HAE
Haemonetics Corporation
stockNYSE
Market OpenNov 13, 2026 2:25:16 PM EST
122.65USD-0.049%(-0.06)208,854
HAE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 124.02 | 126.01 | 122.22 | 122.65 | -0.049% | 208,854 | 0.000% |
| 2026-11-12 | 120.78 | 124.00 | 119.45 | 122.71 | +1.800% | 597,594 | -0.049% |
| 2026-11-11 | 123.09 | 123.17 | 120.02 | 120.54 | -1.487% | 390,244 | +1.750% |
| 2026-11-10 | 117.90 | 123.08 | 116.68 | 122.36 | +3.511% | 797,948 | +0.237% |
| 2026-11-09 | 121.16 | 122.97 | 117.48 | 118.21 | -1.434% | 999,316 | +3.756% |
| 2026-11-06 | 121.16 | 123.75 | 116.79 | 119.93 | -3.368% | 834,677 | +2.268% |
| 2026-11-05 | 126.06 | 132.00 | 121.22 | 124.11 | -2.598% | 1,302,144 | -1.176% |
| 2026-11-04 | 122.16 | 128.82 | 121.26 | 127.42 | +5.936% | 982,030 | -3.744% |
| 2026-11-03 | 119.07 | 121.44 | 119.00 | 120.28 | +0.117% | 834,603 | +1.970% |
| 2026-11-02 | 120.36 | 121.48 | 119.08 | 120.14 | +0.410% | 678,589 | +2.089% |
| 2026-10-30 | 120.50 | 120.50 | 118.39 | 119.65 | -0.117% | 453,354 | +2.507% |
| 2026-10-29 | 118.85 | 120.54 | 117.97 | 119.79 | +1.242% | 558,543 | +2.388% |
| 2026-10-28 | 119.40 | 120.79 | 117.71 | 118.32 | -1.375% | 501,823 | +3.660% |
| 2026-10-27 | 118.69 | 121.91 | 117.70 | 119.97 | +0.654% | 900,886 | +2.234% |
| 2026-10-26 | 118.62 | 119.43 | 117.49 | 119.19 | +0.574% | 469,738 | +2.903% |
| 2026-10-23 | 115.50 | 119.20 | 115.49 | 118.51 | +2.023% | 777,378 | +3.493% |
| 2026-10-22 | 117.70 | 118.68 | 116.07 | 116.16 | -0.811% | 365,126 | +5.587% |
| 2026-10-21 | 117.49 | 119.14 | 116.65 | 117.11 | -0.931% | 843,472 | +4.731% |
| 2026-10-20 | 119.50 | 120.50 | 117.20 | 118.21 | -0.438% | 585,003 | +3.756% |
| 2026-10-19 | 118.07 | 119.82 | 117.00 | 118.73 | +0.380% | 392,222 | +3.302% |
| 2026-10-16 | 121.83 | 121.84 | 118.19 | 118.28 | -2.482% | 471,522 | +3.695% |
| 2026-10-15 | 122.20 | 122.46 | 118.65 | 121.29 | +0.149% | 747,648 | +1.121% |
| 2026-10-14 | 121.81 | 122.53 | 119.55 | 121.11 | -0.501% | 592,145 | +1.272% |
| 2026-10-13 | 122.80 | 123.77 | 121.05 | 121.72 | -0.279% | 829,194 | +0.764% |
| 2026-10-12 | 118.70 | 122.24 | 118.36 | 122.06 | +2.839% | 895,092 | +0.483% |
| 2026-10-09 | 119.81 | 121.19 | 116.52 | 118.69 | -0.653% | 1,251,114 | +3.336% |
| 2026-10-08 | 115.00 | 121.00 | 111.66 | 119.47 | +17.461% | 2,775,911 | +2.662% |
| 2026-10-07 | 103.48 | 104.02 | 101.31 | 101.71 | -1.748% | 625,576 | +20.588% |
| 2026-10-06 | 104.92 | 105.58 | 102.80 | 103.52 | -1.108% | 542,049 | +18.480% |
| 2026-10-05 | 104.29 | 106.26 | 103.64 | 104.68 | 0.000% | 652,647 | +17.167% |
| 2026-10-02 | 104.58 | 105.70 | 103.61 | 104.68 | +0.297% | 328,574 | +17.167% |
| 2026-10-01 | 105.71 | 106.67 | 103.51 | 104.37 | -0.883% | 454,254 | +17.515% |
| 2026-09-30 | 105.42 | 105.78 | 103.54 | 105.30 | -0.473% | 508,904 | +16.477% |
| 2026-09-29 | 104.99 | 106.52 | 104.60 | 105.80 | +0.009% | 451,222 | +15.926% |
| 2026-09-28 | 105.14 | 106.22 | 104.44 | 105.79 | +0.465% | 472,150 | +15.937% |
| 2026-09-25 | 105.72 | 106.58 | 104.71 | 105.30 | -0.660% | 492,605 | +16.477% |
| 2026-09-24 | 106.67 | 108.22 | 105.92 | 106.00 | -0.768% | 416,799 | +15.708% |
| 2026-09-23 | 108.56 | 110.28 | 106.70 | 106.82 | -1.567% | 704,879 | +14.819% |
| 2026-09-22 | 109.26 | 110.14 | 108.38 | 108.52 | -0.193% | 446,603 | +13.021% |
| 2026-09-21 | 109.24 | 110.06 | 108.05 | 108.73 | +0.304% | 327,026 | +12.802% |
| 2026-09-18 | 108.95 | 110.45 | 107.60 | 108.40 | +0.743% | 1,300,443 | +13.146% |
| 2026-09-17 | 108.39 | 109.83 | 107.56 | 107.60 | +1.280% | 621,115 | +13.987% |
| 2026-09-16 | 105.90 | 106.78 | 104.78 | 106.24 | +0.038% | 520,720 | +15.446% |
