XPEL
XPEL, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
45.04USD+1.077%(+0.48)152,369
XPEL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.39 | 45.80 | 44.76 | 44.97 | +0.920% | 152,369 | 0.000% |
| 2026-10-01 | 44.18 | 45.04 | 43.65 | 44.56 | +0.883% | 148,217 | +0.920% |
| 2026-09-30 | 44.25 | 44.80 | 43.59 | 44.17 | -0.023% | 168,024 | +1.811% |
| 2026-09-29 | 42.96 | 44.58 | 42.66 | 44.18 | +2.840% | 212,325 | +1.788% |
| 2026-09-28 | 43.06 | 43.59 | 42.68 | 42.96 | -1.196% | 364,719 | +4.679% |
| 2026-09-25 | 43.80 | 43.86 | 42.94 | 43.48 | -0.617% | 223,745 | +3.427% |
| 2026-09-24 | 44.22 | 44.22 | 42.56 | 43.75 | -1.730% | 261,862 | +2.789% |
| 2026-09-23 | 45.84 | 45.84 | 44.48 | 44.52 | -3.824% | 143,531 | +1.011% |
| 2026-09-22 | 47.00 | 47.00 | 45.25 | 46.29 | +1.714% | 110,577 | -2.852% |
| 2026-09-21 | 45.09 | 46.00 | 44.22 | 45.51 | +1.698% | 187,506 | -1.187% |
| 2026-09-18 | 44.32 | 45.23 | 44.06 | 44.75 | +0.766% | 368,942 | +0.492% |
| 2026-09-17 | 46.38 | 46.38 | 44.35 | 44.41 | -2.908% | 138,545 | +1.261% |
| 2026-09-16 | 46.31 | 46.59 | 45.62 | 45.74 | -0.738% | 125,986 | -1.683% |
| 2026-09-15 | 46.50 | 46.58 | 45.92 | 46.08 | -1.475% | 159,453 | -2.409% |
| 2026-09-14 | 47.17 | 47.26 | 45.82 | 46.77 | -0.911% | 144,087 | -3.849% |
| 2026-09-11 | 48.72 | 49.06 | 47.14 | 47.20 | -1.789% | 205,553 | -4.725% |
| 2026-09-10 | 48.42 | 48.51 | 46.89 | 48.06 | -1.496% | 278,570 | -6.429% |
| 2026-09-09 | 49.50 | 50.27 | 48.47 | 48.79 | -2.264% | 190,032 | -7.829% |
| 2026-09-08 | 51.05 | 51.05 | 49.71 | 49.92 | -2.974% | 146,200 | -9.916% |
| 2026-09-04 | 50.30 | 51.55 | 50.30 | 51.45 | +1.081% | 119,254 | -12.595% |
| 2026-09-03 | 50.07 | 50.98 | 49.47 | 50.90 | +2.704% | 269,731 | -11.650% |
| 2026-09-02 | 48.39 | 50.37 | 48.05 | 49.56 | +2.886% | 187,487 | -9.262% |
| 2026-09-01 | 48.70 | 49.37 | 48.01 | 48.17 | -2.213% | 197,586 | -6.643% |
| 2026-08-31 | 49.82 | 50.52 | 48.93 | 49.26 | -1.005% | 199,154 | -8.709% |
| 2026-08-28 | 50.53 | 50.59 | 49.25 | 49.76 | -1.835% | 161,979 | -9.626% |
| 2026-08-27 | 50.23 | 50.93 | 49.90 | 50.69 | -0.158% | 165,046 | -11.284% |
| 2026-08-26 | 50.25 | 51.00 | 49.88 | 50.77 | +1.095% | 172,200 | -11.424% |
| 2026-08-25 | 51.06 | 51.21 | 50.13 | 50.22 | -0.712% | 179,458 | -10.454% |
| 2026-08-24 | 51.30 | 51.44 | 50.33 | 50.58 | -1.480% | 125,720 | -11.091% |
| 2026-08-21 | 50.92 | 51.63 | 50.43 | 51.34 | +1.946% | 118,623 | -12.407% |
| 2026-08-20 | 50.69 | 51.10 | 49.65 | 50.36 | -1.390% | 164,205 | -10.703% |
| 2026-08-19 | 50.31 | 51.75 | 50.30 | 51.07 | +2.695% | 182,266 | -11.944% |
| 2026-08-18 | 49.87 | 50.41 | 49.02 | 49.73 | -0.530% | 137,393 | -9.572% |
| 2026-08-17 | 49.64 | 50.74 | 49.50 | 49.99 | -0.010% | 139,946 | -10.051% |
| 2026-08-14 | 50.64 | 51.01 | 49.31 | 50.00 | -0.537% | 191,324 | -10.060% |
| 2026-08-13 | 49.43 | 50.32 | 49.09 | 50.27 | +2.508% | 167,590 | -10.543% |
| 2026-08-12 | 47.92 | 49.38 | 47.60 | 49.04 | +2.337% | 207,145 | -8.299% |
| 2026-08-11 | 47.70 | 48.86 | 47.57 | 47.92 | +0.588% | 141,410 | -6.156% |
| 2026-08-10 | 50.00 | 50.06 | 47.51 | 47.64 | -4.853% | 318,078 | -5.605% |
| 2026-08-07 | 47.60 | 50.53 | 46.73 | 50.07 | +5.013% | 352,859 | -10.186% |
| 2026-08-06 | 50.43 | 50.44 | 46.84 | 47.68 | -5.190% | 391,914 | -5.684% |
| 2026-08-05 | 49.00 | 52.05 | 48.77 | 50.29 | +9.540% | 540,093 | -10.579% |
| 2026-08-04 | 44.90 | 47.27 | 44.62 | 45.91 | +2.249% | 485,210 | -2.047% |
| 2026-08-03 | 44.64 | 45.47 | 43.67 | 44.90 | +1.195% | 206,563 | +0.156% |
| 2026-07-31 | 43.76 | 44.58 | 42.92 | 44.37 | +0.498% | 135,461 | +1.352% |
