INGM
Ingram Micro Holding Corporation
stockNYSE
Market OpenOct 5, 2026 11:11:17 AM EDT
28.42USD-0.123%(-0.03)138,800
28.26Bid28.42Ask0.16SpreadINGM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.70 | 28.86 | 28.38 | 28.42 | -0.281% | 138,800 | 0.000% |
| 2026-10-02 | 28.11 | 28.57 | 27.91 | 28.50 | +2.555% | 1,510,808 | -0.281% |
| 2026-10-01 | 26.88 | 27.88 | 26.61 | 27.79 | +3.655% | 2,175,417 | +2.267% |
| 2026-09-30 | 26.99 | 27.49 | 26.68 | 26.81 | -0.519% | 1,224,442 | +6.005% |
| 2026-09-29 | 26.67 | 27.00 | 26.19 | 26.95 | +1.852% | 1,824,893 | +5.455% |
| 2026-09-28 | 26.78 | 27.23 | 26.10 | 26.46 | -1.927% | 1,890,702 | +7.407% |
| 2026-09-25 | 26.52 | 27.46 | 26.45 | 26.98 | +2.391% | 1,961,469 | +5.337% |
| 2026-09-24 | 26.79 | 27.01 | 25.99 | 26.35 | -3.515% | 1,412,123 | +7.856% |
| 2026-09-23 | 27.10 | 28.00 | 26.97 | 27.31 | +0.257% | 2,017,398 | +4.064% |
| 2026-09-22 | 26.95 | 27.32 | 26.80 | 27.24 | +1.039% | 2,723,838 | +4.332% |
| 2026-09-21 | 27.09 | 27.17 | 26.55 | 26.96 | +1.087% | 2,290,674 | +5.415% |
| 2026-09-18 | 27.18 | 27.34 | 26.35 | 26.67 | -1.876% | 6,173,651 | +6.562% |
| 2026-09-17 | 26.38 | 27.59 | 26.11 | 27.18 | +4.098% | 2,300,071 | +4.562% |
| 2026-09-16 | 26.05 | 26.45 | 25.68 | 26.11 | -0.798% | 2,426,263 | +8.847% |
| 2026-09-15 | 26.91 | 27.12 | 26.09 | 26.32 | -1.974% | 2,638,253 | +7.979% |
| 2026-09-14 | 26.89 | 27.20 | 26.59 | 26.85 | -2.541% | 2,017,343 | +5.847% |
| 2026-09-11 | 26.62 | 27.64 | 26.32 | 27.55 | +4.475% | 5,162,823 | +3.158% |
| 2026-09-10 | 26.10 | 26.71 | 25.98 | 26.37 | +0.419% | 3,137,884 | +7.774% |
| 2026-09-09 | 26.98 | 27.30 | 26.24 | 26.26 | -7.470% | 8,108,015 | +8.225% |
| 2026-09-08 | 29.16 | 29.59 | 28.32 | 28.38 | -1.595% | 1,280,648 | +0.141% |
| 2026-09-04 | 28.56 | 29.00 | 28.27 | 28.84 | +1.016% | 629,620 | -1.456% |
| 2026-09-03 | 27.57 | 28.85 | 27.44 | 28.55 | +3.106% | 852,608 | -0.455% |
| 2026-09-02 | 27.86 | 28.45 | 27.57 | 27.69 | +0.290% | 735,915 | +2.636% |
| 2026-09-01 | 27.69 | 28.13 | 27.35 | 27.61 | -1.988% | 1,198,533 | +2.934% |
| 2026-08-31 | 29.12 | 29.12 | 28.15 | 28.17 | -1.847% | 2,914,927 | +0.887% |
| 2026-08-28 | 29.51 | 29.51 | 28.58 | 28.70 | -2.014% | 1,029,125 | -0.976% |
| 2026-08-27 | 29.27 | 29.55 | 29.01 | 29.29 | +0.446% | 1,183,460 | -2.970% |
| 2026-08-26 | 29.19 | 29.19 | 28.61 | 29.16 | +0.482% | 932,545 | -2.538% |
| 2026-08-25 | 27.98 | 29.12 | 27.98 | 29.02 | +4.388% | 1,197,313 | -2.068% |
| 2026-08-24 | 27.78 | 28.61 | 27.54 | 27.80 | +1.091% | 1,079,952 | +2.230% |
| 2026-08-21 | 27.60 | 27.96 | 27.28 | 27.50 | +0.806% | 545,085 | +3.345% |
| 2026-08-20 | 27.03 | 27.46 | 26.88 | 27.28 | +0.813% | 690,671 | +4.179% |
| 2026-08-19 | 27.87 | 28.00 | 26.90 | 27.06 | -2.557% | 785,557 | +5.026% |
| 2026-08-18 | 27.91 | 28.42 | 27.55 | 27.77 | -0.786% | 730,787 | +2.341% |
| 2026-08-17 | 28.34 | 28.34 | 27.71 | 27.99 | -1.961% | 527,501 | +1.536% |
| 2026-08-14 | 28.52 | 28.66 | 28.04 | 28.55 | +0.777% | 631,035 | -0.455% |
| 2026-08-13 | 28.13 | 28.70 | 28.13 | 28.33 | +1.034% | 566,743 | +0.318% |