| 2026-09-15 | 105.14 | 106.87 | 103.24 | 106.20 | -0.103% | 440,034 | +15.490% |
| 2026-09-14 | 106.98 | 107.47 | 102.83 | 106.31 | +3.525% | 887,944 | +15.370% |
| 2026-09-11 | 101.70 | 102.89 | 100.53 | 102.69 | +1.613% | 458,309 | +19.437% |
| 2026-09-10 | 102.02 | 102.95 | 100.59 | 101.06 | -2.036% | 602,324 | +21.364% |
| 2026-09-09 | 102.15 | 103.18 | 100.57 | 103.16 | +0.311% | 612,215 | +18.893% |
| 2026-09-08 | 101.89 | 103.53 | 101.25 | 102.84 | -0.078% | 581,589 | +19.263% |
| 2026-09-04 | 101.59 | 103.56 | 101.51 | 102.92 | +0.068% | 425,088 | +19.170% |
| 2026-09-03 | 103.69 | 104.05 | 101.73 | 102.85 | -0.068% | 602,060 | +19.251% |
| 2026-09-02 | 102.24 | 104.37 | 101.61 | 102.92 | +0.951% | 777,673 | +19.170% |
| 2026-09-01 | 103.60 | 104.16 | 101.08 | 101.95 | -1.087% | 633,647 | +20.304% |
| 2026-08-31 | 103.06 | 103.95 | 101.39 | 103.07 | -0.856% | 494,691 | +18.997% |
| 2026-08-28 | 104.59 | 105.61 | 103.57 | 103.96 | -0.990% | 659,228 | +17.978% |
| 2026-08-27 | 105.73 | 106.52 | 104.59 | 105.00 | -1.501% | 592,857 | +16.810% |
| 2026-08-26 | 107.75 | 108.08 | 106.42 | 106.60 | -1.588% | 661,286 | +15.056% |
| 2026-08-25 | 108.13 | 108.68 | 106.84 | 108.32 | -0.074% | 502,184 | +13.229% |
| 2026-08-24 | 108.02 | 109.49 | 107.38 | 108.40 | -0.368% | 641,055 | +13.146% |
| 2026-08-21 | 109.24 | 109.57 | 107.00 | 108.80 | +0.536% | 582,116 | +12.730% |
| 2026-08-20 | 106.84 | 109.56 | 106.49 | 108.22 | -0.175% | 891,224 | +13.334% |
| 2026-08-19 | 105.20 | 108.50 | 105.01 | 108.41 | +3.593% | 1,460,333 | +13.135% |
| 2026-08-18 | 102.50 | 106.67 | 102.00 | 104.65 | +15.930% | 2,305,407 | +17.200% |
| 2026-08-17 | 90.09 | 91.36 | 89.06 | 90.27 | -0.584% | 469,123 | +35.870% |
| 2026-08-14 | 90.61 | 91.49 | 89.82 | 90.80 | +0.465% | 533,284 | +35.077% |
| 2026-08-13 | 91.63 | 92.25 | 89.91 | 90.38 | -1.051% | 811,855 | +35.705% |
| 2026-08-12 | 86.38 | 91.39 | 86.14 | 91.34 | +4.724% | 822,993 | +34.279% |
| 2026-08-11 | 86.79 | 88.88 | 86.10 | 87.22 | +0.704% | 745,393 | +40.621% |
| 2026-08-10 | 87.39 | 87.97 | 85.97 | 86.61 | -1.400% | 571,131 | +41.612% |
| 2026-08-07 | 85.55 | 87.87 | 84.88 | 87.84 | +3.317% | 657,075 | +39.629% |
| 2026-08-06 | 85.77 | 88.00 | 80.83 | 85.02 | +1.699% | 1,275,251 | +44.260% |
| 2026-08-05 | 86.02 | 86.94 | 83.32 | 83.60 | -2.085% | 1,140,268 | +46.711% |
| 2026-08-04 | 86.06 | 87.08 | 85.32 | 85.38 | -1.625% | 1,272,634 | +43.652% |
| 2026-08-03 | 86.25 | 88.58 | 86.03 | 86.79 | +1.461% | 1,058,090 | +41.318% |
| 2026-07-31 | 84.26 | 85.61 | 82.75 | 85.54 | +0.849% | 789,607 | +43.383% |
| 2026-07-30 | 84.58 | 84.97 | 83.47 | 84.82 | -0.702% | 555,195 | +44.600% |
| 2026-07-29 | 81.99 | 85.71 | 81.72 | 85.42 | +3.489% | 893,444 | +43.585% |
| 2026-07-28 | 81.14 | 83.24 | 80.37 | 82.54 | +3.291% | 803,457 | +48.595% |
| 2026-07-27 | 79.35 | 80.72 | 79.35 | 79.91 | +1.434% | 803,182 | +53.485% |
| 2026-07-24 | 78.32 | 79.41 | 77.27 | 78.78 | +1.783% | 462,740 | +55.687% |
| 2026-07-23 | 77.65 | 78.34 | 74.95 | 77.40 | -0.807% | 598,288 | +58.463% |
| 2026-07-22 | 78.17 | 78.38 | 76.22 | 78.03 | -0.051% | 363,405 | +57.183% |
| 2026-07-21 | 77.41 | 78.15 | 76.94 | 78.07 | -0.128% | 371,758 | +57.103% |
| 2026-07-20 | 77.81 | 79.57 | 77.59 | 78.17 | +0.398% | 577,723 | +56.902% |
| 2026-07-17 | 77.36 | 78.72 | 77.11 | 77.86 | -0.815% | 493,007 | +57.526% |
| 2026-07-16 | 77.75 | 80.00 | 77.20 | 78.50 | +2.374% | 952,049 | +56.242% |
| 2026-07-15 | 75.07 | 77.07 | 74.44 | 76.68 | +3.051% | 534,783 | +59.950% |
| 2026-07-14 | 76.59 | 76.59 | 73.22 | 74.41 | -3.225% | 650,537 | +64.830% |
| 2026-07-13 | 75.65 | 77.75 | 75.65 | 76.89 | +0.919% | 691,162 | +59.514% |
| 2026-07-10 | 75.23 | 76.58 | 74.67 | 76.19 | +1.587% | 456,266 | +60.979% |
