ETSY
Etsy, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
72.72USD-0.165%(-0.12)1,975,189
ETSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.50 | 73.82 | 72.02 | 72.77 | -0.096% | 1,975,189 | 0.000% |
| 2026-10-01 | 72.22 | 73.57 | 71.37 | 72.84 | +1.888% | 2,750,204 | -0.096% |
| 2026-09-30 | 69.99 | 73.22 | 69.53 | 71.49 | +3.190% | 3,717,171 | +1.790% |
| 2026-09-29 | 69.18 | 69.96 | 68.68 | 69.28 | +0.522% | 2,723,367 | +5.038% |
| 2026-09-28 | 67.90 | 69.55 | 66.21 | 68.92 | +0.701% | 2,631,248 | +5.586% |
| 2026-09-25 | 68.91 | 71.30 | 68.40 | 68.44 | -0.783% | 2,689,161 | +6.327% |
| 2026-09-24 | 72.70 | 73.39 | 67.59 | 68.98 | -6.404% | 4,841,502 | +5.494% |
| 2026-09-23 | 74.88 | 75.76 | 71.00 | 73.70 | -1.916% | 3,935,328 | -1.262% |
| 2026-09-22 | 75.98 | 75.98 | 72.57 | 75.14 | +2.259% | 4,230,319 | -3.154% |
| 2026-09-21 | 73.55 | 73.66 | 71.67 | 73.48 | +1.212% | 2,968,278 | -0.966% |
| 2026-09-18 | 72.75 | 73.50 | 72.27 | 72.60 | +0.359% | 6,529,472 | +0.234% |
| 2026-09-17 | 74.48 | 74.97 | 71.89 | 72.34 | -1.525% | 2,907,541 | +0.594% |
| 2026-09-16 | 74.01 | 74.10 | 72.42 | 73.46 | -0.730% | 2,486,049 | -0.939% |
| 2026-09-15 | 76.44 | 76.44 | 73.54 | 74.00 | -0.618% | 2,871,817 | -1.662% |
| 2026-09-14 | 72.76 | 75.10 | 72.05 | 74.46 | +2.336% | 2,654,709 | -2.270% |
| 2026-09-11 | 72.04 | 73.52 | 71.93 | 72.76 | +1.634% | 2,862,406 | +0.014% |
| 2026-09-10 | 70.84 | 72.28 | 70.03 | 71.59 | +0.562% | 2,882,228 | +1.648% |
| 2026-09-09 | 71.95 | 71.99 | 69.99 | 71.19 | -2.238% | 4,248,205 | +2.219% |
| 2026-09-08 | 76.08 | 76.27 | 71.44 | 72.82 | -4.823% | 4,917,476 | -0.069% |
| 2026-09-04 | 81.69 | 81.86 | 76.31 | 76.51 | -6.729% | 3,077,137 | -4.888% |
| 2026-09-03 | 83.93 | 86.00 | 81.53 | 82.03 | +0.379% | 2,628,965 | -11.289% |
| 2026-09-02 | 81.99 | 82.75 | 79.41 | 81.72 | -0.037% | 2,806,035 | -10.952% |
| 2026-09-01 | 81.00 | 82.79 | 80.43 | 81.75 | +0.516% | 2,170,164 | -10.985% |
| 2026-08-31 | 83.03 | 83.97 | 81.14 | 81.33 | -2.704% | 2,313,338 | -10.525% |
| 2026-08-28 | 83.68 | 84.98 | 83.09 | 83.59 | +0.784% | 1,545,230 | -12.944% |
| 2026-08-27 | 81.39 | 83.60 | 80.65 | 82.94 | +1.468% | 4,000,198 | -12.262% |
| 2026-08-26 | 84.04 | 84.84 | 81.51 | 81.74 | -3.186% | 2,618,302 | -10.974% |
| 2026-08-25 | 87.00 | 87.41 | 84.38 | 84.43 | -2.987% | 2,949,870 | -13.810% |
| 2026-08-24 | 80.81 | 87.06 | 80.31 | 87.03 | +7.405% | 4,502,387 | -16.385% |
| 2026-08-21 | 82.09 | 82.14 | 80.27 | 81.03 | -0.222% | 2,158,721 | -10.194% |
| 2026-08-20 | 81.69 | 83.52 | 80.85 | 81.21 | +0.932% | 2,792,233 | -10.393% |
| 2026-08-19 | 80.50 | 82.28 | 80.41 | 80.46 | +0.625% | 2,047,330 | -9.558% |
| 2026-08-18 | 78.41 | 81.53 | 78.41 | 79.96 | +1.977% | 2,409,926 | -8.992% |
| 2026-08-17 | 81.16 | 82.25 | 77.90 | 78.41 | -1.865% | 2,773,142 | -7.193% |
| 2026-08-14 | 80.56 | 81.49 | 79.58 | 79.90 | -0.955% | 1,987,632 | -8.924% |
| 2026-08-13 | 79.94 | 81.07 | 78.13 | 80.67 | +1.306% | 2,830,178 | -9.793% |
| 2026-08-12 | 79.60 | 81.38 | 78.71 | 79.63 | +0.189% | 2,754,290 | -8.615% |
| 2026-08-11 | 79.66 | 80.72 | 78.11 | 79.48 | -1.144% | 4,680,024 | -8.442% |
| 2026-08-10 | 84.21 | 84.92 | 80.22 | 80.40 | -6.020% | 4,594,057 | -9.490% |
| 2026-08-07 | 83.83 | 86.45 | 83.31 | 85.55 | +4.000% | 5,380,215 | -14.939% |
| 2026-08-06 | 81.99 | 84.22 | 77.85 | 82.26 | -4.193% | 7,127,737 | -11.537% |
| 2026-08-05 | 87.14 | 87.97 | 84.32 | 85.86 | -0.659% | 3,894,061 | -15.246% |
| 2026-08-04 | 84.00 | 87.10 | 83.89 | 86.43 | +3.920% | 3,016,321 | -15.805% |
| 2026-08-03 | 81.98 | 83.87 | 81.92 | 83.17 | +1.824% | 2,321,383 | -12.505% |
| 2026-07-31 | 83.04 | 83.70 | 81.61 | 81.68 | -1.768% | 1,953,001 | -10.908% |