| 2026-08-12 | 28.13 | 28.24 | 27.59 | 28.04 | +1.484% | 500,559 | +1.355% |
| 2026-08-11 | 27.78 | 28.10 | 27.55 | 27.63 | -0.361% | 661,837 | +2.859% |
| 2026-08-10 | 28.58 | 29.11 | 27.65 | 27.73 | -2.359% | 756,100 | +2.488% |
| 2026-08-07 | 28.92 | 28.92 | 27.91 | 28.40 | -0.525% | 671,100 | +0.070% |
| 2026-08-06 | 28.37 | 28.83 | 28.23 | 28.55 | -0.730% | 1,181,978 | -0.455% |
| 2026-08-05 | 28.73 | 29.29 | 28.56 | 28.76 | -1.608% | 1,323,659 | -1.182% |
| 2026-08-04 | 28.32 | 29.81 | 28.24 | 29.23 | +4.767% | 1,417,009 | -2.771% |
| 2026-08-03 | 28.45 | 29.35 | 27.60 | 27.90 | -1.099% | 1,653,127 | +1.864% |
| 2026-07-31 | 29.56 | 29.73 | 27.25 | 28.21 | -7.204% | 1,613,517 | +0.744% |
| 2026-07-30 | 30.58 | 30.95 | 30.13 | 30.40 | +0.896% | 991,326 | -6.513% |
| 2026-07-29 | 29.88 | 30.69 | 29.62 | 30.13 | +0.200% | 970,417 | -5.675% |
| 2026-07-28 | 28.97 | 30.17 | 28.91 | 30.07 | +3.156% | 706,168 | -5.487% |
| 2026-07-27 | 29.39 | 29.95 | 28.61 | 29.15 | -0.985% | 740,183 | -2.504% |
| 2026-07-24 | 29.89 | 30.14 | 29.25 | 29.44 | -0.440% | 628,179 | -3.465% |
| 2026-07-23 | 29.99 | 30.28 | 29.28 | 29.57 | -1.104% | 862,671 | -3.889% |
| 2026-07-22 | 29.54 | 30.15 | 29.47 | 29.90 | +1.528% | 1,006,028 | -4.950% |
| 2026-07-21 | 28.96 | 29.61 | 28.71 | 29.45 | +3.333% | 1,066,468 | -3.497% |
| 2026-07-20 | 29.28 | 29.50 | 28.40 | 28.50 | -2.664% | 857,604 | -0.281% |
| 2026-07-17 | 28.10 | 29.29 | 27.96 | 29.28 | +3.135% | 880,221 | -2.937% |
| 2026-07-16 | 28.30 | 28.73 | 28.10 | 28.39 | -0.700% | 553,949 | +0.106% |
| 2026-07-15 | 29.37 | 29.48 | 28.07 | 28.59 | -2.920% | 892,542 | -0.595% |
| 2026-07-14 | 29.62 | 29.96 | 29.11 | 29.45 | +1.622% | 911,387 | -3.497% |
| 2026-07-13 | 28.91 | 29.76 | 28.88 | 28.98 | -0.275% | 915,536 | -1.932% |
| 2026-07-10 | 29.08 | 29.27 | 28.86 | 29.06 | +0.069% | 705,488 | -2.202% |
| 2026-07-09 | 27.61 | 29.27 | 27.58 | 29.04 | +5.447% | 1,448,591 | -2.135% |
| 2026-07-08 | 26.99 | 27.55 | 26.35 | 27.54 | +1.474% | 887,372 | +3.195% |
| 2026-07-07 | 26.13 | 27.15 | 25.75 | 27.14 | +3.312% | 1,561,212 | +4.716% |
| 2026-07-06 | 25.82 | 26.46 | 25.56 | 26.27 | +2.417% | 1,737,605 | +8.184% |
| 2026-07-02 | 27.03 | 27.08 | 25.60 | 25.65 | -5.629% | 1,711,453 | +10.799% |
| 2026-07-01 | 27.14 | 27.70 | 27.01 | 27.18 | -0.911% | 1,451,688 | +4.562% |
| 2026-06-30 | 27.37 | 27.48 | 27.01 | 27.43 | -0.073% | 1,342,164 | +3.609% |
| 2026-06-29 | 27.61 | 27.94 | 27.26 | 27.45 | -0.291% | 1,393,197 | +3.534% |
| 2026-06-26 | 27.42 | 27.86 | 27.12 | 27.53 | -0.578% | 3,051,541 | +3.233% |
| 2026-06-25 | 28.20 | 28.39 | 27.58 | 27.69 | +0.217% | 1,487,777 | +2.636% |
| 2026-06-24 | 28.29 | 28.66 | 27.59 | 27.63 | -2.471% | 1,228,412 | +2.859% |
| 2026-06-23 | 27.83 | 28.79 | 27.62 | 28.33 | +0.071% | 1,712,785 | +0.318% |
| 2026-06-22 | 28.19 | 28.57 | 27.63 | 28.31 | +0.035% | 1,530,611 | +0.389% |
| 2026-06-18 | 28.35 | 28.93 | 27.81 | 28.30 | -0.667% | 2,040,543 | +0.424% |
| 2026-06-17 | 29.32 | 29.85 | 28.40 | 28.49 | -1.995% | 1,254,465 | -0.246% |
| 2026-06-16 | 29.16 | 29.56 | 28.95 | 29.07 | -3.390% | 3,814,791 | -2.236% |