| 2026-07-30 | 44.46 | 44.46 | 43.41 | 44.15 | -0.473% | 164,392 | +1.857% |
| 2026-07-29 | 44.06 | 44.95 | 43.33 | 44.36 | +0.967% | 197,867 | +1.375% |
| 2026-07-28 | 43.58 | 44.49 | 43.58 | 43.94 | +2.246% | 184,262 | +2.356% |
| 2026-07-27 | 42.90 | 44.68 | 42.58 | 42.97 | +0.562% | 233,286 | +4.654% |
| 2026-07-24 | 42.48 | 42.97 | 40.54 | 42.73 | +0.683% | 441,232 | +5.242% |
| 2026-07-23 | 41.97 | 43.20 | 41.51 | 42.44 | -0.422% | 273,651 | +5.961% |
| 2026-07-22 | 42.74 | 43.17 | 42.21 | 42.62 | -0.583% | 130,504 | +5.514% |
| 2026-07-21 | 43.58 | 43.60 | 41.70 | 42.87 | -1.719% | 222,024 | +4.899% |
| 2026-07-20 | 43.35 | 43.84 | 42.30 | 43.62 | +0.855% | 205,252 | +3.095% |
| 2026-07-17 | 44.87 | 45.45 | 43.21 | 43.25 | -5.174% | 178,845 | +3.977% |
| 2026-07-16 | 45.06 | 46.49 | 44.93 | 45.61 | +1.378% | 167,101 | -1.403% |
| 2026-07-15 | 44.28 | 46.23 | 44.04 | 44.99 | +1.764% | 205,344 | -0.044% |
| 2026-07-14 | 45.11 | 45.39 | 44.03 | 44.21 | -1.140% | 145,629 | +1.719% |
| 2026-07-13 | 44.49 | 44.79 | 43.88 | 44.72 | +0.517% | 161,358 | +0.559% |
| 2026-07-10 | 45.17 | 46.44 | 44.33 | 44.49 | -1.505% | 149,943 | +1.079% |
| 2026-07-09 | 44.50 | 45.78 | 43.95 | 45.17 | +1.051% | 273,637 | -0.443% |
| 2026-07-08 | 49.65 | 49.65 | 44.09 | 44.70 | -10.671% | 502,156 | +0.604% |
| 2026-07-07 | 50.10 | 50.27 | 49.20 | 50.04 | -0.020% | 175,782 | -10.132% |
| 2026-07-06 | 48.52 | 50.14 | 48.22 | 50.05 | +3.153% | 133,742 | -10.150% |
| 2026-07-02 | 49.10 | 49.44 | 48.31 | 48.52 | -0.818% | 207,799 | -7.317% |
| 2026-07-01 | 49.71 | 50.20 | 48.80 | 48.92 | -1.371% | 248,706 | -8.074% |
| 2026-06-30 | 48.73 | 49.92 | 48.55 | 49.60 | +1.619% | 218,000 | -9.335% |
| 2026-06-29 | 49.25 | 49.28 | 47.44 | 48.81 | -1.134% | 399,748 | -7.867% |
| 2026-06-26 | 47.74 | 49.58 | 47.19 | 49.37 | +3.069% | 777,792 | -8.912% |
| 2026-06-25 | 45.84 | 47.90 | 45.52 | 47.90 | +4.494% | 374,595 | -6.117% |
| 2026-06-24 | 46.25 | 47.00 | 45.46 | 45.84 | -0.261% | 271,939 | -1.898% |
| 2026-06-23 | 45.75 | 46.25 | 45.05 | 45.96 | +0.371% | 167,145 | -2.154% |
| 2026-06-22 | 45.34 | 46.45 | 45.01 | 45.79 | +0.748% | 218,510 | -1.791% |
| 2026-06-18 | 45.74 | 46.78 | 44.98 | 45.45 | +0.464% | 445,556 | -1.056% |
| 2026-06-17 | 44.76 | 46.40 | 44.56 | 45.24 | +0.847% | 420,538 | -0.597% |
| 2026-06-16 | 45.26 | 45.93 | 44.51 | 44.86 | -1.407% | 210,340 | +0.245% |
| 2026-06-15 | 45.10 | 45.64 | 44.50 | 45.50 | +0.820% | 199,020 | -1.165% |
| 2026-06-12 | 46.00 | 46.93 | 45.09 | 45.13 | -1.849% | 269,133 | -0.355% |
| 2026-06-11 | 45.64 | 46.67 | 45.49 | 45.98 | +1.479% | 321,704 | -2.197% |
| 2026-06-10 | 46.04 | 46.88 | 45.21 | 45.31 | -1.135% | 132,914 | -0.750% |
| 2026-06-09 | 45.58 | 46.67 | 44.44 | 45.83 | +2.140% | 224,364 | -1.877% |
| 2026-06-08 | 45.19 | 46.20 | 43.72 | 44.87 | +0.696% | 119,964 | +0.223% |
| 2026-06-05 | 45.81 | 46.53 | 44.29 | 44.56 | -3.130% | 249,590 | +0.920% |
| 2026-06-04 | 45.50 | 46.02 | 44.59 | 46.00 | +1.635% | 143,745 | -2.239% |
| 2026-06-03 | 44.17 | 45.35 | 44.17 | 45.26 | +1.162% | 144,908 | -0.641% |
| 2026-06-02 | 44.42 | 45.42 | 43.95 | 44.74 | +0.314% | 167,037 | +0.514% |
| 2026-06-01 | 45.31 | 45.35 | 43.48 | 44.60 | -2.450% | 448,921 | +0.830% |
| 2026-05-29 | 46.93 | 47.23 | 45.20 | 45.72 | -2.578% | 246,147 | -1.640% |
| 2026-05-28 | 47.42 | 48.38 | 46.55 | 46.93 | -1.325% | 280,134 | -4.176% |
| 2026-05-27 | 46.55 | 47.57 | 46.53 | 47.56 | +2.921% | 134,769 | -5.446% |
| 2026-05-26 | 44.80 | 46.53 | 44.70 | 46.21 | +3.355% | 182,308 | -2.683% |
| 2026-05-22 | 43.94 | 44.82 | 43.37 | 44.71 | +2.241% | 197,906 | +0.582% |