| 2026-07-30 | 84.95 | 84.95 | 82.75 | 83.15 | -2.839% | 2,485,979 | -12.483% |
| 2026-07-29 | 86.24 | 87.26 | 84.70 | 85.58 | -1.029% | 1,884,050 | -14.968% |
| 2026-07-28 | 84.38 | 86.96 | 84.01 | 86.47 | +3.137% | 2,590,947 | -15.844% |
| 2026-07-27 | 81.44 | 84.01 | 81.11 | 83.84 | +3.994% | 3,162,537 | -13.204% |
| 2026-07-24 | 80.53 | 81.76 | 80.09 | 80.62 | -0.358% | 1,729,554 | -9.737% |
| 2026-07-23 | 80.00 | 81.16 | 77.87 | 80.91 | +0.534% | 2,414,282 | -10.061% |
| 2026-07-22 | 82.33 | 82.82 | 79.97 | 80.48 | -1.481% | 2,361,452 | -9.580% |
| 2026-07-21 | 84.30 | 84.99 | 81.00 | 81.69 | -2.785% | 2,559,075 | -10.919% |
| 2026-07-20 | 83.33 | 86.50 | 82.75 | 84.03 | -0.083% | 1,916,112 | -13.400% |
| 2026-07-17 | 83.00 | 84.85 | 82.71 | 84.10 | +0.743% | 1,925,242 | -13.472% |
| 2026-07-16 | 84.24 | 85.99 | 82.74 | 83.48 | -2.636% | 2,962,020 | -12.829% |
| 2026-07-15 | 82.03 | 87.14 | 82.03 | 85.74 | +3.227% | 3,980,781 | -15.127% |
| 2026-07-14 | 80.20 | 83.36 | 80.20 | 83.06 | +3.142% | 2,859,199 | -12.389% |
| 2026-07-13 | 81.24 | 81.92 | 79.40 | 80.53 | -0.642% | 2,532,317 | -9.636% |
| 2026-07-10 | 78.03 | 81.17 | 77.44 | 81.05 | +4.285% | 2,419,333 | -10.216% |
| 2026-07-09 | 77.22 | 78.34 | 76.31 | 77.72 | +0.674% | 2,257,366 | -6.369% |
| 2026-07-08 | 76.35 | 77.49 | 75.01 | 77.20 | -0.503% | 2,036,859 | -5.738% |
| 2026-07-07 | 75.53 | 78.23 | 75.53 | 77.59 | +3.371% | 2,053,862 | -6.212% |
| 2026-07-06 | 76.03 | 77.30 | 74.01 | 75.06 | -2.481% | 2,442,261 | -3.051% |
| 2026-07-02 | 73.46 | 77.02 | 73.36 | 76.97 | +5.684% | 2,950,501 | -5.457% |
| 2026-07-01 | 75.41 | 76.57 | 72.78 | 72.83 | -3.319% | 3,459,686 | -0.082% |
| 2026-06-30 | 78.30 | 78.66 | 74.39 | 75.33 | -5.436% | 3,560,954 | -3.398% |
| 2026-06-29 | 79.22 | 80.41 | 78.20 | 79.66 | +2.076% | 3,412,646 | -8.649% |
| 2026-06-26 | 77.30 | 78.88 | 76.71 | 78.04 | +0.438% | 3,773,740 | -6.753% |
| 2026-06-25 | 78.78 | 78.78 | 76.15 | 77.70 | -0.410% | 2,214,814 | -6.345% |
| 2026-06-24 | 74.89 | 79.90 | 74.73 | 78.02 | +4.179% | 4,345,337 | -6.729% |
| 2026-06-23 | 72.73 | 74.92 | 72.60 | 74.89 | +3.240% | 2,325,545 | -2.831% |
| 2026-06-22 | 73.28 | 74.38 | 72.48 | 72.54 | -1.907% | 2,143,959 | +0.317% |
| 2026-06-18 | 73.97 | 74.98 | 73.19 | 73.95 | +1.538% | 3,876,780 | -1.596% |
| 2026-06-17 | 73.33 | 75.43 | 72.59 | 72.83 | -0.695% | 3,498,149 | -0.082% |
| 2026-06-16 | 72.45 | 74.67 | 72.22 | 73.34 | +1.593% | 3,957,643 | -0.777% |
| 2026-06-15 | 70.99 | 72.66 | 70.26 | 72.19 | +3.900% | 4,122,564 | +0.803% |
| 2026-06-12 | 70.06 | 71.86 | 68.58 | 69.48 | +0.058% | 2,081,101 | +4.735% |
| 2026-06-11 | 69.07 | 70.25 | 67.83 | 69.44 | +1.033% | 3,010,808 | +4.796% |
| 2026-06-10 | 67.78 | 69.89 | 67.25 | 68.73 | -0.044% | 2,416,661 | +5.878% |
| 2026-06-09 | 68.95 | 70.09 | 66.84 | 68.76 | -0.102% | 1,963,118 | +5.832% |
| 2026-06-08 | 67.00 | 69.25 | 65.90 | 68.83 | +2.946% | 2,882,672 | +5.724% |
| 2026-06-05 | 66.87 | 68.44 | 66.27 | 66.86 | -0.283% | 2,666,165 | +8.839% |
| 2026-06-04 | 68.05 | 68.29 | 66.79 | 67.05 | 0.000% | 2,316,403 | +8.531% |
| 2026-06-03 | 68.92 | 70.47 | 66.64 | 67.05 | -3.843% | 2,987,521 | +8.531% |
| 2026-06-02 | 68.90 | 70.66 | 68.36 | 69.73 | +1.058% | 2,941,525 | +4.360% |
| 2026-06-01 | 68.76 | 69.99 | 67.78 | 69.00 | +1.590% | 3,738,012 | +5.464% |
| 2026-05-29 | 66.00 | 68.09 | 65.66 | 67.92 | +1.707% | 5,316,030 | +7.141% |
| 2026-05-28 | 64.09 | 67.35 | 64.09 | 66.78 | +4.654% | 3,333,403 | +8.970% |
| 2026-05-27 | 64.33 | 65.89 | 63.67 | 63.81 | -0.808% | 2,671,072 | +14.042% |
| 2026-05-26 | 62.73 | 65.16 | 62.73 | 64.33 | +3.126% | 2,968,788 | +13.120% |
| 2026-05-22 | 60.50 | 63.20 | 60.02 | 62.38 | +2.700% | 2,513,106 | +16.656% |