| 2026-06-15 | 29.95 | 30.20 | 29.62 | 30.09 | +1.143% | 1,857,656 | -5.550% |
| 2026-06-12 | 29.46 | 29.79 | 28.88 | 29.75 | +1.709% | 1,418,689 | -4.471% |
| 2026-06-11 | 28.59 | 29.26 | 28.12 | 29.25 | +2.812% | 1,338,130 | -2.838% |
| 2026-06-10 | 28.81 | 29.32 | 28.12 | 28.45 | -2.334% | 1,071,158 | -0.105% |
| 2026-06-09 | 29.82 | 30.14 | 27.92 | 29.13 | -1.355% | 1,490,415 | -2.437% |
| 2026-06-08 | 29.86 | 29.97 | 29.33 | 29.53 | +0.068% | 997,269 | -3.759% |
| 2026-06-05 | 30.53 | 31.23 | 29.25 | 29.51 | -3.939% | 1,070,052 | -3.694% |
| 2026-06-04 | 30.58 | 30.96 | 30.02 | 30.72 | -0.324% | 1,110,496 | -7.487% |
| 2026-06-03 | 31.49 | 31.50 | 29.98 | 30.82 | -2.592% | 1,120,234 | -7.787% |
| 2026-06-02 | 29.84 | 31.69 | 29.79 | 31.64 | +7.037% | 1,912,306 | -10.177% |
| 2026-06-01 | 28.25 | 29.56 | 28.03 | 29.56 | +4.637% | 1,651,897 | -3.857% |
| 2026-05-29 | 27.47 | 28.27 | 27.03 | 28.25 | +4.359% | 1,920,231 | +0.602% |
| 2026-05-28 | 27.22 | 27.49 | 26.91 | 27.07 | -0.551% | 1,172,348 | +4.987% |
| 2026-05-27 | 27.65 | 27.65 | 27.15 | 27.22 | +1.190% | 691,461 | +4.409% |
| 2026-05-26 | 26.88 | 27.24 | 26.75 | 26.90 | +0.976% | 1,226,635 | +5.651% |
| 2026-05-22 | 26.01 | 26.71 | 25.87 | 26.64 | +3.376% | 1,311,268 | +6.682% |
| 2026-05-21 | 25.60 | 25.87 | 25.35 | 25.77 | +0.429% | 1,416,764 | +10.283% |
| 2026-05-20 | 25.77 | 26.02 | 25.35 | 25.66 | +0.352% | 751,139 | +10.756% |
| 2026-05-19 | 25.42 | 25.59 | 25.24 | 25.57 | -0.583% | 893,550 | +11.146% |
| 2026-05-18 | 25.38 | 26.00 | 25.16 | 25.72 | +1.781% | 1,203,156 | +10.498% |
| 2026-05-15 | 25.61 | 25.86 | 25.23 | 25.27 | -2.658% | 969,715 | +12.465% |
| 2026-05-14 | 26.24 | 26.62 | 25.83 | 25.96 | +0.503% | 1,128,986 | +9.476% |
| 2026-05-13 | 26.43 | 26.55 | 25.77 | 25.83 | -1.824% | 1,620,070 | +10.027% |
| 2026-05-12 | 26.94 | 26.94 | 26.05 | 26.31 | -2.556% | 1,409,916 | +8.020% |
| 2026-05-11 | 27.15 | 27.59 | 26.96 | 27.00 | -0.735% | 1,899,274 | +5.259% |
| 2026-05-08 | 27.03 | 27.62 | 26.71 | 27.20 | +1.228% | 1,731,631 | +4.485% |
| 2026-05-07 | 27.15 | 27.41 | 26.73 | 26.87 | 0.000% | 2,710,028 | +5.769% |
| 2026-05-06 | 26.71 | 27.14 | 26.19 | 26.87 | -5.620% | 10,011,739 | +5.769% |
| 2026-05-05 | 28.56 | 28.63 | 27.92 | 28.47 | +1.534% | 415,093 | -0.176% |
| 2026-05-04 | 27.97 | 28.97 | 27.83 | 28.04 | +0.466% | 1,642,898 | +1.355% |
| 2026-05-01 | 27.46 | 28.68 | 26.65 | 27.91 | -9.295% | 3,171,926 | +1.827% |
| 2026-04-30 | 30.41 | 30.82 | 29.51 | 30.77 | +1.551% | 1,187,641 | -7.637% |
| 2026-04-29 | 29.85 | 30.49 | 29.76 | 30.30 | +1.986% | 921,719 | -6.205% |
| 2026-04-28 | 29.96 | 30.23 | 29.49 | 29.71 | -1.557% | 969,560 | -4.342% |
| 2026-04-27 | 30.44 | 30.73 | 29.90 | 30.18 | -0.560% | 732,420 | -5.832% |
| 2026-04-24 | 30.64 | 30.86 | 30.20 | 30.35 | -0.197% | 1,055,455 | -6.359% |
| 2026-04-23 | 30.61 | 30.96 | 30.06 | 30.41 | -0.262% | 1,064,395 | -6.544% |
| 2026-04-22 | 31.22 | 31.34 | 30.36 | 30.49 | -1.199% | 1,187,307 | -6.789% |
| 2026-04-21 | 30.86 | 31.38 | 30.55 | 30.86 | +1.815% | 1,073,799 | -7.907% |
