08-28 | 51.50 | 52.62 | 51.46 | 52.13 | +1.578% | 421,679 | +412.680% |
| 2025-08-27 | 51.30 | 51.54 | 50.54 | 51.32 | -0.369% | 261,616 | +420.772% |
| 2025-08-26 | 50.74 | 51.88 | 50.59 | 51.51 | +1.598% | 520,624 | +418.851% |
| 2025-08-25 | 50.96 | 51.51 | 50.60 | 50.70 | -0.491% | 392,997 | +427.140% |
| 2025-08-22 | 47.09 | 51.17 | 46.96 | 50.95 | +9.077% | 393,333 | +424.553% |
| 2025-08-21 | 46.25 | 47.20 | 45.79 | 46.71 | +0.473% | 252,388 | +472.169% |
| 2025-08-20 | 47.00 | 47.35 | 45.44 | 46.49 | -1.588% | 358,423 | +474.876% |
| 2025-08-19 | 48.25 | 48.35 | 47.02 | 47.24 | -1.849% | 247,471 | +465.749% |
| 2025-08-18 | 47.60 | 48.45 | 47.45 | 48.13 | +1.007% | 274,456 | +455.288% |
| 2025-08-15 | 47.28 | 48.04 | 46.81 | 47.65 | +0.847% | 416,329 | +460.881% |
| 2025-08-14 | 48.49 | 48.62 | 46.87 | 47.25 | -4.507% | 431,538 | +465.630% |
| 2025-08-13 | 48.50 | 49.85 | 48.01 | 49.48 | +2.168% | 332,440 | +440.137% |
| 2025-08-12 | 46.78 | 48.90 | 46.62 | 48.43 | +4.646% | 464,207 | +451.848% |
| 2025-08-11 | 47.12 | 47.52 | 45.70 | 46.28 | -1.196% | 398,928 | +477.485% |
| 2025-08-08 | 46.51 | 47.45 | 45.98 | 46.84 | +1.782% | 349,753 | +470.581% |
| 2025-08-07 | 46.86 | 47.00 | 45.41 | 46.02 | -0.238% | 286,242 | +480.748% |
| 2025-08-06 | 46.65 | 46.78 | 44.97 | 46.13 | -1.663% | 544,001 | +479.363% |
| 2025-08-05 | 46.36 | 47.89 | 45.77 | 46.91 | +1.801% | 567,613 | +469.729% |
| 2025-08-04 | 44.62 | 46.09 | 44.37 | 46.08 | +5.098% | 432,323 | +479.991% |
| 2025-08-01 | 42.56 | 44.42 | 41.76 | 43.84 | -1.339% | 631,274 | +509.556% |
| 2025-07-31 | 45.73 | 46.21 | 44.33 | 44.44 | -2.991% | 413,879 | +501.395% |
| 2025-07-30 | 45.80 | 46.41 | 44.84 | 45.81 | +0.197% | 398,550 | +483.410% |
| 2025-07-29 | 46.42 | 47.15 | 45.25 | 45.72 | -0.544% | 407,615 | +484.558% |
| 2025-07-28 | 46.57 | 47.45 | 45.06 | 45.97 | -0.948% | 467,557 | +481.379% |
| 2025-07-25 | 47.28 | 47.80 | 45.26 | 46.41 | -1.569% | 420,538 | +475.867% |
| 2025-07-24 | 52.46 | 52.65 | 46.46 | 47.15 | -10.497% | 737,106 | +466.829% |
| 2025-07-23 | 62.65 | 63.00 | 51.12 | 52.68 | +16.549% | 2,479,014 | +407.327% |
| 2025-07-22 | 47.50 | 47.55 | 43.68 | 45.20 | -5.439% | 690,617 | +491.283% |
| 2025-07-21 | 47.80 | 48.72 | 47.61 | 47.80 | +0.610% | 219,848 | +459.121% |