| 2026-05-21 | 61.04 | 61.44 | 59.71 | 60.74 | -0.246% | 2,792,452 | +19.806% |
| 2026-05-20 | 59.21 | 60.93 | 57.48 | 60.89 | +5.693% | 2,544,233 | +19.511% |
| 2026-05-19 | 58.88 | 59.17 | 56.71 | 57.61 | -2.074% | 3,241,904 | +26.315% |
| 2026-05-18 | 59.00 | 60.00 | 58.24 | 58.83 | +1.309% | 3,086,756 | +23.695% |
| 2026-05-15 | 58.76 | 58.81 | 57.38 | 58.07 | -0.582% | 2,057,401 | +25.314% |
| 2026-05-14 | 57.64 | 59.13 | 56.78 | 58.41 | +1.760% | 2,482,841 | +24.585% |
| 2026-05-13 | 57.00 | 58.44 | 56.29 | 57.40 | -0.191% | 2,896,715 | +26.777% |
| 2026-05-12 | 59.63 | 59.87 | 57.06 | 57.51 | -3.926% | 3,969,646 | +26.535% |
| 2026-05-11 | 62.04 | 62.50 | 59.48 | 59.86 | -7.021% | 3,571,958 | +21.567% |
| 2026-05-08 | 64.13 | 64.61 | 62.78 | 64.38 | +0.562% | 2,342,848 | +13.032% |
| 2026-05-07 | 64.59 | 65.04 | 62.93 | 64.02 | -1.462% | 2,462,083 | +13.668% |
| 2026-05-06 | 63.14 | 65.07 | 63.00 | 64.97 | +3.209% | 2,689,119 | +12.006% |
| 2026-05-05 | 64.25 | 64.75 | 62.73 | 62.95 | -1.702% | 2,781,025 | +15.600% |
| 2026-05-04 | 63.69 | 66.50 | 63.23 | 64.04 | +1.377% | 3,692,256 | +13.632% |
| 2026-05-01 | 64.80 | 65.05 | 63.13 | 63.17 | -1.818% | 3,159,118 | +15.197% |
| 2026-04-30 | 67.37 | 67.37 | 63.63 | 64.34 | -7.557% | 5,905,985 | +13.102% |
| 2026-04-29 | 67.00 | 70.88 | 66.37 | 69.60 | +10.109% | 8,906,172 | +4.555% |
| 2026-04-28 | 65.50 | 65.99 | 62.44 | 63.21 | -2.918% | 5,154,347 | +15.124% |
| 2026-04-27 | 62.88 | 65.37 | 62.55 | 65.11 | +3.695% | 2,756,595 | +11.765% |
| 2026-04-24 | 63.60 | 64.26 | 62.30 | 62.79 | -1.087% | 2,704,328 | +15.894% |
| 2026-04-23 | 66.66 | 66.68 | 62.86 | 63.48 | -3.906% | 2,839,895 | +14.635% |
| 2026-04-22 | 65.62 | 66.66 | 64.13 | 66.06 | +1.335% | 2,663,743 | +10.157% |
| 2026-04-21 | 63.98 | 65.48 | 63.58 | 65.19 | +1.574% | 2,948,563 | +11.628% |
| 2026-04-20 | 61.49 | 64.44 | 61.37 | 64.18 | +3.683% | 2,876,313 | +13.384% |
| 2026-04-17 | 60.96 | 62.44 | 60.75 | 61.90 | +3.842% | 3,263,315 | +17.561% |
| 2026-04-16 | 58.38 | 60.43 | 58.24 | 59.61 | +2.918% | 3,082,054 | +22.077% |
| 2026-04-15 | 56.48 | 58.38 | 56.27 | 57.92 | +3.447% | 2,036,326 | +25.639% |
| 2026-04-14 | 55.83 | 57.61 | 55.50 | 55.99 | +1.175% | 1,745,858 | +29.970% |
| 2026-04-13 | 52.50 | 55.38 | 52.17 | 55.34 | +5.029% | 2,706,732 | +31.496% |
| 2026-04-10 | 53.56 | 54.05 | 52.66 | 52.69 | -1.367% | 1,881,832 | +38.110% |
| 2026-04-09 | 53.37 | 54.26 | 52.35 | 53.42 | -1.056% | 2,615,857 | +36.222% |
| 2026-04-08 | 56.00 | 56.00 | 53.70 | 53.99 | +0.093% | 2,859,822 | +34.784% |
| 2026-04-07 | 54.00 | 55.07 | 53.52 | 53.94 | -0.846% | 1,989,189 | +34.909% |
| 2026-04-06 | 51.94 | 54.61 | 51.56 | 54.40 | +5.345% | 3,567,485 | +33.768% |
| 2026-04-02 | 49.00 | 51.88 | 48.65 | 51.64 | +3.342% | 2,597,609 | +40.918% |
| 2026-04-01 | 50.18 | 50.66 | 48.61 | 49.97 | -0.020% | 1,822,202 | +45.627% |
| 2026-03-31 | 48.66 | 50.52 | 47.91 | 49.98 | +5.221% | 2,510,543 | +45.598% |
| 2026-03-30 | 48.25 | 49.02 | 47.16 | 47.50 | +0.402% | 2,273,656 | +53.200% |
| 2026-03-27 | 47.93 | 48.14 | 46.91 | 47.31 | -2.494% | 3,039,807 | +53.815% |
| 2026-03-26 | 47.57 | 49.41 | 47.56 | 48.52 | +0.601% | 2,359,059 | +49.979% |
| 2026-03-25 | 50.36 | 51.09 | 47.59 | 48.23 | -2.487% | 3,045,585 | +50.881% |
| 2026-03-24 | 51.48 | 51.48 | 47.54 | 49.46 | -5.773% | 5,683,823 | +47.129% |
| 2026-03-23 | 53.43 | 54.26 | 52.06 | 52.49 | -0.662% | 2,769,881 | +38.636% |
| 2026-03-20 | 54.18 | 54.67 | 52.32 | 52.84 | -3.506% | 3,381,865 | +37.718% |
| 2026-03-19 | 53.93 | 55.00 | 53.55 | 54.76 | +1.183% | 1,830,240 | +32.889% |
| 2026-03-18 | 53.97 | 55.37 | 53.50 | 54.12 | -1.457% | 1,621,899 | +34.460% |