| 2026-04-20 | 29.75 | 30.77 | 29.74 | 30.31 | +1.711% | 1,096,068 | -6.236% |
| 2026-04-17 | 29.82 | 30.24 | 29.63 | 29.80 | +1.051% | 1,022,631 | -4.631% |
| 2026-04-16 | 28.30 | 29.53 | 28.23 | 29.49 | +4.463% | 1,165,794 | -3.628% |
| 2026-04-15 | 28.24 | 28.48 | 27.95 | 28.23 | +0.035% | 655,283 | +0.673% |
| 2026-04-14 | 28.50 | 28.67 | 28.21 | 28.22 | -0.177% | 909,684 | +0.709% |
| 2026-04-13 | 27.03 | 28.31 | 26.94 | 28.27 | +4.049% | 1,848,914 | +0.531% |
| 2026-04-10 | 26.95 | 27.27 | 26.48 | 27.17 | +1.760% | 806,592 | +4.601% |
| 2026-04-09 | 26.76 | 26.96 | 26.06 | 26.70 | -0.447% | 1,025,476 | +6.442% |
| 2026-04-08 | 26.59 | 27.40 | 26.49 | 26.82 | +3.472% | 1,945,501 | +5.966% |
| 2026-04-07 | 24.97 | 26.02 | 24.97 | 25.92 | +3.349% | 1,284,299 | +9.645% |
| 2026-04-06 | 24.82 | 25.22 | 24.70 | 25.08 | +1.333% | 1,916,033 | +13.317% |
| 2026-04-02 | 23.82 | 24.98 | 23.69 | 24.75 | +2.062% | 2,224,018 | +14.828% |
| 2026-04-01 | 23.47 | 24.32 | 23.39 | 24.25 | +4.033% | 1,623,958 | +17.196% |
| 2026-03-31 | 22.20 | 23.45 | 22.15 | 23.31 | +4.342% | 1,686,898 | +21.922% |
| 2026-03-30 | 22.63 | 22.64 | 22.16 | 22.34 | +0.179% | 1,158,615 | +27.216% |
| 2026-03-27 | 22.48 | 22.69 | 22.21 | 22.30 | -1.719% | 780,990 | +27.444% |
| 2026-03-26 | 22.60 | 23.08 | 22.49 | 22.69 | -0.439% | 725,221 | +25.253% |
| 2026-03-25 | 22.50 | 23.11 | 22.47 | 22.79 | +1.605% | 1,425,513 | +24.704% |
| 2026-03-24 | 21.63 | 22.50 | 21.40 | 22.43 | +2.280% | 1,427,433 | +26.705% |
| 2026-03-23 | 22.19 | 22.39 | 21.84 | 21.93 | -0.904% | 1,752,033 | +29.594% |
| 2026-03-20 | 22.13 | 22.28 | 21.68 | 22.13 | -0.225% | 2,001,377 | +28.423% |
| 2026-03-19 | 21.57 | 22.26 | 21.51 | 22.18 | +2.118% | 1,447,444 | +28.133% |
| 2026-03-18 | 22.32 | 22.53 | 21.54 | 21.72 | -2.862% | 2,275,154 | +30.847% |
| 2026-03-17 | 22.57 | 22.67 | 22.12 | 22.36 | +0.585% | 1,282,334 | +27.102% |
| 2026-03-16 | 21.84 | 22.47 | 21.84 | 22.23 | +3.588% | 1,010,957 | +27.845% |
| 2026-03-13 | 21.64 | 21.97 | 21.36 | 21.46 | +0.187% | 1,071,814 | +32.432% |
| 2026-03-12 | 22.16 | 22.48 | 21.27 | 21.42 | -4.800% | 1,403,903 | +32.680% |
| 2026-03-11 | 22.29 | 22.51 | 22.01 | 22.50 | +1.443% | 1,333,139 | +26.311% |
| 2026-03-10 | 22.12 | 22.52 | 21.75 | 22.18 | -0.270% | 1,267,062 | +28.133% |
| 2026-03-09 | 21.95 | 22.48 | 21.25 | 22.24 | +0.816% | 2,167,496 | +27.788% |
| 2026-03-06 | 22.10 | 22.50 | 21.69 | 22.06 | -16.313% | 6,548,010 | +28.830% |
| 2026-03-05 | 25.82 | 26.38 | 25.34 | 26.36 | +0.266% | 749,545 | +7.815% |
| 2026-03-04 | 24.75 | 26.35 | 24.38 | 26.29 | +7.702% | 1,999,789 | +8.102% |
| 2026-03-03 | 24.13 | 25.51 | 23.26 | 24.41 | +14.333% | 3,994,423 | +16.428% |
| 2026-03-02 | 20.22 | 21.43 | 20.22 | 21.35 | +3.190% | 1,022,457 | +33.115% |
| 2026-02-27 | 20.31 | 20.79 | 20.00 | 20.69 | +0.291% | 592,882 | +37.361% |
| 2026-02-26 | 20.54 | 20.85 | 20.35 | 20.63 | +0.683% | 481,056 | +37.761% |
| 2026-02-25 | 20.41 | 20.55 | 20.10 | 20.49 | +1.235% | 348,977 | +38.702% |
| 2026-02-24 | 20.93 | 21.22 | 20.22 | 20.24 | -2.505% | 551,679 | +40.415% |
| 2026-02-23 | 21.58 | 21.63 | 20.72 | 20.76 | -4.155% | 276,222 | +36.898% |