| 2025-07-18 | 48.95 | 49.03 | 47.38 | 47.51 | -1.819% | 190,518 | +462.534% |
| 2025-07-17 | 47.64 | 48.99 | 47.64 | 48.39 | +2.261% | 255,843 | +452.304% |
| 2025-07-16 | 46.99 | 47.48 | 45.71 | 47.32 | +1.349% | 191,763 | +464.793% |
| 2025-07-15 | 46.86 | 47.00 | 46.12 | 46.69 | +1.148% | 195,028 | +472.414% |
| 2025-07-14 | 46.11 | 46.50 | 45.63 | 46.16 | -0.195% | 123,894 | +478.986% |
| 2025-07-11 | 46.53 | 46.83 | 45.92 | 46.25 | -1.721% | 119,543 | +477.859% |
| 2025-07-10 | 47.03 | 47.57 | 46.26 | 47.06 | +0.728% | 149,198 | +467.913% |
| 2025-07-09 | 46.13 | 47.45 | 46.09 | 46.72 | +2.366% | 231,682 | +472.046% |
| 2025-07-08 | 45.69 | 46.58 | 45.12 | 45.64 | +0.551% | 140,697 | +485.583% |
| 2025-07-07 | 45.91 | 46.02 | 44.98 | 45.39 | -1.902% | 165,917 | +488.808% |
| 2025-07-03 | 46.37 | 46.90 | 45.91 | 46.27 | +0.916% | 91,415 | +477.610% |
| 2025-07-02 | 45.18 | 45.95 | 44.55 | 45.85 | +1.125% | 184,573 | +482.901% |
| 2025-07-01 | 44.83 | 45.94 | 44.03 | 45.34 | -0.044% | 189,394 | +489.457% |
| 2025-06-30 | 46.64 | 46.72 | 43.43 | 45.36 | -2.786% | 602,641 | +489.198% |
| 2025-06-27 | 47.61 | 47.61 | 45.71 | 46.66 | -1.374% | 612,309 | +472.782% |
| 2025-06-26 | 46.45 | 48.10 | 46.16 | 47.31 | +2.736% | 347,660 | +464.912% |
| 2025-06-25 | 45.60 | 47.38 | 45.22 | 46.05 | +1.454% | 695,203 | +480.369% |
| 2025-06-24 | 44.63 | 45.46 | 43.93 | 45.39 | +3.559% | 262,873 | +488.808% |
| 2025-06-23 | 43.78 | 45.11 | 42.35 | 43.83 | -0.545% | 185,074 | +509.765% |
| 2025-06-20 | 45.71 | 45.77 | 43.94 | 44.07 | -3.079% | 224,079 | +506.444% |
| 2025-06-18 | 44.49 | 45.79 | 43.96 | 45.47 | +2.757% | 153,023 | +487.772% |
| 2025-06-17 | 44.47 | 45.01 | 44.07 | 44.25 | -1.316% | 136,283 | +503.977% |
| 2025-06-16 | 44.55 | 45.51 | 44.55 | 44.84 | +2.726% | 141,539 | +496.030% |
| 2025-06-13 | 43.97 | 44.99 | 43.47 | 43.65 | -3.000% | 178,622 | +512.279% |
| 2025-06-12 | 45.00 | 45.46 | 44.52 | 45.00 | -0.947% | 91,332 | +493.911% |
| 2025-06-11 | 46.10 | 46.49 | 45.32 | 45.43 | -0.786% | 144,830 | +488.290% |
| 2025-06-10 | 46.03 | 46.31 | 45.54 | 45.79 | -0.109% | 123,626 | +483.665% |
| 2025-06-09 | 45.61 | 46.38 | 45.44 | 45.84 | +1.281% | 156,956 | +483.028% |
| 2025-06-06 | 45.19 | 45.73 | 44.78 | 45.26 | +2.144% | 121,501 | +490.499% |
| 2025-06-05 | 44.43 | 45.05 | 43.94 | 44.31 | +0.272% | 173,624 | +503.160% |