| 2026-03-17 | 53.73 | 55.97 | 52.88 | 54.92 | +3.350% | 2,288,939 | +32.502% |
| 2026-03-16 | 53.01 | 53.63 | 52.61 | 53.14 | +2.153% | 2,047,488 | +36.940% |
| 2026-03-13 | 52.94 | 54.21 | 51.78 | 52.02 | +0.058% | 2,015,859 | +39.889% |
| 2026-03-12 | 52.27 | 54.21 | 51.66 | 51.99 | -1.329% | 2,731,174 | +39.969% |
| 2026-03-11 | 53.14 | 54.09 | 51.98 | 52.69 | -1.237% | 2,410,713 | +38.110% |
| 2026-03-10 | 55.67 | 55.91 | 53.15 | 53.35 | -4.356% | 3,199,424 | +36.401% |
| 2026-03-09 | 55.60 | 56.02 | 53.06 | 55.78 | -1.099% | 2,502,671 | +30.459% |
| 2026-03-06 | 55.43 | 56.57 | 54.34 | 56.40 | -0.406% | 3,669,904 | +29.025% |
| 2026-03-05 | 56.48 | 58.65 | 54.98 | 56.63 | +1.761% | 3,602,836 | +28.501% |
| 2026-03-04 | 54.14 | 56.60 | 54.03 | 55.65 | +2.185% | 3,795,948 | +30.764% |
| 2026-03-03 | 51.82 | 54.55 | 50.81 | 54.46 | +0.908% | 3,420,152 | +33.621% |
| 2026-03-02 | 53.71 | 54.39 | 52.69 | 53.97 | -1.658% | 2,574,928 | +34.834% |
| 2026-02-27 | 54.38 | 55.74 | 53.96 | 54.88 | -0.544% | 2,281,031 | +32.598% |
| 2026-02-26 | 53.97 | 55.96 | 53.82 | 55.18 | +3.256% | 2,664,262 | +31.877% |
| 2026-02-25 | 54.50 | 54.86 | 52.53 | 53.44 | -1.765% | 3,257,469 | +36.171% |
| 2026-02-24 | 52.38 | 54.50 | 52.11 | 54.40 | +3.876% | 4,632,069 | +33.768% |
| 2026-02-23 | 51.50 | 53.20 | 50.59 | 52.37 | +0.364% | 5,178,931 | +38.954% |
| 2026-02-20 | 49.79 | 53.29 | 49.41 | 52.18 | +8.392% | 9,931,675 | +39.460% |
| 2026-02-19 | 48.56 | 49.67 | 44.97 | 48.14 | +9.285% | 13,412,848 | +51.163% |
| 2026-02-18 | 44.04 | 46.34 | 44.00 | 44.05 | -0.699% | 7,448,312 | +65.199% |
| 2026-02-17 | 45.56 | 45.67 | 44.20 | 44.36 | -2.996% | 4,452,149 | +64.044% |
| 2026-02-13 | 46.36 | 47.41 | 45.56 | 45.73 | -1.103% | 3,223,471 | +59.130% |
| 2026-02-12 | 47.41 | 48.00 | 45.76 | 46.24 | -2.571% | 5,333,451 | +57.375% |
| 2026-02-11 | 53.53 | 53.65 | 47.39 | 47.46 | -12.241% | 6,706,054 | +53.329% |
| 2026-02-10 | 55.11 | 55.73 | 54.01 | 54.08 | -1.851% | 3,733,449 | +34.560% |
| 2026-02-09 | 56.52 | 56.74 | 54.42 | 55.10 | -4.704% | 2,789,876 | +32.069% |
| 2026-02-06 | 54.96 | 58.09 | 54.79 | 57.82 | +6.170% | 4,399,713 | +25.856% |
| 2026-02-05 | 52.97 | 55.41 | 52.97 | 54.46 | +2.581% | 5,998,116 | +33.621% |
| 2026-02-04 | 53.61 | 54.85 | 49.66 | 53.09 | -0.375% | 5,556,622 | +37.069% |
| 2026-02-03 | 53.00 | 54.81 | 52.17 | 53.29 | -0.597% | 3,767,658 | +36.555% |
| 2026-02-02 | 53.00 | 53.86 | 52.54 | 53.61 | +1.227% | 2,656,111 | +35.740% |
| 2026-01-30 | 54.12 | 54.79 | 52.77 | 52.96 | -3.621% | 3,530,664 | +37.406% |
| 2026-01-29 | 57.23 | 58.31 | 54.35 | 54.95 | -3.917% | 3,877,716 | +32.429% |
| 2026-01-28 | 58.92 | 59.93 | 57.05 | 57.19 | -2.456% | 2,374,500 | +27.243% |
| 2026-01-27 | 60.14 | 60.14 | 57.51 | 58.63 | -2.430% | 2,571,738 | +24.117% |
| 2026-01-26 | 59.65 | 60.92 | 59.64 | 60.09 | -0.133% | 2,766,068 | +21.102% |
| 2026-01-23 | 61.99 | 62.72 | 59.60 | 60.17 | -3.713% | 2,577,770 | +20.941% |
| 2026-01-22 | 62.75 | 64.51 | 61.99 | 62.49 | +2.459% | 4,592,256 | +16.451% |
| 2026-01-21 | 59.43 | 61.40 | 59.06 | 60.99 | +3.496% | 3,370,970 | +19.315% |
| 2026-01-20 | 60.00 | 61.18 | 58.83 | 58.93 | -4.598% | 3,517,217 | +23.485% |
| 2026-01-16 | 63.43 | 63.43 | 61.22 | 61.77 | -2.923% | 2,554,493 | +17.808% |
| 2026-01-15 | 62.22 | 64.19 | 62.22 | 63.63 | +3.329% | 3,492,398 | +14.364% |
| 2026-01-14 | 61.61 | 63.09 | 60.71 | 61.58 | +0.016% | 2,022,762 | +18.171% |
| 2026-01-13 | 60.35 | 62.80 | 60.00 | 61.57 | +1.954% | 2,597,856 | +18.191% |
| 2026-01-12 | 61.57 | 61.92 | 59.73 | 60.39 | -2.408% | 3,017,546 | +20.500% |
| 2026-01-09 | 61.75 | 62.30 | 60.71 | 61.88 | +1.062% | 2,278,467 | +17.599% |