| 2026-02-20 | 21.42 | 22.03 | 21.36 | 21.66 | +1.168% | 289,760 | +31.210% |
| 2026-02-19 | 21.64 | 21.88 | 21.22 | 21.41 | -2.014% | 226,354 | +32.742% |
| 2026-02-18 | 21.35 | 22.04 | 21.34 | 21.85 | +2.055% | 446,237 | +30.069% |
| 2026-02-17 | 21.56 | 21.65 | 21.28 | 21.41 | -0.742% | 274,139 | +32.742% |
| 2026-02-13 | 21.39 | 21.87 | 21.16 | 21.57 | +2.179% | 348,493 | +31.757% |
| 2026-02-12 | 21.88 | 22.27 | 20.79 | 21.11 | -3.563% | 523,186 | +34.628% |
| 2026-02-11 | 21.73 | 22.00 | 21.21 | 21.89 | +1.015% | 380,776 | +29.831% |
| 2026-02-10 | 21.60 | 21.88 | 21.60 | 21.67 | +1.167% | 405,649 | +31.149% |
| 2026-02-09 | 21.80 | 21.93 | 21.40 | 21.42 | -1.788% | 333,580 | +32.680% |
| 2026-02-06 | 21.27 | 21.97 | 21.15 | 21.81 | +4.006% | 380,833 | +30.307% |
| 2026-02-05 | 21.57 | 21.76 | 20.96 | 20.97 | -3.851% | 403,068 | +35.527% |
| 2026-02-04 | 21.44 | 22.12 | 21.36 | 21.81 | +3.121% | 719,319 | +30.307% |
| 2026-02-03 | 21.52 | 21.63 | 21.01 | 21.15 | -1.214% | 580,559 | +34.374% |
| 2026-02-02 | 21.03 | 21.84 | 20.93 | 21.41 | +1.373% | 350,398 | +32.742% |
| 2026-01-30 | 21.16 | 21.39 | 21.10 | 21.12 | -1.077% | 309,898 | +34.564% |
| 2026-01-29 | 21.05 | 21.35 | 20.98 | 21.35 | +1.185% | 320,642 | +33.115% |
| 2026-01-28 | 21.09 | 21.24 | 20.95 | 21.10 | +0.333% | 384,768 | +34.692% |
| 2026-01-27 | 21.22 | 21.42 | 20.89 | 21.03 | -1.360% | 385,746 | +35.140% |
| 2026-01-26 | 21.02 | 21.46 | 20.87 | 21.32 | +1.475% | 202,517 | +33.302% |
| 2026-01-23 | 21.25 | 21.38 | 20.86 | 21.01 | -1.454% | 303,941 | +35.269% |
| 2026-01-22 | 21.54 | 21.89 | 21.20 | 21.32 | +0.047% | 553,400 | +33.302% |
| 2026-01-21 | 21.11 | 21.82 | 20.88 | 21.31 | +1.962% | 779,667 | +33.365% |
| 2026-01-20 | 20.71 | 20.99 | 20.65 | 20.90 | -1.601% | 410,722 | +35.981% |
| 2026-01-16 | 21.34 | 21.50 | 20.84 | 21.24 | -0.282% | 490,380 | +33.804% |
| 2026-01-15 | 20.54 | 21.41 | 20.33 | 21.30 | +4.771% | 530,230 | +33.427% |
| 2026-01-14 | 20.90 | 21.07 | 20.30 | 20.33 | -2.587% | 416,169 | +39.793% |
| 2026-01-13 | 20.62 | 21.07 | 20.24 | 20.87 | -0.382% | 324,109 | +36.176% |
| 2026-01-12 | 20.94 | 21.21 | 20.81 | 20.95 | -0.286% | 235,992 | +35.656% |
| 2026-01-09 | 21.00 | 21.02 | 20.70 | 21.01 | +0.430% | 320,513 | +35.269% |
| 2026-01-08 | 20.71 | 21.16 | 20.71 | 20.92 | +0.240% | 295,808 | +35.851% |
| 2026-01-07 | 22.10 | 22.15 | 20.82 | 20.87 | -5.266% | 623,731 | +36.176% |
| 2026-01-06 | 21.44 | 22.03 | 21.27 | 22.03 | +2.370% | 387,604 | +29.006% |
| 2026-01-05 | 21.33 | 21.66 | 21.16 | 21.52 | +0.985% | 435,540 | +32.063% |
| 2026-01-02 | 21.49 | 21.71 | 21.01 | 21.31 | -0.141% | 400,200 | +33.365% |
| 2025-12-31 | 21.86 | 22.07 | 21.34 | 21.34 | -2.379% | 484,910 | +33.177% |
| 2025-12-30 | 22.10 | 22.16 | 21.78 | 21.86 | -0.817% | 261,136 | +30.009% |
| 2025-12-29 | 22.01 | 22.23 | 22.01 | 22.04 | -0.407% | 295,609 | +28.947% |
| 2025-12-26 | 22.34 | 22.41 | 22.06 | 22.13 | -0.495% | 229,314 | +28.423% |
| 2025-12-24 | 22.12 | 22.41 | 21.86 | 22.24 | +0.542% | 104,727 | +27.788% |