| 2026-07-09 | 73.83 | 75.53 | 71.81 | 75.00 | +1.598% | 423,987 | +63.533% |
| 2026-07-08 | 74.00 | 74.90 | 73.70 | 73.82 | -1.416% | 618,766 | +66.147% |
| 2026-07-07 | 76.29 | 76.90 | 74.72 | 74.88 | -0.187% | 399,425 | +63.795% |
| 2026-07-06 | 75.94 | 76.21 | 73.51 | 75.02 | -0.067% | 666,205 | +63.490% |
| 2026-07-02 | 75.43 | 75.98 | 72.55 | 75.07 | +0.294% | 1,329,864 | +63.381% |
| 2026-07-01 | 75.87 | 76.53 | 74.76 | 74.85 | -0.200% | 636,820 | +63.861% |
| 2026-06-30 | 74.58 | 75.78 | 72.34 | 75.00 | -0.160% | 562,614 | +63.533% |
| 2026-06-29 | 77.18 | 77.68 | 75.08 | 75.12 | -2.808% | 612,909 | +63.272% |
| 2026-06-26 | 78.26 | 79.82 | 76.41 | 77.29 | -0.425% | 1,608,297 | +58.688% |
| 2026-06-25 | 72.85 | 77.70 | 72.04 | 77.62 | +6.518% | 746,058 | +58.013% |
| 2026-06-24 | 73.60 | 74.98 | 72.29 | 72.87 | +0.124% | 523,943 | +68.313% |
| 2026-06-23 | 73.06 | 73.80 | 72.76 | 72.78 | +0.345% | 625,055 | +68.522% |
| 2026-06-22 | 72.89 | 74.26 | 72.45 | 72.53 | -2.211% | 1,171,854 | +69.102% |
| 2026-06-18 | 73.17 | 74.53 | 72.29 | 74.17 | +1.980% | 887,719 | +65.363% |
| 2026-06-17 | 74.14 | 74.89 | 72.50 | 72.73 | -2.284% | 1,252,738 | +68.637% |
| 2026-06-16 | 77.45 | 78.69 | 73.27 | 74.43 | -3.225% | 1,321,963 | +64.786% |
| 2026-06-15 | 77.95 | 78.43 | 75.93 | 76.91 | -1.650% | 886,427 | +59.472% |
| 2026-06-12 | 79.78 | 80.94 | 77.02 | 78.20 | -2.054% | 1,198,318 | +56.841% |
| 2026-06-11 | 78.71 | 81.99 | 77.46 | 79.84 | +1.320% | 1,749,821 | +53.620% |
| 2026-06-10 | 78.70 | 80.45 | 78.30 | 78.80 | +0.114% | 1,006,937 | +55.647% |
| 2026-06-09 | 75.00 | 80.80 | 75.00 | 78.71 | +5.115% | 1,888,091 | +55.825% |
| 2026-06-08 | 71.45 | 75.70 | 70.66 | 74.88 | +5.051% | 1,343,241 | +63.795% |
| 2026-06-05 | 70.10 | 71.66 | 69.64 | 71.28 | +2.047% | 604,790 | +72.068% |
| 2026-06-04 | 67.03 | 70.00 | 66.44 | 69.85 | +6.026% | 1,215,541 | +75.591% |
| 2026-06-03 | 66.20 | 66.47 | 65.06 | 65.88 | -0.738% | 743,819 | +86.172% |
| 2026-06-02 | 66.67 | 67.52 | 66.24 | 66.37 | -1.265% | 922,247 | +84.797% |
| 2026-06-01 | 66.79 | 67.89 | 64.79 | 67.22 | -0.870% | 735,873 | +82.461% |
| 2026-05-29 | 66.98 | 68.33 | 66.19 | 67.81 | +1.149% | 942,519 | +80.873% |
| 2026-05-28 | 67.04 | 68.33 | 65.75 | 67.04 | -0.179% | 1,014,305 | +82.950% |
| 2026-05-27 | 66.97 | 67.67 | 65.67 | 67.16 | +0.479% | 1,138,247 | +82.624% |
| 2026-05-26 | 65.01 | 67.46 | 64.50 | 66.84 | +2.061% | 1,049,371 | +83.498% |
| 2026-05-22 | 64.49 | 65.84 | 63.59 | 65.49 | +5.731% | 1,036,866 | +87.281% |
| 2026-05-21 | 58.91 | 61.94 | 57.73 | 61.94 | +3.996% | 1,182,644 | +98.014% |
| 2026-05-20 | 56.63 | 59.80 | 55.75 | 59.56 | +4.767% | 1,001,171 | +105.927% |
| 2026-05-19 | 57.72 | 58.33 | 56.44 | 56.85 | -0.751% | 605,897 | +115.743% |
| 2026-05-18 | 56.30 | 58.08 | 56.09 | 57.28 | +1.759% | 614,289 | +114.124% |
| 2026-05-15 | 57.27 | 58.18 | 56.26 | 56.29 | -1.453% | 911,906 | +117.890% |
| 2026-05-14 | 57.08 | 58.70 | 56.73 | 57.12 | +0.193% | 789,076 | +114.723% |
| 2026-05-13 | 53.26 | 57.47 | 53.17 | 57.01 | +5.555% | 1,419,697 | +115.138% |
| 2026-05-12 | 52.75 | 54.45 | 52.13 | 54.01 | +3.388% | 971,219 | +127.088% |
| 2026-05-11 | 54.65 | 55.40 | 51.66 | 52.24 | -5.225% | 1,021,908 | +134.782% |
| 2026-05-08 | 53.66 | 56.11 | 51.00 | 55.12 | +1.379% | 1,122,319 | +122.515% |
| 2026-05-07 | 57.08 | 60.14 | 53.63 | 54.37 | +3.228% | 1,823,977 | +125.584% |
| 2026-05-06 | 55.93 | 56.74 | 52.50 | 52.67 | -5.304% | 1,273,780 | +132.865% |
| 2026-05-05 | 55.85 | 56.38 | 54.92 | 55.62 | +0.542% | 753,792 | +120.514% |
| 2026-05-04 | 58.98 | 59.15 | 55.15 | 55.32 | -6.649% | 873,566 | +121.710% |