| 2026-01-08 | 60.51 | 62.32 | 60.40 | 61.23 | -0.858% | 2,777,936 | +18.847% |
| 2026-01-07 | 61.73 | 63.70 | 61.67 | 61.76 | +0.554% | 3,169,870 | +17.827% |
| 2026-01-06 | 58.80 | 61.70 | 58.63 | 61.42 | +4.884% | 4,645,929 | +18.479% |
| 2026-01-05 | 56.94 | 59.58 | 56.46 | 58.56 | +2.235% | 4,106,822 | +24.266% |
| 2026-01-02 | 55.94 | 57.87 | 55.67 | 57.28 | +3.319% | 3,527,079 | +27.043% |
| 2025-12-31 | 55.11 | 55.81 | 55.01 | 55.44 | +0.145% | 2,157,529 | +31.259% |
| 2025-12-30 | 56.50 | 56.50 | 55.14 | 55.36 | -2.174% | 2,432,464 | +31.449% |
| 2025-12-29 | 55.75 | 56.78 | 55.56 | 56.59 | +1.507% | 3,400,803 | +28.592% |
| 2025-12-26 | 55.94 | 56.07 | 55.37 | 55.75 | -0.393% | 1,737,420 | +30.529% |
| 2025-12-24 | 54.53 | 55.97 | 54.46 | 55.97 | +1.690% | 1,475,367 | +30.016% |
| 2025-12-23 | 55.50 | 56.79 | 54.58 | 55.04 | -1.238% | 2,535,381 | +32.213% |
| 2025-12-22 | 54.28 | 56.87 | 54.28 | 55.73 | +2.577% | 2,796,225 | +30.576% |
| 2025-12-19 | 54.37 | 55.12 | 54.07 | 54.33 | +1.211% | 4,687,094 | +33.941% |
| 2025-12-18 | 54.50 | 56.17 | 53.50 | 53.68 | +1.551% | 4,562,564 | +35.563% |
| 2025-12-17 | 53.79 | 55.32 | 52.79 | 52.86 | -1.656% | 3,597,999 | +37.666% |
| 2025-12-16 | 53.72 | 54.92 | 53.42 | 53.75 | +1.167% | 2,339,857 | +35.386% |
| 2025-12-15 | 53.44 | 54.00 | 52.78 | 53.13 | -1.355% | 2,749,945 | +36.966% |
| 2025-12-12 | 53.04 | 54.38 | 53.04 | 53.86 | +0.692% | 2,304,478 | +35.110% |
| 2025-12-11 | 54.61 | 55.52 | 53.38 | 53.49 | -2.266% | 2,699,207 | +36.044% |
| 2025-12-10 | 54.97 | 55.65 | 54.29 | 54.73 | -0.762% | 3,829,729 | +32.962% |
| 2025-12-09 | 53.74 | 56.53 | 53.38 | 55.15 | +1.491% | 3,823,796 | +31.949% |
| 2025-12-08 | 54.92 | 55.50 | 53.45 | 54.34 | +2.028% | 2,925,950 | +33.916% |
| 2025-12-05 | 52.70 | 53.95 | 52.24 | 53.26 | +2.050% | 4,004,751 | +36.632% |
| 2025-12-04 | 53.27 | 53.52 | 51.02 | 52.19 | -3.047% | 4,413,117 | +39.433% |
| 2025-12-03 | 54.65 | 54.77 | 53.30 | 53.83 | -1.536% | 2,829,238 | +35.185% |
| 2025-12-02 | 54.78 | 54.99 | 54.08 | 54.67 | -0.255% | 2,382,468 | +33.108% |
| 2025-12-01 | 53.53 | 55.47 | 52.67 | 54.81 | +1.088% | 3,667,905 | +32.768% |
| 2025-11-28 | 54.17 | 55.15 | 54.02 | 54.22 | +0.111% | 1,304,431 | +34.212% |
| 2025-11-26 | 53.90 | 55.31 | 53.76 | 54.16 | +0.333% | 3,316,141 | +34.361% |
| 2025-11-25 | 52.87 | 55.04 | 52.23 | 53.98 | +3.688% | 3,928,865 | +34.809% |
| 2025-11-24 | 52.72 | 53.26 | 51.54 | 52.06 | -1.940% | 4,422,946 | +39.781% |
| 2025-11-21 | 51.56 | 54.10 | 51.56 | 53.09 | +2.947% | 4,125,228 | +37.069% |
| 2025-11-20 | 53.43 | 54.50 | 51.51 | 51.57 | -2.900% | 4,132,374 | +41.109% |
| 2025-11-19 | 54.38 | 54.79 | 52.46 | 53.11 | -2.550% | 3,924,563 | +37.018% |
| 2025-11-18 | 54.00 | 55.46 | 53.75 | 54.50 | -0.220% | 2,503,847 | +33.523% |
| 2025-11-17 | 57.30 | 58.41 | 54.02 | 54.62 | -4.343% | 5,082,159 | +33.230% |
| 2025-11-14 | 57.26 | 58.10 | 56.65 | 57.10 | -2.360% | 3,345,766 | +27.443% |
| 2025-11-13 | 62.62 | 62.72 | 57.29 | 58.48 | -8.482% | 7,139,314 | +24.436% |
| 2025-11-12 | 64.25 | 65.66 | 63.77 | 63.90 | +0.251% | 3,713,550 | +13.881% |
| 2025-11-11 | 60.60 | 63.88 | 60.43 | 63.74 | +5.810% | 4,505,946 | +14.167% |
| 2025-11-10 | 59.30 | 61.34 | 59.09 | 60.24 | +1.946% | 4,266,399 | +20.800% |
| 2025-11-07 | 56.33 | 59.31 | 55.90 | 59.09 | +4.032% | 3,807,776 | +23.151% |
| 2025-11-06 | 60.24 | 60.30 | 56.66 | 56.80 | -5.773% | 4,067,235 | +28.116% |
| 2025-11-05 | 57.89 | 60.78 | 57.68 | 60.28 | +3.449% | 3,933,012 | +20.720% |
| 2025-11-04 | 59.88 | 60.10 | 57.75 | 58.27 | -4.601% | 3,950,302 | +24.884% |
| 2025-11-03 | 61.49 | 62.24 | 59.96 | 61.08 | -1.484% | 5,018,458 | +19.139% |
| 2025-10-31 | 62.55 | 63.60 | 61.03 | 62.00 | +0.113% | 4,790,646 | +17.371% |