| 2026-05-21 | 44.62 | 44.68 | 42.46 | 43.73 | -3.274% | 315,540 | +2.836% |
| 2026-05-20 | 42.75 | 45.37 | 41.55 | 45.21 | +4.532% | 475,978 | -0.531% |
| 2026-05-19 | 42.60 | 45.63 | 42.00 | 43.25 | +3.345% | 656,481 | +3.977% |
| 2026-05-18 | 41.53 | 42.87 | 41.01 | 41.85 | +0.868% | 201,408 | +7.455% |
| 2026-05-15 | 42.09 | 42.92 | 41.33 | 41.49 | -2.376% | 205,082 | +8.388% |
| 2026-05-14 | 41.22 | 42.73 | 41.14 | 42.50 | +3.507% | 163,237 | +5.812% |
| 2026-05-13 | 40.83 | 41.72 | 39.83 | 41.06 | +0.637% | 257,268 | +9.523% |
| 2026-05-12 | 41.65 | 41.85 | 40.31 | 40.80 | -2.229% | 213,706 | +10.221% |
| 2026-05-11 | 43.38 | 44.24 | 41.69 | 41.73 | -4.179% | 236,429 | +7.764% |
| 2026-05-08 | 43.54 | 44.58 | 41.77 | 43.55 | -0.933% | 257,380 | +3.261% |
| 2026-05-07 | 43.59 | 45.66 | 41.77 | 43.96 | +0.988% | 548,823 | +2.298% |
| 2026-05-06 | 52.18 | 52.66 | 43.49 | 43.53 | -11.829% | 671,710 | +3.308% |
| 2026-05-05 | 48.13 | 49.61 | 47.12 | 49.37 | +3.026% | 299,181 | -8.912% |
| 2026-05-04 | 47.48 | 48.85 | 47.29 | 47.92 | +0.251% | 246,761 | -6.156% |
| 2026-05-01 | 47.69 | 48.45 | 47.23 | 47.80 | +0.378% | 164,365 | -5.921% |
| 2026-04-30 | 46.15 | 48.41 | 46.15 | 47.62 | +2.167% | 203,197 | -5.565% |
| 2026-04-29 | 45.80 | 46.70 | 45.75 | 46.61 | +1.260% | 176,231 | -3.519% |
| 2026-04-28 | 46.64 | 47.12 | 45.59 | 46.03 | -1.011% | 103,353 | -2.303% |
| 2026-04-27 | 46.52 | 47.40 | 46.26 | 46.50 | -0.279% | 142,459 | -3.290% |
| 2026-04-24 | 46.79 | 47.32 | 46.05 | 46.63 | -0.448% | 109,532 | -3.560% |
| 2026-04-23 | 46.44 | 47.09 | 46.06 | 46.84 | +1.363% | 114,347 | -3.992% |
| 2026-04-22 | 46.44 | 46.87 | 45.82 | 46.21 | +0.347% | 106,068 | -2.683% |
| 2026-04-21 | 47.27 | 47.68 | 45.99 | 46.05 | -2.021% | 161,866 | -2.345% |
| 2026-04-20 | 47.18 | 47.88 | 46.80 | 47.00 | -0.697% | 136,461 | -4.319% |
| 2026-04-17 | 47.88 | 49.58 | 47.16 | 47.33 | +0.574% | 207,256 | -4.986% |
| 2026-04-16 | 46.10 | 47.42 | 46.10 | 47.06 | +1.839% | 167,378 | -4.441% |
| 2026-04-15 | 46.18 | 46.45 | 44.97 | 46.21 | -0.730% | 177,300 | -2.683% |
| 2026-04-14 | 46.80 | 46.83 | 45.63 | 46.55 | -0.150% | 200,673 | -3.394% |
| 2026-04-13 | 45.75 | 46.80 | 45.22 | 46.62 | +1.194% | 110,813 | -3.539% |
| 2026-04-10 | 46.80 | 47.84 | 46.04 | 46.07 | -0.903% | 317,292 | -2.388% |
| 2026-04-09 | 44.43 | 47.17 | 43.77 | 46.49 | +3.935% | 324,658 | -3.270% |
| 2026-04-08 | 46.00 | 46.84 | 44.53 | 44.73 | +1.199% | 473,794 | +0.537% |
| 2026-04-07 | 44.29 | 44.82 | 43.89 | 44.20 | -1.515% | 183,641 | +1.742% |
| 2026-04-06 | 44.16 | 44.96 | 44.05 | 44.88 | +1.630% | 220,238 | +0.201% |
| 2026-04-02 | 43.96 | 45.15 | 43.10 | 44.16 | -1.230% | 264,866 | +1.834% |
| 2026-04-01 | 44.60 | 46.55 | 44.58 | 44.71 | +1.017% | 329,466 | +0.582% |
| 2026-03-31 | 41.44 | 44.88 | 41.44 | 44.26 | +10.900% | 737,492 | +1.604% |
| 2026-03-30 | 40.87 | 40.99 | 39.46 | 39.91 | -1.250% | 532,904 | +12.679% |
| 2026-03-27 | 39.94 | 40.50 | 39.60 | 40.41 | +0.236% | 217,838 | +11.271% |
| 2026-03-26 | 40.48 | 41.56 | 39.80 | 40.32 | -1.898% | 149,258 | +11.533% |
| 2026-03-25 | 40.67 | 41.53 | 40.03 | 41.10 | +2.036% | 269,255 | +9.416% |
| 2026-03-24 | 39.64 | 40.38 | 39.31 | 40.28 | +3.269% | 174,609 | +11.643% |
| 2026-03-23 | 39.90 | 40.98 | 38.91 | 39.01 | +0.684% | 295,302 | +15.293% |
| 2026-03-20 | 38.53 | 38.89 | 37.63 | 38.74 | +0.728% | 1,002,621 | +16.082% |
| 2026-03-19 | 37.45 | 38.65 | 37.35 | 38.46 | +1.290% | 190,311 | +16.927% |
| 2026-03-18 | 36.99 | 38.48 | 36.99 | 37.97 | +1.307% | 382,793 | +18.436% |