| 2026-05-01 | 60.30 | 60.72 | 59.24 | 59.26 | -1.381% | 717,841 | +106.969% |
| 2026-04-30 | 58.96 | 60.41 | 58.05 | 60.09 | +1.830% | 610,861 | +104.111% |
| 2026-04-29 | 59.36 | 59.62 | 58.42 | 59.01 | -1.387% | 438,428 | +107.846% |
| 2026-04-28 | 61.20 | 62.18 | 59.68 | 59.84 | -1.058% | 472,538 | +104.963% |
| 2026-04-27 | 59.71 | 61.48 | 59.53 | 60.48 | +0.918% | 569,816 | +102.794% |
| 2026-04-24 | 59.50 | 60.04 | 58.37 | 59.93 | +0.520% | 489,319 | +104.655% |
| 2026-04-23 | 60.60 | 60.90 | 58.25 | 59.62 | -2.470% | 1,554,424 | +105.720% |
| 2026-04-22 | 60.42 | 61.52 | 60.33 | 61.13 | +1.528% | 547,246 | +100.638% |
| 2026-04-21 | 61.29 | 61.83 | 59.83 | 60.21 | -1.569% | 589,340 | +103.704% |
| 2026-04-20 | 61.24 | 62.15 | 60.57 | 61.17 | -0.730% | 585,173 | +100.507% |
| 2026-04-17 | 60.69 | 62.03 | 60.60 | 61.62 | +2.512% | 791,928 | +99.043% |
| 2026-04-16 | 62.20 | 62.78 | 59.98 | 60.11 | -2.970% | 837,616 | +104.043% |
| 2026-04-15 | 60.78 | 62.16 | 60.51 | 61.95 | +2.431% | 530,091 | +97.982% |
| 2026-04-14 | 58.86 | 60.54 | 58.86 | 60.48 | +2.042% | 584,979 | +102.794% |
| 2026-04-13 | 57.28 | 59.53 | 56.97 | 59.27 | +3.402% | 361,996 | +106.934% |
| 2026-04-10 | 58.33 | 58.40 | 56.65 | 57.32 | -1.883% | 447,239 | +113.974% |
| 2026-04-09 | 59.10 | 59.10 | 57.99 | 58.42 | -1.865% | 559,096 | +109.945% |
| 2026-04-08 | 60.92 | 61.35 | 58.86 | 59.53 | -0.050% | 904,011 | +106.031% |
| 2026-04-07 | 58.49 | 60.30 | 57.76 | 59.56 | +1.882% | 773,240 | +105.927% |
| 2026-04-06 | 56.61 | 58.50 | 56.61 | 58.46 | +2.868% | 470,699 | +109.802% |
| 2026-04-02 | 56.41 | 57.33 | 55.30 | 56.83 | +1.049% | 426,369 | +115.819% |
| 2026-04-01 | 56.28 | 56.97 | 55.94 | 56.24 | -0.213% | 358,687 | +118.083% |
| 2026-03-31 | 55.44 | 57.11 | 54.84 | 56.36 | +2.603% | 536,628 | +117.619% |
| 2026-03-30 | 55.33 | 55.40 | 54.55 | 54.93 | +1.647% | 563,373 | +123.284% |
| 2026-03-27 | 55.28 | 55.53 | 53.88 | 54.04 | -2.666% | 1,596,776 | +126.962% |
| 2026-03-26 | 55.86 | 56.75 | 55.47 | 55.52 | -0.733% | 941,152 | +120.911% |
| 2026-03-25 | 57.11 | 57.72 | 55.12 | 55.93 | -1.288% | 495,681 | +119.292% |
| 2026-03-24 | 58.10 | 58.89 | 56.59 | 56.66 | -3.079% | 550,418 | +116.467% |
| 2026-03-23 | 59.20 | 59.99 | 58.43 | 58.46 | -0.205% | 519,588 | +109.802% |
| 2026-03-20 | 58.74 | 59.13 | 57.96 | 58.58 | -0.543% | 1,260,854 | +109.372% |
| 2026-03-19 | 59.55 | 60.93 | 58.85 | 58.90 | -1.042% | 803,097 | +108.234% |
| 2026-03-18 | 59.53 | 60.04 | 59.04 | 59.52 | -0.883% | 799,363 | +106.065% |
| 2026-03-17 | 59.77 | 60.85 | 59.71 | 60.05 | +0.586% | 951,999 | +104.246% |
| 2026-03-16 | 60.04 | 60.80 | 59.32 | 59.70 | -0.367% | 742,233 | +105.444% |
| 2026-03-13 | 60.29 | 60.43 | 58.92 | 59.92 | +0.723% | 972,701 | +104.690% |
| 2026-03-12 | 60.02 | 61.27 | 59.03 | 59.49 | -1.864% | 841,239 | +106.169% |
| 2026-03-11 | 62.37 | 63.47 | 59.83 | 60.62 | -3.548% | 761,021 | +102.326% |
| 2026-03-10 | 63.98 | 64.17 | 61.58 | 62.85 | -2.149% | 957,070 | +95.147% |
| 2026-03-09 | 63.72 | 64.80 | 62.87 | 64.23 | +0.156% | 717,197 | +90.954% |
| 2026-03-06 | 63.96 | 64.26 | 62.73 | 64.13 | -0.156% | 618,996 | +91.252% |
| 2026-03-05 | 64.31 | 65.10 | 63.60 | 64.23 | -0.680% | 694,381 | +90.954% |
| 2026-03-04 | 65.50 | 66.09 | 64.06 | 64.67 | -1.463% | 787,199 | +89.655% |
| 2026-03-03 | 62.68 | 65.65 | 61.98 | 65.63 | +2.740% | 797,406 | +86.881% |
| 2026-03-02 | 63.12 | 64.77 | 62.84 | 63.88 | +0.884% | 724,104 | +92.001% |
| 2026-02-27 | 61.72 | 64.05 | 61.72 | 63.32 | +1.735% | 620,628 | +93.699% |
| 2026-02-26 | 62.32 | 63.40 | 61.81 | 62.24 | -0.160% | 1,044,996 | +97.060% |
| 2026-02-25 | 61.74 | 62.57 | 61.00 | 62.34 | +1.070% | 583,609 | +96.744% |