| 2025-10-30 | 64.08 | 64.20 | 61.71 | 61.93 | -5.030% | 7,506,523 | +17.504% |
| 2025-10-29 | 70.26 | 72.73 | 65.20 | 65.21 | -12.798% | 13,191,698 | +11.593% |
| 2025-10-28 | 74.93 | 76.23 | 73.33 | 74.78 | -1.032% | 5,852,998 | -2.688% |
| 2025-10-27 | 74.70 | 76.10 | 74.40 | 75.56 | +2.246% | 3,155,689 | -3.692% |
| 2025-10-24 | 75.00 | 75.89 | 73.44 | 73.90 | +0.027% | 2,436,998 | -1.529% |
| 2025-10-23 | 72.96 | 73.95 | 70.56 | 73.88 | +0.860% | 2,643,094 | -1.502% |
| 2025-10-22 | 71.58 | 73.69 | 71.36 | 73.25 | +1.821% | 2,912,583 | -0.655% |
| 2025-10-21 | 72.03 | 72.56 | 70.53 | 71.94 | +0.841% | 2,153,856 | +1.154% |
| 2025-10-20 | 71.22 | 72.55 | 70.70 | 71.34 | +1.249% | 2,170,819 | +2.004% |
| 2025-10-17 | 71.10 | 71.70 | 69.63 | 70.46 | -1.386% | 3,414,014 | +3.278% |
| 2025-10-16 | 72.99 | 74.24 | 70.18 | 71.45 | +1.061% | 4,978,850 | +1.847% |
| 2025-10-15 | 72.04 | 74.44 | 70.66 | 70.70 | -1.683% | 3,315,233 | +2.928% |
| 2025-10-14 | 68.16 | 73.07 | 67.62 | 71.91 | +2.130% | 2,923,238 | +1.196% |
| 2025-10-13 | 70.37 | 71.09 | 69.43 | 70.41 | +2.444% | 2,430,007 | +3.352% |
| 2025-10-10 | 73.07 | 73.07 | 68.72 | 68.73 | -5.668% | 4,162,988 | +5.878% |
| 2025-10-09 | 70.94 | 73.01 | 70.72 | 72.86 | +3.878% | 4,198,342 | -0.124% |
| 2025-10-08 | 71.75 | 72.00 | 69.11 | 70.14 | -1.820% | 4,255,596 | +3.750% |
| 2025-10-07 | 70.58 | 71.52 | 69.05 | 71.44 | +2.057% | 4,373,088 | +1.862% |
| 2025-10-06 | 72.95 | 74.18 | 69.56 | 70.00 | -3.288% | 5,580,875 | +3.957% |
| 2025-10-03 | 72.89 | 76.52 | 72.31 | 72.38 | -0.221% | 7,496,614 | +0.539% |
| 2025-10-02 | 70.92 | 73.52 | 70.56 | 72.54 | +2.908% | 4,716,748 | +0.317% |
| 2025-10-01 | 66.48 | 71.74 | 66.36 | 70.49 | +6.176% | 9,057,809 | +3.235% |
| 2025-09-30 | 71.89 | 71.96 | 64.80 | 66.39 | -10.694% | 16,708,615 | +9.610% |
| 2025-09-29 | 64.86 | 75.77 | 63.64 | 74.34 | +15.830% | 25,784,290 | -2.112% |
| 2025-09-26 | 63.22 | 64.31 | 62.56 | 64.18 | +0.912% | 3,760,256 | +13.384% |
| 2025-09-25 | 64.35 | 64.56 | 61.70 | 63.60 | -0.703% | 4,191,466 | +14.418% |
| 2025-09-24 | 63.22 | 64.45 | 62.73 | 64.05 | +2.259% | 3,272,862 | +13.614% |
| 2025-09-23 | 61.97 | 62.93 | 61.34 | 62.63 | +1.565% | 3,303,174 | +16.181% |
| 2025-09-22 | 65.00 | 65.00 | 61.03 | 61.67 | -5.108% | 5,882,087 | +17.999% |
| 2025-09-19 | 64.51 | 65.07 | 63.52 | 64.99 | +0.216% | 6,481,398 | +11.971% |
| 2025-09-18 | 62.57 | 65.06 | 62.26 | 64.85 | +6.978% | 7,249,260 | +12.213% |
| 2025-09-17 | 59.45 | 62.00 | 59.19 | 60.62 | +2.037% | 5,646,391 | +20.043% |
| 2025-09-16 | 57.81 | 59.65 | 55.95 | 59.41 | +2.785% | 5,746,135 | +22.488% |
| 2025-09-15 | 58.84 | 59.25 | 56.63 | 57.80 | -1.934% | 4,723,232 | +25.900% |
| 2025-09-12 | 58.86 | 59.59 | 57.85 | 58.94 | -1.091% | 4,196,921 | +23.465% |
| 2025-09-11 | 59.01 | 61.50 | 58.65 | 59.59 | +3.061% | 7,904,952 | +22.118% |
| 2025-09-10 | 55.52 | 58.41 | 55.00 | 57.82 | +3.213% | 5,866,272 | +25.856% |
| 2025-09-09 | 57.21 | 57.68 | 53.97 | 56.02 | -3.746% | 8,251,708 | +29.900% |
| 2025-09-08 | 54.25 | 58.34 | 54.15 | 58.20 | +7.658% | 9,531,111 | +25.034% |
| 2025-09-05 | 52.36 | 54.10 | 52.35 | 54.06 | +3.543% | 5,066,990 | +34.610% |
| 2025-09-04 | 51.77 | 52.40 | 50.26 | 52.21 | +0.462% | 5,271,078 | +39.379% |
| 2025-09-03 | 51.37 | 52.55 | 51.14 | 51.97 | +0.522% | 4,411,750 | +40.023% |
| 2025-09-02 | 52.23 | 52.23 | 51.15 | 51.70 | -2.471% | 4,919,626 | +40.754% |
| 2025-08-29 | 53.84 | 54.23 | 52.84 | 53.01 | -1.596% | 4,382,856 | +37.276% |
| 2025-08-28 | 54.70 | 54.78 | 52.89 | 53.87 | -1.029% | 6,938,366 | +35.084% |
| 2025-08-27 | 55.74 | 55.79 | 54.28 | 54.43 | -3.184% | 4,694,840 | +33.695% |