| 2026-03-17 | 38.35 | 38.84 | 37.36 | 37.48 | -2.090% | 155,798 | +19.984% |
| 2026-03-16 | 38.43 | 39.03 | 37.86 | 38.28 | +0.870% | 164,408 | +17.476% |
| 2026-03-13 | 38.41 | 38.65 | 37.49 | 37.95 | -0.693% | 243,081 | +18.498% |
| 2026-03-12 | 38.50 | 38.51 | 37.29 | 38.22 | -1.837% | 222,059 | +17.676% |
| 2026-03-11 | 38.51 | 39.77 | 38.51 | 38.93 | +0.283% | 229,974 | +15.515% |
| 2026-03-10 | 39.52 | 40.56 | 38.71 | 38.82 | -2.634% | 249,594 | +15.842% |
| 2026-03-09 | 40.00 | 40.44 | 38.64 | 39.87 | -1.409% | 317,580 | +12.792% |
| 2026-03-06 | 41.41 | 41.72 | 40.12 | 40.44 | -4.125% | 206,564 | +11.202% |
| 2026-03-05 | 43.49 | 43.90 | 42.05 | 42.18 | -4.180% | 333,661 | +6.615% |
| 2026-03-04 | 43.50 | 44.26 | 43.32 | 44.02 | +1.993% | 190,208 | +2.158% |
| 2026-03-03 | 41.79 | 43.48 | 41.79 | 43.16 | +0.419% | 244,671 | +4.194% |
| 2026-03-02 | 41.71 | 43.39 | 41.30 | 42.98 | +0.845% | 205,905 | +4.630% |
| 2026-02-27 | 44.62 | 45.08 | 42.40 | 42.62 | -5.415% | 516,658 | +5.514% |
| 2026-02-26 | 47.01 | 47.10 | 44.49 | 45.06 | -4.148% | 409,046 | -0.200% |
| 2026-02-25 | 44.41 | 48.30 | 41.76 | 47.01 | -6.856% | 548,413 | -4.340% |
| 2026-02-24 | 50.42 | 51.16 | 49.69 | 50.47 | +1.122% | 252,323 | -10.898% |
| 2026-02-23 | 51.20 | 51.20 | 48.24 | 49.91 | -2.520% | 195,339 | -9.898% |
| 2026-02-20 | 50.00 | 51.78 | 49.78 | 51.20 | +2.073% | 370,001 | -12.168% |
| 2026-02-19 | 50.05 | 51.00 | 49.95 | 50.16 | +0.020% | 261,259 | -10.347% |
| 2026-02-18 | 52.23 | 52.70 | 49.78 | 50.15 | -3.946% | 364,536 | -10.329% |
| 2026-02-17 | 53.63 | 53.63 | 52.00 | 52.21 | -2.811% | 236,431 | -13.867% |
| 2026-02-13 | 53.95 | 54.80 | 53.37 | 53.72 | -0.297% | 163,918 | -16.288% |
| 2026-02-12 | 55.25 | 55.91 | 53.20 | 53.88 | -1.947% | 157,912 | -16.537% |
| 2026-02-11 | 52.90 | 55.28 | 52.40 | 54.95 | +3.974% | 273,692 | -18.162% |
| 2026-02-10 | 52.30 | 53.30 | 51.98 | 52.85 | +1.635% | 131,976 | -14.910% |
| 2026-02-09 | 52.19 | 52.48 | 50.87 | 52.00 | +0.135% | 189,413 | -13.519% |
| 2026-02-06 | 51.75 | 52.32 | 50.35 | 51.93 | +0.972% | 286,817 | -13.403% |
| 2026-02-05 | 53.41 | 54.00 | 51.32 | 51.43 | -4.370% | 441,706 | -12.561% |
| 2026-02-04 | 53.70 | 54.00 | 52.16 | 53.78 | +0.957% | 235,494 | -16.382% |
| 2026-02-03 | 53.05 | 53.94 | 52.58 | 53.27 | +0.566% | 227,249 | -15.581% |
| 2026-02-02 | 51.55 | 54.32 | 50.75 | 52.97 | +2.834% | 219,030 | -15.103% |
| 2026-01-30 | 52.60 | 52.89 | 51.44 | 51.51 | -2.054% | 216,641 | -12.697% |
| 2026-01-29 | 52.31 | 52.86 | 51.84 | 52.59 | +0.689% | 233,774 | -14.489% |
| 2026-01-28 | 53.14 | 53.37 | 51.90 | 52.23 | -0.703% | 177,972 | -13.900% |
| 2026-01-27 | 53.32 | 54.00 | 52.58 | 52.60 | -1.664% | 112,301 | -14.506% |
| 2026-01-26 | 53.92 | 54.00 | 53.13 | 53.49 | -0.871% | 228,356 | -15.928% |
| 2026-01-23 | 53.87 | 54.90 | 52.94 | 53.96 | -0.480% | 126,111 | -16.660% |
| 2026-01-22 | 55.14 | 55.84 | 53.77 | 54.22 | -1.328% | 204,733 | -17.060% |
| 2026-01-21 | 52.58 | 55.16 | 52.58 | 54.95 | +5.430% | 168,533 | -18.162% |
| 2026-01-20 | 53.30 | 53.66 | 51.93 | 52.12 | -3.926% | 131,454 | -13.718% |
| 2026-01-16 | 54.40 | 54.91 | 53.80 | 54.25 | -0.092% | 211,810 | -17.106% |
| 2026-01-15 | 53.63 | 54.86 | 53.38 | 54.30 | +1.819% | 121,729 | -17.182% |
| 2026-01-14 | 54.50 | 54.99 | 53.13 | 53.33 | -1.985% | 148,128 | -15.676% |
| 2026-01-13 | 54.48 | 54.98 | 53.54 | 54.41 | +0.203% | 126,723 | -17.350% |
| 2026-01-12 | 53.65 | 54.99 | 53.31 | 54.30 | +0.817% | 124,120 | -17.182% |
| 2026-01-09 | 54.69 | 55.13 | 52.76 | 53.86 | -1.400% | 204,468 | -16.506% |
| 2026-01-08 | 52.28 | 55.35 | 52.28 | 54.63 | +3.949% | 241,203 | -17.675% |