| 2026-02-24 | 62.06 | 63.29 | 61.64 | 61.68 | +0.636% | 1,059,881 | +98.849% |
| 2026-02-23 | 61.32 | 61.52 | 60.13 | 61.29 | +0.163% | 482,863 | +100.114% |
| 2026-02-20 | 60.90 | 61.99 | 60.25 | 61.19 | +0.857% | 802,479 | +100.441% |
| 2026-02-19 | 60.29 | 61.06 | 59.80 | 60.67 | +0.066% | 775,060 | +102.159% |
| 2026-02-18 | 58.71 | 60.78 | 58.43 | 60.63 | +3.482% | 940,589 | +102.293% |
| 2026-02-17 | 58.90 | 59.47 | 58.00 | 58.59 | +1.437% | 736,487 | +109.336% |
| 2026-02-13 | 57.70 | 59.33 | 57.44 | 57.76 | +0.208% | 671,446 | +112.344% |
| 2026-02-12 | 57.53 | 58.20 | 55.95 | 57.64 | +0.243% | 1,055,833 | +112.786% |
| 2026-02-11 | 59.00 | 59.24 | 57.18 | 57.50 | -3.296% | 1,061,297 | +113.304% |
| 2026-02-10 | 58.28 | 60.49 | 58.20 | 59.46 | +3.068% | 1,682,730 | +106.273% |
| 2026-02-09 | 59.00 | 59.65 | 56.98 | 57.69 | -2.781% | 1,491,988 | +112.602% |
| 2026-02-06 | 65.19 | 66.08 | 59.04 | 59.34 | -8.736% | 2,022,601 | +106.690% |
| 2026-02-05 | 65.00 | 67.63 | 63.99 | 65.02 | -1.410% | 1,533,870 | +88.634% |
| 2026-02-04 | 64.82 | 66.99 | 64.29 | 65.95 | +1.681% | 1,570,158 | +85.974% |
| 2026-02-03 | 65.18 | 66.56 | 64.51 | 64.86 | -1.399% | 765,431 | +89.100% |
| 2026-02-02 | 66.73 | 66.85 | 65.32 | 65.78 | -1.320% | 800,916 | +86.455% |
| 2026-01-30 | 65.69 | 66.68 | 64.99 | 66.66 | +1.061% | 1,014,563 | +83.993% |
| 2026-01-29 | 66.06 | 66.41 | 64.75 | 65.96 | -0.151% | 710,909 | +85.946% |
| 2026-01-28 | 67.83 | 67.94 | 65.86 | 66.06 | -2.667% | 705,245 | +85.665% |
| 2026-01-27 | 68.08 | 68.56 | 67.63 | 67.87 | -0.731% | 731,944 | +80.713% |
| 2026-01-26 | 68.80 | 68.91 | 68.03 | 68.37 | -0.654% | 726,649 | +79.392% |
| 2026-01-23 | 70.00 | 70.62 | 68.53 | 68.82 | -1.714% | 956,837 | +78.219% |
| 2026-01-22 | 69.80 | 71.79 | 69.80 | 70.02 | -0.128% | 1,207,114 | +75.164% |
| 2026-01-21 | 70.73 | 73.00 | 69.78 | 70.11 | +0.014% | 1,520,598 | +74.939% |
| 2026-01-20 | 71.02 | 71.48 | 70.02 | 70.10 | -2.868% | 639,328 | +74.964% |
| 2026-01-16 | 73.73 | 74.39 | 71.61 | 72.17 | -2.473% | 1,038,641 | +69.946% |
| 2026-01-15 | 75.51 | 76.11 | 73.36 | 74.00 | -2.284% | 1,103,252 | +65.743% |
| 2026-01-14 | 78.90 | 78.90 | 75.28 | 75.73 | -3.920% | 887,083 | +61.957% |
| 2026-01-13 | 82.00 | 82.56 | 76.98 | 78.82 | -4.945% | 1,295,060 | +55.608% |
| 2026-01-12 | 82.34 | 83.39 | 81.64 | 82.92 | +1.085% | 513,763 | +47.914% |
| 2026-01-09 | 84.13 | 84.87 | 81.90 | 82.03 | -2.392% | 651,095 | +49.518% |
| 2026-01-08 | 82.51 | 86.11 | 82.51 | 84.04 | +1.253% | 806,813 | +45.942% |
| 2026-01-07 | 82.77 | 83.68 | 82.52 | 83.00 | +0.278% | 565,695 | +47.771% |
| 2026-01-06 | 81.60 | 83.16 | 81.43 | 82.77 | +0.804% | 515,401 | +48.182% |
| 2026-01-05 | 79.68 | 82.29 | 79.41 | 82.11 | +2.663% | 520,407 | +49.373% |
| 2026-01-02 | 80.27 | 80.68 | 79.06 | 79.98 | -0.212% | 364,837 | +53.351% |
| 2025-12-31 | 81.08 | 81.27 | 79.87 | 80.15 | -1.025% | 336,914 | +53.026% |
| 2025-12-30 | 80.27 | 81.19 | 80.03 | 80.98 | +0.559% | 360,588 | +51.457% |
| 2025-12-29 | 80.26 | 80.88 | 79.74 | 80.53 | +0.311% | 406,684 | +52.303% |
| 2025-12-26 | 79.78 | 80.44 | 79.41 | 80.28 | +0.337% | 263,872 | +52.778% |
| 2025-12-24 | 80.12 | 80.22 | 79.51 | 80.01 | -0.436% | 152,734 | +53.293% |
| 2025-12-23 | 80.28 | 80.56 | 79.55 | 80.36 | +0.025% | 422,371 | +52.626% |
| 2025-12-22 | 80.20 | 80.94 | 79.19 | 80.34 | +0.162% | 486,291 | +52.664% |
| 2025-12-19 | 79.73 | 80.72 | 79.23 | 80.21 | +0.388% | 1,118,829 | +52.911% |
| 2025-12-18 | 80.77 | 80.97 | 79.53 | 79.90 | -0.100% | 714,935 | +53.504% |
| 2025-12-17 | 80.80 | 82.41 | 79.23 | 79.98 | -1.393% | 886,060 | +53.351% |
| 2025-12-16 | 80.95 | 81.38 | 79.92 | 81.11 | +0.883% | 1,115,706 | +51.214% |