| 2025-08-26 | 57.02 | 57.14 | 54.50 | 56.22 | -2.039% | 9,320,466 | +29.438% |
| 2025-08-25 | 61.89 | 61.90 | 57.37 | 57.39 | -8.410% | 7,935,177 | +26.799% |
| 2025-08-22 | 62.88 | 63.88 | 62.00 | 62.66 | -0.413% | 4,420,740 | +16.135% |
| 2025-08-21 | 64.37 | 64.73 | 61.42 | 62.92 | -3.140% | 4,479,867 | +15.655% |
| 2025-08-20 | 63.39 | 65.37 | 62.88 | 64.96 | +2.315% | 3,405,406 | +12.023% |
| 2025-08-19 | 65.31 | 65.62 | 63.47 | 63.49 | -2.263% | 3,362,449 | +14.616% |
| 2025-08-18 | 66.00 | 66.60 | 63.94 | 64.96 | -2.213% | 5,369,476 | +12.023% |
| 2025-08-15 | 68.36 | 68.55 | 66.03 | 66.43 | -2.610% | 5,029,711 | +9.544% |
| 2025-08-14 | 69.10 | 69.56 | 67.27 | 68.21 | -2.682% | 3,925,994 | +6.685% |
| 2025-08-13 | 66.82 | 70.57 | 65.71 | 70.09 | +5.414% | 6,450,089 | +3.824% |
| 2025-08-12 | 62.87 | 66.70 | 62.03 | 66.49 | +7.641% | 8,135,764 | +9.445% |
| 2025-08-11 | 60.90 | 61.88 | 60.11 | 61.77 | +1.412% | 5,597,528 | +17.808% |
| 2025-08-08 | 60.23 | 60.96 | 59.46 | 60.91 | +0.694% | 4,443,641 | +19.471% |
| 2025-08-07 | 58.10 | 60.53 | 57.82 | 60.49 | +7.633% | 5,734,509 | +20.301% |
| 2025-08-06 | 56.15 | 56.95 | 55.33 | 56.20 | +0.393% | 4,851,880 | +29.484% |
| 2025-08-05 | 57.63 | 57.63 | 55.83 | 55.98 | -2.321% | 4,204,894 | +29.993% |
| 2025-08-04 | 58.69 | 59.75 | 57.03 | 57.31 | -2.484% | 4,075,042 | +26.976% |
| 2025-08-01 | 58.20 | 60.08 | 57.53 | 58.77 | +0.858% | 4,640,005 | +23.822% |
| 2025-07-31 | 61.35 | 61.49 | 55.89 | 58.27 | -5.986% | 9,795,622 | +24.884% |
| 2025-07-30 | 65.74 | 68.45 | 61.14 | 61.98 | +2.786% | 12,893,982 | +17.409% |
| 2025-07-29 | 62.91 | 62.91 | 60.01 | 60.30 | -3.904% | 8,578,362 | +20.680% |
| 2025-07-28 | 62.52 | 63.78 | 62.16 | 62.75 | +0.464% | 4,412,694 | +15.968% |
| 2025-07-25 | 64.20 | 64.55 | 61.91 | 62.46 | -2.376% | 3,819,921 | +16.507% |
| 2025-07-24 | 63.58 | 66.31 | 63.58 | 63.98 | +1.782% | 6,350,844 | +13.739% |
| 2025-07-23 | 63.68 | 64.00 | 62.04 | 62.86 | -1.303% | 4,297,510 | +15.765% |
| 2025-07-22 | 60.60 | 64.08 | 60.43 | 63.69 | +5.430% | 7,328,077 | +14.257% |
| 2025-07-21 | 61.35 | 61.37 | 59.07 | 60.41 | +1.291% | 5,386,901 | +20.460% |
| 2025-07-18 | 58.84 | 59.80 | 58.79 | 59.64 | +2.881% | 3,904,808 | +22.015% |
| 2025-07-17 | 57.74 | 59.01 | 56.95 | 57.97 | +3.444% | 4,877,640 | +25.530% |
| 2025-07-16 | 56.05 | 56.55 | 55.01 | 56.04 | +0.628% | 2,631,689 | +29.854% |
| 2025-07-15 | 57.66 | 57.79 | 54.93 | 55.69 | -3.500% | 4,685,983 | +30.670% |
| 2025-07-14 | 57.99 | 58.77 | 57.37 | 57.71 | -0.276% | 3,153,094 | +26.096% |
| 2025-07-11 | 58.01 | 58.30 | 57.11 | 57.87 | -0.499% | 3,411,002 | +25.747% |
| 2025-07-10 | 54.76 | 58.25 | 54.72 | 58.16 | +7.445% | 7,015,740 | +25.120% |
| 2025-07-09 | 53.36 | 54.35 | 52.31 | 54.13 | +1.253% | 3,794,971 | +34.436% |
| 2025-07-08 | 53.70 | 54.00 | 51.84 | 53.46 | -0.391% | 3,405,053 | +36.120% |
| 2025-07-07 | 53.76 | 55.00 | 52.92 | 53.67 | -1.287% | 5,651,393 | +35.588% |
| 2025-07-03 | 53.80 | 54.84 | 53.18 | 54.37 | +2.662% | 4,307,775 | +33.842% |
| 2025-07-02 | 51.40 | 53.89 | 51.40 | 52.96 | +3.115% | 6,435,493 | +37.406% |
| 2025-07-01 | 50.05 | 52.75 | 49.76 | 51.36 | +2.392% | 6,107,288 | +41.686% |
| 2025-06-30 | 51.00 | 51.40 | 49.60 | 50.16 | -0.948% | 4,032,502 | +45.076% |
| 2025-06-27 | 50.88 | 51.50 | 50.08 | 50.64 | +0.020% | 5,905,820 | +43.701% |
| 2025-06-26 | 52.88 | 53.15 | 49.15 | 50.63 | -4.562% | 8,448,364 | +43.729% |
| 2025-06-25 | 53.39 | 53.91 | 52.23 | 53.05 | -0.600% | 3,948,835 | +37.172% |
| 2025-06-24 | 54.40 | 54.63 | 53.06 | 53.37 | -1.020% | 4,601,258 | +36.350% |
| 2025-06-23 | 55.97 | 55.97 | 53.87 | 53.92 | -3.989% | 5,431,893 | +34.959% |
| 2025-06-20 | 56.12 | 56.53 | 55.57 | 56.16 | +1.555% | 6,412,079 | +29.576% |