| 2026-01-07 | 52.05 | 53.33 | 51.69 | 52.55 | +1.389% | 199,804 | -14.424% |
| 2026-01-06 | 50.52 | 51.85 | 50.15 | 51.83 | +1.787% | 148,660 | -13.236% |
| 2026-01-05 | 50.18 | 52.01 | 50.18 | 50.92 | +1.354% | 194,393 | -11.685% |
| 2026-01-02 | 49.84 | 50.38 | 49.03 | 50.24 | +0.661% | 184,049 | -10.490% |
| 2025-12-31 | 52.08 | 52.08 | 49.80 | 49.91 | -4.240% | 184,972 | -9.898% |
| 2025-12-30 | 52.87 | 53.08 | 52.08 | 52.12 | -1.660% | 201,713 | -13.718% |
| 2025-12-29 | 51.80 | 53.02 | 51.80 | 53.00 | +1.806% | 272,359 | -15.151% |
| 2025-12-26 | 51.70 | 52.39 | 51.68 | 52.06 | +0.716% | 170,618 | -13.619% |
| 2025-12-24 | 52.24 | 52.24 | 51.40 | 51.69 | -0.939% | 70,245 | -13.001% |
| 2025-12-23 | 50.76 | 52.23 | 50.76 | 52.18 | +2.717% | 160,048 | -13.818% |
| 2025-12-22 | 51.09 | 51.92 | 50.74 | 50.80 | -0.392% | 200,797 | -11.476% |
| 2025-12-19 | 51.00 | 51.77 | 50.42 | 51.00 | +0.039% | 539,980 | -11.824% |
| 2025-12-18 | 50.34 | 51.19 | 48.55 | 50.98 | +1.899% | 269,708 | -11.789% |
| 2025-12-17 | 49.91 | 51.29 | 49.91 | 50.03 | -0.040% | 176,775 | -10.114% |
| 2025-12-16 | 50.11 | 50.78 | 49.51 | 50.05 | -0.339% | 229,980 | -10.150% |
| 2025-12-15 | 51.00 | 51.32 | 49.62 | 50.22 | -0.574% | 312,567 | -10.454% |
| 2025-12-12 | 50.43 | 51.64 | 50.15 | 50.51 | +0.758% | 336,978 | -10.968% |
| 2025-12-11 | 50.74 | 51.12 | 49.71 | 50.13 | -0.516% | 246,616 | -10.293% |
| 2025-12-10 | 48.86 | 50.85 | 48.77 | 50.39 | +3.301% | 295,177 | -10.756% |
| 2025-12-09 | 48.72 | 49.95 | 48.54 | 48.78 | -0.388% | 171,128 | -7.811% |
| 2025-12-08 | 49.30 | 49.38 | 48.59 | 48.97 | -0.427% | 174,994 | -8.168% |
| 2025-12-05 | 49.28 | 50.00 | 49.08 | 49.18 | +0.183% | 175,699 | -8.560% |
| 2025-12-04 | 48.36 | 49.19 | 46.50 | 49.09 | +1.468% | 215,792 | -8.393% |
| 2025-12-03 | 48.15 | 48.97 | 47.98 | 48.38 | +0.792% | 225,129 | -7.048% |
| 2025-12-02 | 46.89 | 48.18 | 46.46 | 48.00 | +2.128% | 270,309 | -6.313% |
| 2025-12-01 | 46.26 | 47.44 | 46.19 | 47.00 | +1.119% | 219,033 | -4.319% |
| 2025-11-28 | 46.80 | 46.81 | 46.02 | 46.48 | -0.769% | 134,738 | -3.249% |
| 2025-11-26 | 47.22 | 47.87 | 46.82 | 46.84 | -1.265% | 354,438 | -3.992% |
| 2025-11-25 | 44.81 | 47.50 | 44.65 | 47.44 | +7.209% | 433,925 | -5.207% |
| 2025-11-24 | 44.25 | 45.13 | 43.95 | 44.25 | +0.136% | 586,223 | +1.627% |
| 2025-11-21 | 41.79 | 44.73 | 41.53 | 44.19 | +5.819% | 340,937 | +1.765% |
| 2025-11-20 | 42.50 | 42.86 | 41.21 | 41.76 | -1.741% | 570,080 | +7.687% |
| 2025-11-19 | 41.29 | 42.61 | 40.86 | 42.50 | +3.005% | 352,146 | +5.812% |
| 2025-11-18 | 40.33 | 41.46 | 39.83 | 41.26 | +2.433% | 358,936 | +8.992% |
| 2025-11-17 | 40.19 | 40.41 | 39.61 | 40.28 | +0.224% | 286,919 | +11.643% |
| 2025-11-14 | 40.17 | 41.20 | 39.97 | 40.19 | -1.350% | 431,426 | +11.894% |
| 2025-11-13 | 40.00 | 40.79 | 39.74 | 40.74 | +1.469% | 448,961 | +10.383% |
| 2025-11-12 | 38.96 | 41.20 | 38.75 | 40.15 | +2.922% | 332,186 | +12.005% |
| 2025-11-11 | 38.90 | 39.85 | 38.10 | 39.01 | +0.931% | 315,525 | +15.278% |
| 2025-11-10 | 38.12 | 38.95 | 37.95 | 38.65 | +2.330% | 242,270 | +16.352% |
| 2025-11-07 | 36.05 | 38.08 | 35.95 | 37.77 | +4.452% | 456,429 | +19.063% |
| 2025-11-06 | 35.42 | 36.74 | 34.88 | 36.16 | +2.407% | 352,060 | +24.364% |
| 2025-11-05 | 35.79 | 37.33 | 31.88 | 35.31 | +0.943% | 453,773 | +27.358% |
| 2025-11-04 | 34.40 | 35.21 | 33.70 | 34.98 | +1.069% | 272,773 | +28.559% |
| 2025-11-03 | 34.10 | 34.92 | 33.71 | 34.61 | +1.496% | 136,575 | +29.934% |
| 2025-10-31 | 34.77 | 34.99 | 33.56 | 34.10 | -1.530% | 430,966 | +31.877% |