| 2025-12-15 | 82.32 | 82.32 | 78.68 | 80.40 | -3.701% | 1,237,739 | +52.550% |
| 2025-12-12 | 83.84 | 84.50 | 82.07 | 83.49 | -1.137% | 949,289 | +46.904% |
| 2025-12-11 | 85.86 | 85.95 | 83.45 | 84.45 | -3.109% | 1,233,909 | +45.234% |
| 2025-12-10 | 84.01 | 87.32 | 83.08 | 87.16 | +3.960% | 1,036,677 | +40.718% |
| 2025-12-09 | 83.38 | 85.48 | 82.79 | 83.84 | +0.757% | 873,520 | +46.291% |
| 2025-12-08 | 83.84 | 83.84 | 82.30 | 83.21 | -0.870% | 631,670 | +47.398% |
| 2025-12-05 | 83.87 | 85.23 | 83.23 | 83.94 | +0.155% | 746,207 | +46.116% |
| 2025-12-04 | 82.19 | 84.19 | 81.50 | 83.81 | +2.320% | 647,661 | +46.343% |
| 2025-12-03 | 81.16 | 82.42 | 80.92 | 81.91 | +1.386% | 865,889 | +49.738% |
| 2025-12-02 | 81.05 | 81.46 | 80.12 | 80.79 | -0.210% | 705,657 | +51.813% |
| 2025-12-01 | 80.90 | 81.99 | 80.05 | 80.96 | -0.479% | 779,686 | +51.495% |
| 2025-11-28 | 80.53 | 81.52 | 80.17 | 81.35 | +0.743% | 307,949 | +50.768% |
| 2025-11-26 | 80.13 | 80.86 | 79.65 | 80.75 | +0.149% | 611,687 | +51.889% |
| 2025-11-25 | 80.00 | 81.83 | 79.99 | 80.63 | +1.243% | 922,791 | +52.115% |
| 2025-11-24 | 78.14 | 80.40 | 76.81 | 79.64 | +1.079% | 879,626 | +54.006% |
| 2025-11-21 | 75.73 | 79.41 | 75.62 | 78.79 | +4.886% | 940,131 | +55.667% |
| 2025-11-20 | 75.19 | 76.27 | 74.29 | 75.12 | -0.093% | 741,186 | +63.272% |
| 2025-11-19 | 74.34 | 75.81 | 73.70 | 75.19 | +1.062% | 837,646 | +63.120% |
| 2025-11-18 | 74.52 | 74.91 | 73.12 | 74.40 | +0.108% | 1,158,051 | +64.852% |
| 2025-11-17 | 74.00 | 75.09 | 73.04 | 74.32 | +1.129% | 919,434 | +65.030% |
| 2025-11-14 | 72.44 | 74.94 | 71.91 | 73.49 | -0.568% | 1,389,199 | +66.893% |
| 2025-11-13 | 73.25 | 74.98 | 73.25 | 73.91 | +1.080% | 1,101,626 | +65.945% |
| 2025-11-12 | 71.56 | 74.19 | 71.48 | 73.12 | +1.938% | 1,163,742 | +67.738% |
| 2025-11-11 | 70.87 | 72.72 | 70.52 | 71.73 | +1.774% | 1,439,717 | +70.988% |
| 2025-11-10 | 68.69 | 71.10 | 68.20 | 70.48 | +3.101% | 1,354,337 | +74.021% |
| 2025-11-07 | 67.31 | 71.37 | 67.31 | 68.36 | +1.863% | 3,214,184 | +79.418% |
| 2025-11-06 | 56.88 | 67.88 | 56.83 | 67.11 | +32.315% | 4,469,314 | +82.760% |
| 2025-11-05 | 50.01 | 51.72 | 49.96 | 50.72 | +0.675% | 801,073 | +141.818% |
| 2025-11-04 | 50.15 | 50.79 | 50.00 | 50.38 | +0.219% | 547,614 | +143.450% |
| 2025-11-03 | 49.90 | 50.33 | 49.23 | 50.27 | +0.520% | 455,403 | +143.982% |
| 2025-10-31 | 49.58 | 50.34 | 49.00 | 50.01 | +0.040% | 462,816 | +145.251% |
| 2025-10-30 | 49.30 | 50.27 | 49.12 | 49.99 | +1.112% | 650,170 | +145.349% |
| 2025-10-29 | 50.00 | 50.77 | 48.98 | 49.44 | -1.827% | 483,252 | +148.078% |
| 2025-10-28 | 50.99 | 51.00 | 50.25 | 50.36 | -1.660% | 341,650 | +143.546% |
| 2025-10-27 | 51.43 | 51.91 | 50.93 | 51.21 | -0.098% | 384,705 | +139.504% |
| 2025-10-24 | 51.81 | 52.09 | 51.18 | 51.26 | -0.175% | 364,021 | +139.270% |
| 2025-10-23 | 51.16 | 51.44 | 50.30 | 51.35 | +0.019% | 422,525 | +138.851% |
| 2025-10-22 | 51.51 | 51.89 | 51.13 | 51.34 | +0.293% | 532,161 | +138.898% |
| 2025-10-21 | 50.58 | 51.22 | 50.45 | 51.19 | +0.947% | 470,730 | +139.598% |
| 2025-10-20 | 50.69 | 51.27 | 49.97 | 50.71 | +0.895% | 681,227 | +141.866% |
| 2025-10-17 | 49.72 | 50.67 | 49.24 | 50.26 | +0.985% | 899,001 | +144.031% |
| 2025-10-16 | 48.63 | 50.58 | 48.62 | 49.77 | +2.450% | 1,043,010 | +146.434% |
| 2025-10-15 | 49.55 | 50.02 | 48.55 | 48.58 | -2.371% | 724,850 | +152.470% |
| 2025-10-14 | 49.71 | 50.01 | 48.95 | 49.76 | -0.955% | 564,090 | +146.483% |
| 2025-10-13 | 49.07 | 50.49 | 48.62 | 50.24 | +2.845% | 1,098,890 | +144.128% |
| 2025-10-10 | 50.26 | 50.27 | 48.17 | 48.85 | -2.592% | 719,908 | +151.075% |