| 2025-06-04 | 43.96 | 44.46 | 43.74 | 44.19 | +0.684% | 154,254 | +504.797% |
| 2025-06-03 | 43.34 | 44.39 | 43.02 | 43.89 | +1.809% | 169,561 | +508.931% |
| 2025-06-02 | 43.35 | 43.35 | 42.33 | 43.11 | -1.214% | 186,854 | +519.949% |
| 2025-05-30 | 42.56 | 43.92 | 41.92 | 43.64 | +2.034% | 259,486 | +512.420% |
| 2025-05-29 | 43.00 | 43.00 | 41.85 | 42.77 | +1.063% | 235,047 | +524.877% |
| 2025-05-28 | 42.57 | 42.77 | 41.74 | 42.32 | -0.424% | 170,594 | +531.522% |
| 2025-05-27 | 42.47 | 43.19 | 41.58 | 42.50 | +1.992% | 176,746 | +528.847% |
| 2025-05-23 | 40.54 | 41.83 | 40.54 | 41.67 | +0.289% | 149,924 | +541.373% |
| 2025-05-22 | 41.07 | 42.32 | 40.97 | 41.55 | +0.193% | 178,764 | +543.225% |
| 2025-05-21 | 42.98 | 43.08 | 41.23 | 41.47 | -4.754% | 175,747 | +544.466% |
| 2025-05-20 | 43.01 | 43.64 | 42.70 | 43.54 | +0.904% | 194,778 | +513.826% |
| 2025-05-19 | 42.48 | 43.28 | 42.15 | 43.15 | -0.507% | 248,942 | +519.374% |
| 2025-05-16 | 43.34 | 43.99 | 43.02 | 43.37 | +0.603% | 237,705 | +516.232% |
| 2025-05-15 | 43.62 | 43.92 | 42.20 | 43.11 | -2.422% | 228,398 | +519.949% |
| 2025-05-14 | 44.69 | 45.46 | 44.08 | 44.18 | -0.875% | 218,005 | +504.934% |
| 2025-05-13 | 44.41 | 44.88 | 43.85 | 44.57 | +1.503% | 199,087 | +499.641% |
| 2025-05-12 | 43.70 | 44.54 | 42.56 | 43.91 | +6.733% | 321,641 | +508.654% |
| 2025-05-09 | 41.09 | 41.84 | 40.91 | 41.14 | +0.122% | 165,518 | +549.635% |
| 2025-05-08 | 41.50 | 42.16 | 40.99 | 41.09 | -0.049% | 310,616 | +550.426% |
| 2025-05-07 | 41.68 | 42.13 | 40.27 | 41.11 | -0.604% | 220,385 | +550.109% |
| 2025-05-06 | 39.75 | 41.53 | 39.64 | 41.36 | +2.300% | 288,167 | +546.180% |
| 2025-05-05 | 40.71 | 41.46 | 40.04 | 40.43 | -1.558% | 269,994 | +561.044% |
| 2025-05-02 | 40.26 | 41.79 | 39.89 | 41.07 | +4.212% | 394,640 | +550.743% |
| 2025-05-01 | 39.70 | 41.69 | 39.32 | 39.41 | -1.240% | 488,205 | +578.153% |
| 2025-04-30 | 43.91 | 44.06 | 38.92 | 39.91 | -23.127% | 1,188,517 | +569.741% |
| 2025-04-29 | 51.05 | 52.35 | 50.11 | 51.91 | +0.737% | 319,358 | +414.853% |
| 2025-04-28 | 51.81 | 53.23 | 49.88 | 51.53 | +0.078% | 168,596 | +418.649% |
| 2025-04-25 | 49.85 | 51.73 | 49.69 | 51.49 | +1.618% | 131,578 | +419.052% |
| 2025-04-24 | 47.98 | 51.13 | 47.52 | 50.67 | 0.000% | 146,604 | +427.452% |