| 2025-10-30 | 35.28 | 35.50 | 33.90 | 34.63 | -2.588% | 368,194 | +29.859% |
| 2025-10-29 | 36.42 | 36.77 | 35.07 | 35.55 | -3.737% | 338,476 | +26.498% |
| 2025-10-28 | 36.00 | 37.71 | 35.84 | 36.93 | +2.583% | 906,434 | +21.771% |
| 2025-10-27 | 35.69 | 36.42 | 35.42 | 36.00 | +0.897% | 232,387 | +24.917% |
| 2025-10-24 | 36.18 | 36.51 | 35.62 | 35.68 | -0.196% | 117,018 | +26.037% |
| 2025-10-23 | 35.33 | 36.56 | 35.33 | 35.75 | +1.103% | 197,484 | +25.790% |
| 2025-10-22 | 35.65 | 36.00 | 35.25 | 35.36 | -1.174% | 142,465 | +27.178% |
| 2025-10-21 | 34.77 | 35.86 | 34.77 | 35.78 | +3.261% | 145,415 | +25.685% |
| 2025-10-20 | 34.79 | 35.24 | 34.52 | 34.65 | +0.318% | 152,971 | +29.784% |
| 2025-10-17 | 34.50 | 34.96 | 34.38 | 34.54 | -0.375% | 199,116 | +30.197% |
| 2025-10-16 | 35.04 | 35.35 | 34.28 | 34.67 | -0.716% | 137,904 | +29.709% |
| 2025-10-15 | 34.32 | 34.98 | 34.10 | 34.92 | +2.345% | 126,783 | +28.780% |
| 2025-10-14 | 33.76 | 34.79 | 33.71 | 34.12 | -0.321% | 123,594 | +31.800% |
| 2025-10-13 | 34.33 | 34.71 | 33.81 | 34.23 | +1.003% | 141,530 | +31.376% |
| 2025-10-10 | 34.23 | 34.48 | 33.33 | 33.89 | -0.441% | 329,118 | +32.694% |
| 2025-10-09 | 34.41 | 34.79 | 33.70 | 34.04 | -1.247% | 279,319 | +32.109% |
| 2025-10-08 | 33.82 | 35.17 | 33.80 | 34.47 | +2.043% | 197,208 | +30.461% |
| 2025-10-07 | 33.71 | 34.43 | 33.00 | 33.78 | +0.656% | 716,495 | +33.126% |
| 2025-10-06 | 33.81 | 34.13 | 33.52 | 33.56 | -0.149% | 207,832 | +33.999% |
| 2025-10-03 | 34.61 | 35.02 | 33.59 | 33.61 | -2.154% | 248,042 | +33.799% |
| 2025-10-02 | 33.21 | 34.45 | 33.15 | 34.35 | +3.308% | 218,707 | +30.917% |
| 2025-10-01 | 32.91 | 33.42 | 32.62 | 33.25 | +0.544% | 257,171 | +35.248% |
| 2025-09-30 | 32.78 | 33.68 | 32.53 | 33.07 | +0.731% | 227,043 | +35.984% |
| 2025-09-29 | 32.54 | 33.05 | 31.86 | 32.83 | +1.484% | 357,705 | +36.978% |
| 2025-09-26 | 32.23 | 33.02 | 32.09 | 32.35 | +0.560% | 151,437 | +39.011% |
| 2025-09-25 | 32.15 | 32.23 | 31.50 | 32.17 | -0.954% | 243,582 | +39.789% |
| 2025-09-24 | 33.33 | 33.51 | 32.35 | 32.48 | -2.900% | 185,694 | +38.454% |
| 2025-09-23 | 33.19 | 34.01 | 32.92 | 33.45 | +1.548% | 528,604 | +34.439% |
| 2025-09-22 | 32.96 | 34.02 | 32.45 | 32.94 | -0.543% | 440,248 | +36.521% |
| 2025-09-19 | 33.62 | 33.71 | 32.75 | 33.12 | -1.016% | 941,661 | +35.779% |
| 2025-09-18 | 33.71 | 34.45 | 33.16 | 33.46 | +0.511% | 256,839 | +34.399% |
| 2025-09-17 | 33.46 | 34.52 | 33.05 | 33.29 | -0.240% | 288,528 | +35.086% |
| 2025-09-16 | 34.31 | 34.36 | 33.00 | 33.37 | -2.768% | 291,997 | +34.762% |
| 2025-09-15 | 34.98 | 35.34 | 34.23 | 34.32 | -1.038% | 192,566 | +31.031% |
| 2025-09-12 | 35.76 | 37.76 | 34.25 | 34.68 | -3.398% | 245,015 | +29.671% |
| 2025-09-11 | 35.76 | 36.82 | 35.76 | 35.90 | +0.391% | 183,969 | +25.265% |
| 2025-09-10 | 37.02 | 37.12 | 35.69 | 35.76 | -3.948% | 177,690 | +25.755% |
| 2025-09-09 | 38.35 | 38.52 | 36.90 | 37.23 | -3.248% | 141,048 | +20.790% |
| 2025-09-08 | 35.70 | 39.21 | 35.44 | 38.48 | +7.848% | 304,844 | +16.866% |
| 2025-09-05 | 35.97 | 36.90 | 35.56 | 35.68 | -0.557% | 85,395 | +26.037% |
| 2025-09-04 | 35.18 | 35.96 | 34.35 | 35.88 | +2.048% | 121,285 | +25.334% |
| 2025-09-03 | 36.00 | 36.36 | 35.03 | 35.16 | -3.074% | 122,410 | +27.901% |
| 2025-09-02 | 36.46 | 36.60 | 35.77 | 36.27 | -2.382% | 125,201 | +23.970% |
| 2025-08-29 | 37.85 | 37.89 | 36.75 | 37.16 | -1.745% | 198,270 | +21.017% |
| 2025-08-28 | 37.66 | 38.24 | 37.07 | 37.82 | +0.853% | 149,223 | +18.905% |
| 2025-08-27 | 37.97 | 38.30 | 37.45 | 37.50 | -1.652% | 92,837 | +19.920% |