| 2025-10-09 | 50.94 | 51.37 | 49.94 | 50.15 | -1.628% | 680,630 | +144.566% |
| 2025-10-08 | 49.37 | 51.09 | 48.98 | 50.98 | +3.492% | 827,353 | +140.585% |
| 2025-10-07 | 49.46 | 50.27 | 48.83 | 49.26 | -0.585% | 671,172 | +148.985% |
| 2025-10-06 | 50.49 | 50.59 | 49.51 | 49.55 | -1.862% | 538,916 | +147.528% |
| 2025-10-03 | 48.91 | 50.50 | 48.82 | 50.49 | +3.252% | 752,315 | +142.919% |
| 2025-10-02 | 48.65 | 48.92 | 47.74 | 48.90 | +0.184% | 710,932 | +150.818% |
| 2025-10-01 | 48.64 | 49.07 | 47.72 | 48.81 | +0.144% | 806,600 | +151.280% |
| 2025-09-30 | 48.16 | 48.75 | 47.55 | 48.74 | +1.288% | 649,216 | +151.641% |
| 2025-09-29 | 48.42 | 48.46 | 47.79 | 48.12 | -0.104% | 752,466 | +154.884% |
| 2025-09-26 | 47.76 | 48.29 | 47.31 | 48.17 | +1.049% | 932,249 | +154.619% |
| 2025-09-25 | 50.48 | 50.65 | 47.38 | 47.67 | -5.809% | 1,459,200 | +157.290% |
| 2025-09-24 | 50.57 | 51.63 | 50.42 | 50.61 | -0.079% | 563,979 | +142.343% |
| 2025-09-23 | 51.11 | 51.96 | 50.59 | 50.65 | -1.036% | 1,046,860 | +142.152% |
| 2025-09-22 | 50.45 | 51.62 | 50.01 | 51.18 | +1.146% | 957,444 | +139.644% |
| 2025-09-19 | 51.15 | 51.50 | 50.29 | 50.60 | -1.075% | 2,876,688 | +142.391% |
| 2025-09-18 | 50.24 | 51.44 | 50.07 | 51.15 | +2.402% | 1,468,412 | +139.785% |
| 2025-09-17 | 51.14 | 51.31 | 49.43 | 49.95 | -2.097% | 1,632,121 | +145.546% |
| 2025-09-16 | 51.18 | 51.54 | 50.53 | 51.02 | -0.643% | 1,578,043 | +140.396% |
| 2025-09-15 | 52.61 | 52.75 | 50.90 | 51.35 | -1.628% | 1,390,786 | +138.851% |
| 2025-09-12 | 53.29 | 53.46 | 51.87 | 52.20 | -2.393% | 1,603,169 | +134.962% |
| 2025-09-11 | 53.82 | 54.00 | 53.35 | 53.48 | -0.354% | 1,140,817 | +129.338% |
| 2025-09-10 | 53.93 | 54.52 | 53.09 | 53.67 | -1.051% | 862,866 | +128.526% |
| 2025-09-09 | 53.99 | 54.27 | 53.51 | 54.24 | +0.259% | 601,760 | +126.125% |
| 2025-09-08 | 54.15 | 54.40 | 53.27 | 54.10 | -0.515% | 823,397 | +126.710% |
| 2025-09-05 | 54.07 | 54.80 | 53.61 | 54.38 | +0.555% | 627,638 | +125.542% |
| 2025-09-04 | 53.29 | 54.13 | 52.58 | 54.08 | +1.502% | 891,440 | +126.794% |
| 2025-09-03 | 53.32 | 53.78 | 52.76 | 53.28 | -0.486% | 826,000 | +130.199% |
| 2025-09-02 | 54.50 | 54.72 | 53.25 | 53.54 | -1.834% | 737,078 | +129.081% |
| 2025-08-29 | 54.29 | 55.12 | 54.02 | 54.54 | +0.368% | 826,518 | +124.881% |
| 2025-08-28 | 54.98 | 55.27 | 53.90 | 54.34 | -1.254% | 687,822 | +125.709% |
| 2025-08-27 | 55.25 | 55.71 | 54.59 | 55.03 | -0.362% | 648,835 | +122.878% |
| 2025-08-26 | 55.32 | 55.87 | 54.34 | 55.23 | 0.000% | 729,203 | +122.071% |
| 2025-08-25 | 56.04 | 56.27 | 55.08 | 55.23 | -2.022% | 736,210 | +122.071% |
| 2025-08-22 | 54.19 | 56.64 | 54.12 | 56.37 | +4.428% | 1,147,184 | +117.580% |
| 2025-08-21 | 53.64 | 54.53 | 53.50 | 53.98 | -0.863% | 949,837 | +127.214% |
| 2025-08-20 | 54.27 | 55.00 | 54.04 | 54.45 | +0.276% | 1,272,180 | +125.253% |
| 2025-08-19 | 53.41 | 54.80 | 53.01 | 54.30 | +2.221% | 990,948 | +125.875% |
| 2025-08-18 | 53.72 | 54.34 | 53.12 | 53.12 | -1.154% | 1,628,784 | +130.892% |
| 2025-08-15 | 52.56 | 53.88 | 51.99 | 53.74 | +2.694% | 1,238,332 | +128.229% |
| 2025-08-14 | 53.03 | 53.78 | 51.47 | 52.33 | -2.877% | 1,398,154 | +134.378% |
| 2025-08-13 | 52.25 | 54.06 | 51.83 | 53.88 | +3.159% | 1,274,835 | +127.635% |
| 2025-08-12 | 53.03 | 53.33 | 50.68 | 52.23 | -0.457% | 1,546,423 | +134.827% |
| 2025-08-11 | 53.80 | 54.78 | 52.29 | 52.47 | -2.815% | 1,335,958 | +133.753% |
| 2025-08-08 | 55.25 | 55.69 | 53.25 | 53.99 | -2.948% | 2,688,590 | +127.172% |
| 2025-08-07 | 72.08 | 72.15 | 55.32 | 55.63 | -26.580% | 5,373,375 | +120.475% |
| 2025-08-06 | 76.34 | 76.62 | 75.13 | 75.77 | -0.447% | 869,339 | +61.871% |
| 2025-08-05 | 76.07 | 76.84 | 75.61 | 76.11 | -0.249% | 1,035,772 | +61.148% |