| 2025-12-23 | 22.23 | 22.36 | 21.94 | 22.12 | -0.718% | 358,030 | +28.481% |
| 2025-12-22 | 22.50 | 22.79 | 22.16 | 22.28 | -0.624% | 630,274 | +27.558% |
| 2025-12-19 | 22.12 | 22.62 | 21.98 | 22.42 | +1.678% | 660,320 | +26.762% |
| 2025-12-18 | 21.80 | 22.32 | 21.71 | 22.05 | +2.083% | 330,629 | +28.889% |
| 2025-12-17 | 21.47 | 21.73 | 21.31 | 21.60 | -1.099% | 328,509 | +31.574% |
| 2025-12-16 | 21.57 | 21.93 | 21.36 | 21.84 | +0.971% | 206,493 | +30.128% |
| 2025-12-15 | 21.94 | 22.38 | 21.37 | 21.63 | -4.756% | 546,984 | +31.392% |
| 2025-12-12 | 23.14 | 23.20 | 22.48 | 22.71 | -2.196% | 384,900 | +25.143% |
| 2025-12-11 | 23.25 | 23.51 | 23.07 | 23.22 | -0.684% | 382,793 | +22.394% |
| 2025-12-10 | 22.53 | 23.43 | 22.52 | 23.38 | +3.451% | 860,560 | +21.557% |
| 2025-12-09 | 21.66 | 22.63 | 21.66 | 22.60 | +3.527% | 619,173 | +25.752% |
| 2025-12-08 | 21.81 | 21.94 | 21.43 | 21.83 | +0.599% | 281,385 | +30.188% |
| 2025-12-05 | 21.76 | 21.93 | 21.50 | 21.70 | +0.046% | 245,525 | +30.968% |
| 2025-12-04 | 22.00 | 22.12 | 21.67 | 21.69 | -1.409% | 232,022 | +31.028% |
| 2025-12-03 | 21.57 | 22.02 | 21.49 | 22.00 | +2.708% | 275,520 | +29.182% |
| 2025-12-02 | 21.59 | 21.62 | 21.32 | 21.42 | +0.093% | 288,414 | +32.680% |
| 2025-12-01 | 21.18 | 21.44 | 21.07 | 21.40 | -0.047% | 432,439 | +32.804% |
| 2025-11-28 | 21.30 | 21.46 | 21.21 | 21.41 | +0.281% | 127,811 | +32.742% |
| 2025-11-26 | 21.52 | 21.63 | 21.29 | 21.35 | -0.974% | 313,067 | +33.115% |
| 2025-11-25 | 20.80 | 21.60 | 20.57 | 21.56 | +3.904% | 337,967 | +31.818% |
| 2025-11-24 | 20.77 | 21.07 | 20.62 | 20.75 | +0.679% | 280,387 | +36.964% |
| 2025-11-21 | 20.25 | 20.78 | 19.77 | 20.61 | +2.486% | 302,275 | +37.894% |
| 2025-11-20 | 20.76 | 20.83 | 20.09 | 20.11 | -1.228% | 525,889 | +41.323% |
| 2025-11-19 | 20.08 | 20.46 | 20.00 | 20.36 | +1.953% | 366,982 | +39.587% |
| 2025-11-18 | 19.36 | 20.18 | 19.03 | 19.97 | +2.358% | 511,015 | +42.313% |
| 2025-11-17 | 19.78 | 19.99 | 19.10 | 19.51 | -2.255% | 507,615 | +45.669% |
| 2025-11-14 | 20.39 | 20.48 | 19.94 | 19.96 | -2.396% | 350,724 | +42.385% |
| 2025-11-13 | 21.01 | 21.15 | 20.41 | 20.45 | -3.900% | 301,386 | +38.973% |
| 2025-11-12 | 21.09 | 21.56 | 21.02 | 21.28 | +1.285% | 243,907 | +33.553% |
| 2025-11-11 | 21.68 | 21.68 | 20.97 | 21.01 | -2.641% | 273,170 | +35.269% |
| 2025-11-10 | 22.13 | 22.13 | 21.57 | 21.58 | -1.416% | 353,336 | +31.696% |
| 2025-11-07 | 21.99 | 22.07 | 21.38 | 21.89 | -1.085% | 320,150 | +29.831% |
| 2025-11-06 | 22.10 | 22.25 | 21.49 | 22.13 | -0.180% | 662,450 | +28.423% |
| 2025-11-05 | 22.28 | 22.40 | 22.09 | 22.17 | -0.270% | 235,537 | +28.191% |
| 2025-11-04 | 22.44 | 22.46 | 22.05 | 22.23 | -2.157% | 643,395 | +27.845% |
| 2025-11-03 | 22.93 | 23.02 | 22.32 | 22.72 | -1.045% | 482,257 | +25.088% |
| 2025-10-31 | 23.44 | 23.93 | 22.77 | 22.96 | +4.080% | 782,290 | +23.780% |
| 2025-10-30 | 21.88 | 22.18 | 21.84 | 22.06 | +0.364% | 516,448 | +28.830% |
| 2025-10-29 | 22.08 | 22.40 | 21.52 | 21.98 | -0.498% | 461,690 | +29.299% |
| 2025-10-28 | 22.11 | 22.26 | 21.88 | 22.09 | -0.045% | 231,240 | +28.656% |