| 2025-06-18 | 54.37 | 56.09 | 54.37 | 55.30 | +1.412% | 4,984,558 | +31.591% |
| 2025-06-17 | 54.41 | 56.48 | 53.94 | 54.53 | +1.188% | 8,843,329 | +33.449% |
| 2025-06-16 | 55.99 | 56.04 | 53.80 | 53.89 | -3.751% | 9,042,186 | +35.034% |
| 2025-06-13 | 58.74 | 59.00 | 54.47 | 55.99 | -5.566% | 10,589,571 | +29.970% |
| 2025-06-12 | 59.50 | 59.53 | 57.95 | 59.29 | -1.512% | 12,060,111 | +22.736% |
| 2025-06-11 | 59.89 | 61.74 | 59.72 | 60.20 | -2.636% | 6,211,837 | +20.880% |
| 2025-06-10 | 63.84 | 63.84 | 61.40 | 61.83 | -3.209% | 5,312,174 | +17.694% |
| 2025-06-09 | 63.90 | 64.97 | 62.81 | 63.88 | +0.110% | 5,157,019 | +13.917% |
| 2025-06-06 | 63.33 | 64.68 | 62.60 | 63.81 | +1.738% | 6,149,053 | +14.042% |
| 2025-06-05 | 61.81 | 63.59 | 61.62 | 62.72 | +1.901% | 6,408,415 | +16.024% |
| 2025-06-04 | 60.38 | 62.05 | 60.33 | 61.55 | +2.243% | 7,092,295 | +18.229% |
| 2025-06-03 | 58.43 | 60.30 | 57.84 | 60.20 | +2.486% | 6,016,102 | +20.880% |
| 2025-06-02 | 54.90 | 60.07 | 54.90 | 58.74 | +6.125% | 11,583,889 | +23.885% |
| 2025-05-30 | 52.99 | 55.50 | 52.80 | 55.35 | +4.454% | 7,237,328 | +31.472% |
| 2025-05-29 | 51.99 | 54.48 | 51.77 | 52.99 | +2.993% | 8,409,846 | +37.328% |
| 2025-05-28 | 50.50 | 51.69 | 50.40 | 51.45 | +1.922% | 5,251,416 | +41.438% |
| 2025-05-27 | 48.20 | 50.56 | 47.93 | 50.48 | +6.050% | 8,619,273 | +44.156% |
| 2025-05-23 | 46.95 | 47.88 | 46.88 | 47.60 | -0.751% | 3,052,302 | +52.878% |
| 2025-05-22 | 46.50 | 48.44 | 46.33 | 47.96 | +3.162% | 4,989,460 | +51.731% |
| 2025-05-21 | 46.67 | 47.42 | 46.20 | 46.49 | -1.421% | 3,184,090 | +56.528% |
| 2025-05-20 | 46.87 | 48.27 | 46.71 | 47.16 | +0.276% | 3,924,022 | +54.304% |
| 2025-05-19 | 46.10 | 47.07 | 45.75 | 47.03 | +0.021% | 2,959,227 | +54.731% |
| 2025-05-16 | 47.01 | 47.47 | 46.02 | 47.02 | +0.043% | 4,063,960 | +54.764% |
| 2025-05-15 | 46.90 | 47.34 | 46.41 | 47.00 | +0.085% | 5,029,060 | +54.830% |
| 2025-05-14 | 46.65 | 47.47 | 46.21 | 46.96 | +0.406% | 4,163,433 | +54.962% |
| 2025-05-13 | 47.91 | 48.09 | 46.38 | 46.77 | -1.723% | 5,065,576 | +55.591% |
| 2025-05-12 | 49.67 | 50.10 | 47.48 | 47.59 | +1.385% | 6,455,581 | +52.910% |
| 2025-05-09 | 48.08 | 48.30 | 46.57 | 46.94 | -1.922% | 4,189,678 | +55.028% |
| 2025-05-08 | 46.34 | 48.27 | 46.20 | 47.86 | +4.225% | 3,364,106 | +52.048% |
| 2025-05-07 | 45.30 | 46.43 | 45.11 | 45.92 | +1.796% | 3,886,906 | +58.471% |
| 2025-05-06 | 44.26 | 45.25 | 44.11 | 45.11 | +0.067% | 3,587,893 | +61.317% |
| 2025-05-05 | 43.83 | 45.89 | 43.69 | 45.08 | +1.761% | 4,105,711 | +61.424% |
| 2025-05-02 | 43.00 | 45.25 | 42.97 | 44.30 | +4.211% | 5,342,662 | +64.266% |
| 2025-05-01 | 43.71 | 44.25 | 42.10 | 42.51 | -2.231% | 6,409,156 | +71.183% |
| 2025-04-30 | 46.60 | 46.87 | 41.51 | 43.48 | -5.745% | 11,846,901 | +67.364% |
| 2025-04-29 | 45.78 | 46.59 | 45.58 | 46.13 | +0.545% | 5,777,417 | +57.750% |
| 2025-04-28 | 46.08 | 46.71 | 45.43 | 45.88 | +0.044% | 4,453,031 | +58.609% |
| 2025-04-25 | 45.59 | 46.20 | 45.15 | 45.86 | +0.681% | 3,742,292 | +58.679% |
| 2025-04-24 | 45.45 | 45.76 | 44.28 | 45.55 | -0.524% | 6,497,844 | +59.759% |
| 2025-04-23 | 46.63 | 47.23 | 45.75 | 45.79 | -0.305% | 3,023,807 | +58.921% |
| 2025-04-22 | 45.58 | 46.65 | 45.28 | 45.93 | +3.121% | 5,813,181 | +58.437% |
| 2025-04-21 | 44.15 | 44.75 | 43.72 | 44.54 | +0.883% | 4,377,270 | +63.381% |
| 2025-04-17 | 42.37 | 44.33 | 42.37 | 44.15 | +3.833% | 2,900,874 | +64.824% |
| 2025-04-16 | 43.32 | 43.41 | 41.91 | 42.52 | -2.253% | 3,141,290 | +71.143% |
| 2025-04-15 | 43.36 | 44.44 | 42.95 | 43.50 | -0.344% | 2,714,483 | +67.287% |
| 2025-04-14 | 44.37 | 45.00 | 42.53 | 43.65 | 0.000% | 2,412,732 | +66.712% |