| 2025-08-04 | 74.74 | 76.36 | 74.70 | 76.30 | +2.046% | 451,069 | +60.747% |
| 2025-08-01 | 74.05 | 75.03 | 73.48 | 74.77 | +0.986% | 497,022 | +64.036% |
| 2025-07-31 | 74.88 | 75.65 | 73.94 | 74.04 | -2.399% | 616,419 | +65.654% |
| 2025-07-30 | 75.47 | 76.67 | 75.26 | 75.86 | +0.424% | 452,592 | +61.679% |
| 2025-07-29 | 75.11 | 75.78 | 74.24 | 75.54 | +1.179% | 464,177 | +62.364% |
| 2025-07-28 | 75.03 | 75.71 | 74.27 | 74.66 | -0.718% | 288,757 | +64.278% |
| 2025-07-25 | 74.40 | 75.43 | 73.82 | 75.20 | +1.266% | 315,956 | +63.098% |
| 2025-07-24 | 74.00 | 74.50 | 72.83 | 74.26 | -0.402% | 449,362 | +65.163% |
| 2025-07-23 | 74.90 | 75.53 | 74.00 | 74.56 | +0.472% | 430,569 | +64.498% |
| 2025-07-22 | 73.93 | 75.44 | 73.28 | 74.21 | +0.596% | 635,834 | +65.274% |
| 2025-07-21 | 72.76 | 74.34 | 72.71 | 73.77 | +1.682% | 632,690 | +66.260% |
| 2025-07-18 | 74.03 | 74.16 | 72.06 | 72.55 | -1.225% | 738,041 | +69.056% |
| 2025-07-17 | 74.38 | 74.88 | 72.34 | 73.45 | -1.290% | 758,774 | +66.984% |
| 2025-07-16 | 74.99 | 75.44 | 74.24 | 74.41 | -0.281% | 665,704 | +64.830% |
| 2025-07-15 | 76.72 | 76.83 | 74.58 | 74.62 | -2.661% | 451,218 | +64.366% |
| 2025-07-14 | 75.16 | 76.73 | 74.45 | 76.66 | +1.510% | 573,345 | +59.992% |
| 2025-07-11 | 77.66 | 77.80 | 75.24 | 75.52 | -3.390% | 660,606 | +62.407% |
| 2025-07-10 | 77.94 | 79.65 | 77.53 | 78.17 | +0.838% | 689,711 | +56.902% |
| 2025-07-09 | 77.86 | 79.93 | 76.45 | 77.52 | +2.040% | 865,838 | +58.217% |
| 2025-07-08 | 75.25 | 76.64 | 75.25 | 75.97 | +1.118% | 441,760 | +61.445% |
| 2025-07-07 | 76.42 | 77.20 | 74.69 | 75.13 | -2.264% | 473,286 | +63.250% |
| 2025-07-03 | 76.60 | 77.33 | 76.28 | 76.87 | +0.826% | 249,556 | +59.555% |
| 2025-07-02 | 76.34 | 76.84 | 75.42 | 76.24 | -0.105% | 489,218 | +60.874% |
| 2025-07-01 | 73.86 | 76.95 | 73.86 | 76.32 | +2.292% | 724,389 | +60.705% |
| 2025-06-30 | 74.09 | 75.05 | 73.91 | 74.61 | +1.098% | 472,462 | +64.388% |
| 2025-06-27 | 74.77 | 75.20 | 73.47 | 73.80 | -1.297% | 1,007,944 | +66.192% |
| 2025-06-26 | 74.49 | 75.59 | 73.46 | 74.77 | +1.866% | 907,580 | +64.036% |
| 2025-06-25 | 73.27 | 73.84 | 72.39 | 73.40 | +0.465% | 371,607 | +67.098% |
| 2025-06-24 | 72.47 | 73.42 | 71.99 | 73.06 | +1.374% | 459,975 | +67.876% |
| 2025-06-23 | 71.04 | 72.23 | 70.20 | 72.07 | +1.393% | 452,106 | +70.182% |
| 2025-06-20 | 70.54 | 71.47 | 70.11 | 71.08 | +1.456% | 662,915 | +72.552% |
| 2025-06-18 | 68.90 | 70.50 | 68.90 | 70.06 | +1.522% | 515,262 | +75.064% |
| 2025-06-17 | 69.73 | 70.10 | 68.62 | 69.01 | -1.358% | 548,078 | +77.728% |
| 2025-06-16 | 70.46 | 70.80 | 69.74 | 69.96 | -0.185% | 497,155 | +75.314% |
| 2025-06-13 | 70.45 | 70.97 | 69.77 | 70.09 | -1.780% | 289,017 | +74.989% |
| 2025-06-12 | 71.36 | 72.16 | 70.50 | 71.36 | -0.210% | 368,555 | +71.875% |
| 2025-06-11 | 72.30 | 72.40 | 71.05 | 71.51 | -0.873% | 549,676 | +71.514% |
| 2025-06-10 | 72.23 | 73.78 | 71.54 | 72.14 | +0.684% | 590,920 | +70.017% |
| 2025-06-09 | 70.74 | 72.50 | 70.47 | 71.65 | +1.689% | 598,935 | +71.179% |
| 2025-06-06 | 71.11 | 71.53 | 70.45 | 70.46 | +0.085% | 604,496 | +74.070% |
| 2025-06-05 | 69.69 | 70.60 | 69.33 | 70.40 | +1.062% | 430,943 | +74.219% |
| 2025-06-04 | 69.90 | 70.23 | 69.30 | 69.66 | 0.000% | 462,322 | +76.069% |
| 2025-06-03 | 68.83 | 70.18 | 68.31 | 69.66 | +1.265% | 542,396 | +76.069% |
| 2025-06-02 | 67.47 | 69.36 | 67.07 | 68.79 | +1.595% | 639,149 | +78.296% |
| 2025-05-30 | 67.57 | 68.01 | 66.42 | 67.71 | -0.192% | 824,062 | +81.140% |
| 2025-05-29 | 67.69 | 68.75 | 67.39 | 67.84 | +0.340% | 674,860 | +80.793% |
| 2025-05-28 | 67.74 | 68.28 | 66.94 | 67.61 | 0.000% | 417,676 | +81.408% |