| 2025-10-27 | 21.91 | 22.11 | 21.82 | 22.10 | +1.703% | 237,513 | +28.597% |
| 2025-10-24 | 21.90 | 21.97 | 21.62 | 21.73 | +0.788% | 245,014 | +30.787% |
| 2025-10-23 | 21.44 | 21.86 | 21.12 | 21.56 | +0.842% | 292,537 | +31.818% |
| 2025-10-22 | 22.17 | 22.38 | 21.34 | 21.38 | -3.607% | 491,307 | +32.928% |
| 2025-10-21 | 22.06 | 22.48 | 21.65 | 22.18 | +0.362% | 301,668 | +28.133% |
| 2025-10-20 | 21.77 | 22.16 | 21.50 | 22.10 | +2.791% | 193,356 | +28.597% |
| 2025-10-17 | 21.64 | 21.69 | 21.23 | 21.50 | -0.922% | 206,601 | +32.186% |
| 2025-10-16 | 22.00 | 22.14 | 21.61 | 21.70 | -1.004% | 336,728 | +30.968% |
| 2025-10-15 | 21.91 | 22.15 | 21.57 | 21.92 | +1.014% | 253,198 | +29.653% |
| 2025-10-14 | 20.86 | 21.74 | 20.84 | 21.70 | +2.455% | 154,557 | +30.968% |
| 2025-10-13 | 21.29 | 21.61 | 21.12 | 21.18 | +1.243% | 298,310 | +34.183% |
| 2025-10-10 | 21.74 | 21.87 | 20.89 | 20.92 | -3.550% | 704,179 | +35.851% |
| 2025-10-09 | 21.76 | 21.89 | 21.44 | 21.69 | -0.959% | 567,888 | +31.028% |
| 2025-10-08 | 21.20 | 22.42 | 21.10 | 21.90 | +3.791% | 493,995 | +29.772% |
| 2025-10-07 | 21.68 | 21.68 | 20.83 | 21.10 | -1.997% | 240,966 | +34.692% |
| 2025-10-06 | 22.00 | 22.11 | 21.53 | 21.53 | -2.136% | 346,420 | +32.002% |
| 2025-10-03 | 22.46 | 22.69 | 21.82 | 22.00 | -0.901% | 285,376 | +29.182% |
| 2025-10-02 | 22.24 | 22.43 | 21.88 | 22.20 | +0.226% | 231,139 | +28.018% |
| 2025-10-01 | 21.36 | 22.17 | 21.24 | 22.15 | +3.071% | 395,505 | +28.307% |
| 2025-09-30 | 20.98 | 21.58 | 20.94 | 21.49 | +2.333% | 458,551 | +32.248% |
| 2025-09-29 | 20.97 | 21.12 | 20.78 | 21.00 | +0.865% | 319,480 | +35.333% |
| 2025-09-26 | 20.57 | 20.94 | 20.41 | 20.82 | +1.462% | 389,654 | +36.503% |
| 2025-09-25 | 20.19 | 20.54 | 19.87 | 20.52 | 0.000% | 317,786 | +38.499% |
| 2025-09-24 | 21.05 | 21.06 | 20.45 | 20.52 | -2.425% | 164,853 | +38.499% |
| 2025-09-23 | 21.15 | 21.46 | 20.91 | 21.03 | -0.332% | 242,234 | +35.140% |
| 2025-09-22 | 20.95 | 21.14 | 20.78 | 21.10 | +0.381% | 118,791 | +34.692% |
| 2025-09-19 | 21.32 | 21.32 | 20.98 | 21.02 | -1.222% | 635,072 | +35.205% |
| 2025-09-18 | 21.12 | 21.35 | 20.96 | 21.28 | +2.308% | 229,846 | +33.553% |
| 2025-09-17 | 20.78 | 21.08 | 20.48 | 20.80 | +0.386% | 226,063 | +36.635% |
| 2025-09-16 | 21.06 | 21.18 | 20.54 | 20.72 | -2.356% | 177,599 | +37.162% |
| 2025-09-15 | 21.13 | 21.45 | 20.98 | 21.22 | +1.000% | 259,192 | +33.930% |
| 2025-09-12 | 21.12 | 21.16 | 20.77 | 21.01 | -0.803% | 229,343 | +35.269% |
| 2025-09-11 | 20.84 | 21.19 | 20.73 | 21.18 | +2.567% | 212,345 | +34.183% |
| 2025-09-10 | 20.48 | 20.80 | 20.48 | 20.65 | +1.027% | 325,289 | +37.627% |
| 2025-09-09 | 20.37 | 20.56 | 20.29 | 20.44 | +0.098% | 277,032 | +39.041% |
| 2025-09-08 | 20.17 | 20.48 | 19.93 | 20.42 | +1.998% | 240,824 | +39.177% |
| 2025-09-05 | 19.83 | 20.12 | 19.67 | 20.02 | +1.624% | 265,784 | +41.958% |
| 2025-09-04 | 19.29 | 19.71 | 19.07 | 19.70 | +2.073% | 198,884 | +44.264% |
| 2025-09-03 | 18.97 | 19.35 | 18.87 | 19.30 | +1.366% | 184,556 | +47.254% |
| 2025-09-02 | 19.20 | 19.29 | 18.77 | 19.04 | -2.708% | 259,561 | +49.265% |