| 2025-08-26 | 38.27 | 38.45 | 37.94 | 38.13 | -0.288% | 146,772 | +17.939% |
| 2025-08-25 | 38.30 | 38.77 | 37.99 | 38.24 | -0.907% | 146,939 | +17.599% |
| 2025-08-22 | 37.05 | 38.87 | 36.93 | 38.59 | +5.150% | 144,884 | +16.533% |
| 2025-08-21 | 36.54 | 36.95 | 35.76 | 36.70 | -0.623% | 117,122 | +22.534% |
| 2025-08-20 | 37.63 | 37.63 | 36.61 | 36.93 | -2.250% | 127,306 | +21.771% |
| 2025-08-19 | 37.68 | 38.45 | 37.46 | 37.78 | 0.000% | 101,706 | +19.031% |
| 2025-08-18 | 37.28 | 38.67 | 37.02 | 37.78 | +1.178% | 223,188 | +19.031% |
| 2025-08-15 | 37.94 | 38.23 | 37.15 | 37.34 | -1.034% | 113,039 | +20.434% |
| 2025-08-14 | 37.65 | 37.99 | 36.83 | 37.73 | -1.873% | 137,469 | +19.189% |
| 2025-08-13 | 37.71 | 38.68 | 37.48 | 38.45 | +2.643% | 237,522 | +16.957% |
| 2025-08-12 | 35.03 | 37.59 | 34.53 | 37.46 | +8.047% | 253,194 | +20.048% |
| 2025-08-11 | 33.65 | 34.82 | 33.15 | 34.67 | +3.246% | 280,554 | +29.709% |
| 2025-08-08 | 35.03 | 35.45 | 33.47 | 33.58 | -3.837% | 243,024 | +33.919% |
| 2025-08-07 | 34.74 | 35.56 | 33.87 | 34.92 | +1.159% | 458,910 | +28.780% |
| 2025-08-06 | 36.98 | 36.98 | 32.75 | 34.52 | +5.405% | 533,119 | +30.272% |
| 2025-08-05 | 33.52 | 33.62 | 32.74 | 32.75 | -1.444% | 237,192 | +37.313% |
| 2025-08-04 | 31.82 | 33.56 | 31.59 | 33.23 | +5.526% | 293,095 | +35.330% |
| 2025-08-01 | 32.00 | 32.40 | 31.26 | 31.49 | -3.671% | 311,389 | +42.807% |
| 2025-07-31 | 32.81 | 33.92 | 32.21 | 32.69 | -0.517% | 163,746 | +37.565% |
| 2025-07-30 | 33.88 | 34.60 | 32.83 | 32.86 | -2.550% | 118,704 | +36.853% |
| 2025-07-29 | 34.72 | 34.75 | 33.67 | 33.72 | -2.487% | 162,638 | +33.363% |
| 2025-07-28 | 35.37 | 35.56 | 34.55 | 34.58 | -2.164% | 132,692 | +30.046% |
| 2025-07-25 | 36.02 | 36.02 | 35.28 | 35.34 | -0.856% | 96,267 | +27.232% |
| 2025-07-24 | 35.16 | 35.84 | 34.70 | 35.65 | +0.084% | 153,523 | +26.143% |
| 2025-07-23 | 34.47 | 35.90 | 34.17 | 35.62 | +4.734% | 124,779 | +26.249% |
| 2025-07-22 | 34.21 | 34.63 | 34.00 | 34.01 | 0.000% | 119,753 | +32.226% |
| 2025-07-21 | 34.66 | 35.09 | 34.00 | 34.01 | -0.845% | 89,429 | +32.226% |
| 2025-07-18 | 35.38 | 35.38 | 34.24 | 34.30 | -1.972% | 87,887 | +31.108% |
| 2025-07-17 | 35.06 | 35.75 | 34.92 | 34.99 | +0.488% | 125,574 | +28.522% |
| 2025-07-16 | 35.41 | 35.51 | 34.41 | 34.82 | -0.656% | 129,656 | +29.150% |
| 2025-07-15 | 35.80 | 35.94 | 34.33 | 35.05 | -1.490% | 256,993 | +28.302% |
| 2025-07-14 | 35.47 | 35.86 | 35.06 | 35.58 | +0.338% | 148,086 | +26.391% |
| 2025-07-11 | 37.39 | 37.39 | 34.94 | 35.46 | -6.066% | 166,904 | +26.819% |
| 2025-07-10 | 37.80 | 38.65 | 37.60 | 37.75 | -0.606% | 128,133 | +19.126% |
| 2025-07-09 | 38.79 | 38.79 | 37.41 | 37.98 | -1.555% | 198,787 | +18.404% |
| 2025-07-08 | 38.50 | 39.16 | 37.66 | 38.58 | +1.074% | 205,075 | +16.563% |
| 2025-07-07 | 38.68 | 39.23 | 38.03 | 38.17 | -2.974% | 120,790 | +17.815% |
| 2025-07-03 | 39.10 | 39.46 | 38.31 | 39.34 | +1.562% | 114,552 | +14.311% |
| 2025-07-02 | 37.51 | 38.83 | 37.44 | 38.73 | +3.708% | 177,013 | +16.097% |
| 2025-07-01 | 35.70 | 37.97 | 35.40 | 37.35 | +4.039% | 145,375 | +20.402% |
| 2025-06-30 | 36.55 | 36.59 | 35.82 | 35.90 | -1.347% | 131,835 | +25.265% |
| 2025-06-27 | 36.15 | 36.61 | 35.83 | 36.39 | +1.591% | 312,965 | +23.578% |
| 2025-06-26 | 35.76 | 35.96 | 34.93 | 35.82 | +0.816% | 140,476 | +25.544% |
| 2025-06-25 | 36.35 | 36.45 | 34.98 | 35.53 | -2.336% | 339,669 | +26.569% |
| 2025-06-24 | 36.55 | 36.56 | 34.99 | 36.38 | +0.720% | 298,809 | +23.612% |
| 2025-06-23 | 36.03 | 36.49 | 35.47 | 36.12 | -0.083% | 283,731 | +24.502% |
| 2025-06-20 | 36.50 | 36.50 | 35.35 | 36.15 | +0.028% | 272,941 | +24.398% |
| 2025-06-18 | 36.24 | 36.71 | 36.07 | 36.14 | -0.468% | 168,987 | +24.433% |
| 2025-06-17 | 37.07 | 37.78 | 36.12 | 36.31 | -3.379% | 175,436 | +23.850% |
| 2025-06-16 | 36.52 | 37.58 | 36.38 | 37.58 | +3.755% | 140,189 | +19.665% |
| 2025-06-13 | 36.23 | 36.87 | 35.83 | 36.22 | -2.161% | 152,161 | +24.158% |
| 2025-06-12 | 37.27 | 37.60 | 36.85 | 37.02 | -1.699% | 92,921 | +21.475% |
| 2025-06-11 | 37.93 | 37.94 | 37.49 | 37.66 | -0.238% | 94,290 | +19.411% |
| 2025-06-10 | 37.71 | 38.16 | 37.59 | 37.75 | +0.492% | 92,202 | +19.126% |
| 2025-06-09 | 37.20 | 38.30 | 37.16 | 37.56 | +1.664% | 105,537 | +19.712% |
| 2025-06-06 | 37.13 | 37.47 | 36.57 | 36.95 | +0.929% | 117,968 | +21.705% |
| 2025-06-05 | 36.32 | 36.89 | 36.13 | 36.61 | +1.049% | 119,965 | +22.835% |
| 2025-06-04 | 37.15 | 37.67 | 36.22 | 36.23 | -2.345% | 166,378 | +24.124% |
| 2025-06-03 | 35.78 | 37.15 | 35.49 | 37.10 | +3.863% | 174,648 | +21.213% |
| 2025-06-02 | 35.90 | 36.05 | 34.98 | 35.72 | -0.695% | 146,352 | +25.896% |
| 2025-05-30 | 36.09 | 36.35 | 35.73 | 35.97 | -1.506% | 222,268 | +25.021% |
| 2025-05-29 | 36.29 | 36.67 | 35.62 | 36.52 | +1.926% | 129,283 | +23.138% |
| 2025-05-28 | 36.17 | 36.23 | 35.70 | 35.83 | -1.131% | 137,677 | +25.509% |
| 2025-05-27 | 35.19 | 36.28 | 34.67 | 36.24 | +5.074% | 162,731 | +24.089% |
| 2025-05-23 | 34.63 | 35.16 | 34.35 | 34.49 | -3.145% | 161,607 | +30.386% |
| 2025-05-22 | 35.66 | 35.93 | 34.88 | 35.61 | -0.642% | 176,820 | +26.285% |
| 2025-05-21 | 37.06 | 37.24 | 35.63 | 35.84 | -4.261% | 229,803 | +25.474% |
| 2025-05-20 | 37.63 | 38.17 | 37.34 | 37.44 | -0.147% | 174,013 | +20.128% |
| 2025-05-19 | 37.04 | 37.58 | 36.64 | 37.49 | -0.741% | 169,641 | +19.952% |
| 2025-05-16 | 37.39 | 38.00 | 36.99 | 37.77 | +1.016% | 180,554 | +19.063% |
| 2025-05-15 | 38.50 | 38.50 | 36.98 | 37.39 | -0.373% | 202,044 | +20.273% |
| 2025-05-14 | 38.81 | 39.17 | 37.47 | 37.53 | -3.398% | 175,464 | +19.824% |
| 2025-05-13 | 38.79 | 38.88 | 37.75 | 38.85 | +1.383% | 201,370 | +15.753% |
| 2025-05-12 | 39.01 | 39.42 | 38.21 | 38.32 | +4.386% | 208,189 | +17.354% |
| 2025-05-09 | 37.82 | 38.40 | 36.56 | 36.71 | -2.419% | 250,812 | +22.501% |
| 2025-05-08 | 36.09 | 37.75 | 35.38 | 37.62 | +5.674% | 314,418 | +19.537% |
| 2025-05-07 | 34.00 | 36.03 | 33.80 | 35.60 | +6.491% | 619,709 | +26.320% |
| 2025-05-06 | 35.92 | 37.37 | 33.04 | 33.43 | +14.408% | 595,804 | +34.520% |
| 2025-05-05 | 29.57 | 30.52 | 29.14 | 29.22 | -2.176% | 465,416 | +53.901% |
| 2025-05-02 | 29.58 | 30.12 | 29.58 | 29.87 | +2.894% | 194,889 | +50.552% |
| 2025-05-01 | 28.73 | 29.88 | 28.71 | 29.03 | +1.362% | 193,252 | +54.909% |
| 2025-04-30 | 28.05 | 28.85 | 27.66 | 28.64 | +0.280% | 156,337 | +57.018% |
| 2025-04-29 | 27.17 | 28.59 | 27.17 | 28.56 | +4.769% | 252,622 | +57.458% |
| 2025-04-28 | 27.43 | 28.13 | 26.96 | 27.26 | -0.692% | 168,143 | +64.967% |
| 2025-04-25 | 27.27 | 27.85 | 26.86 | 27.45 | +0.182% | 181,267 | +63.825% |
| 2025-04-24 | 25.97 | 27.41 | 25.87 | 27.40 | +5.588% | 1,153,503 | +64.124% |
| 2025-04-23 | 26.87 | 26.90 | 25.82 | 25.95 | -0.192% | 313,851 | +73.295% |
| 2025-04-22 | 26.04 | 26.53 | 25.88 | 26.00 | +0.116% | 279,268 | +72.962% |
| 2025-04-21 | 25.48 | 26.00 | 24.99 | 25.97 | +0.503% | 209,869 | +73.161% |
| 2025-04-17 | 25.86 | 26.30 | 25.71 | 25.84 | -0.077% | 172,503 | +74.033% |
| 2025-04-16 | 25.90 | 26.35 | 25.34 | 25.86 | -0.538% | 120,783 | +73.898% |
| 2025-04-15 | 26.10 | 26.43 | 25.62 | 26.00 | -0.915% | 185,281 | +72.962% |
| 2025-04-14 | 26.67 | 26.92 | 25.47 | 26.24 | 0.000% | 257,643 | +71.380% |