| 2025-08-29 | 19.70 | 19.75 | 19.42 | 19.57 | -0.508% | 153,344 | +45.222% |
| 2025-08-28 | 19.86 | 19.86 | 19.60 | 19.67 | -0.657% | 177,681 | +44.484% |
| 2025-08-27 | 19.31 | 19.82 | 19.27 | 19.80 | +1.904% | 256,502 | +43.535% |
| 2025-08-26 | 19.62 | 19.83 | 19.26 | 19.43 | -0.867% | 191,518 | +46.269% |
| 2025-08-25 | 20.01 | 20.12 | 19.60 | 19.60 | -2.681% | 265,108 | +45.000% |
| 2025-08-22 | 19.38 | 20.36 | 19.22 | 20.14 | +4.841% | 318,441 | +41.112% |
| 2025-08-21 | 19.20 | 19.41 | 19.11 | 19.21 | -0.621% | 247,256 | +47.944% |
| 2025-08-20 | 19.36 | 19.46 | 19.13 | 19.33 | -0.207% | 387,350 | +47.025% |
| 2025-08-19 | 19.24 | 19.46 | 19.20 | 19.37 | -0.052% | 207,390 | +46.722% |
| 2025-08-18 | 19.16 | 19.48 | 19.16 | 19.38 | +0.832% | 167,433 | +46.646% |
| 2025-08-15 | 19.42 | 19.42 | 19.11 | 19.22 | -1.385% | 256,019 | +47.867% |
| 2025-08-14 | 19.68 | 19.93 | 19.32 | 19.49 | -2.355% | 233,877 | +45.818% |
| 2025-08-13 | 19.31 | 19.99 | 19.15 | 19.96 | +4.503% | 340,221 | +42.385% |
| 2025-08-12 | 18.85 | 19.26 | 18.85 | 19.10 | +1.596% | 282,506 | +48.796% |
| 2025-08-11 | 18.78 | 19.14 | 18.66 | 18.80 | +0.213% | 316,518 | +51.170% |
| 2025-08-08 | 18.96 | 19.21 | 18.75 | 18.76 | -0.530% | 283,450 | +51.493% |
| 2025-08-07 | 18.23 | 19.48 | 18.09 | 18.86 | -0.106% | 828,308 | +50.689% |
| 2025-08-06 | 19.25 | 19.27 | 18.47 | 18.88 | -1.820% | 899,569 | +50.530% |
| 2025-08-05 | 19.69 | 19.71 | 19.15 | 19.23 | -1.486% | 415,735 | +47.790% |
| 2025-08-04 | 19.70 | 19.70 | 19.30 | 19.52 | +0.463% | 521,830 | +45.594% |
| 2025-08-01 | 19.35 | 19.58 | 19.09 | 19.43 | -1.471% | 1,022,097 | +46.269% |
| 2025-07-31 | 20.19 | 20.55 | 19.66 | 19.72 | -3.475% | 212,314 | +44.118% |
| 2025-07-30 | 20.96 | 21.23 | 20.25 | 20.43 | -1.779% | 299,684 | +39.109% |
| 2025-07-29 | 21.11 | 21.17 | 20.75 | 20.80 | -0.952% | 524,363 | +36.635% |
| 2025-07-28 | 21.55 | 21.55 | 20.99 | 21.00 | -1.408% | 246,621 | +35.333% |
| 2025-07-25 | 21.39 | 21.43 | 21.08 | 21.30 | +0.519% | 232,631 | +33.427% |
| 2025-07-24 | 21.73 | 21.95 | 21.17 | 21.19 | -2.664% | 171,517 | +34.120% |
| 2025-07-23 | 21.15 | 22.04 | 21.15 | 21.77 | +4.063% | 450,853 | +30.547% |
| 2025-07-22 | 20.83 | 21.20 | 20.57 | 20.92 | +0.771% | 463,571 | +35.851% |
| 2025-07-21 | 20.88 | 21.06 | 20.72 | 20.76 | +0.338% | 335,629 | +36.898% |
| 2025-07-18 | 20.88 | 21.21 | 20.66 | 20.69 | -0.193% | 351,148 | +37.361% |
| 2025-07-17 | 20.42 | 20.79 | 20.28 | 20.73 | +2.573% | 563,595 | +37.096% |
| 2025-07-16 | 20.20 | 20.35 | 19.83 | 20.21 | +0.298% | 230,579 | +40.623% |
| 2025-07-15 | 20.73 | 20.77 | 20.09 | 20.15 | -1.899% | 236,514 | +41.042% |
| 2025-07-14 | 20.96 | 20.96 | 20.53 | 20.54 | -1.345% | 275,242 | +38.364% |
| 2025-07-11 | 21.04 | 21.07 | 20.64 | 20.82 | -1.560% | 325,970 | +36.503% |
| 2025-07-10 | 20.99 | 21.71 | 20.97 | 21.15 | +1.390% | 339,817 | +34.374% |
| 2025-07-09 | 20.79 | 20.96 | 20.46 | 20.86 | +1.311% | 569,343 | +36.242% |
| 2025-07-08 | 20.40 | 20.67 | 20.11 | 20.59 | +1.931% | 862,185 | +38.028% |
| 2025-07-07 | 20.21 | 21.18 | 20.07 | 20.20 | -7.509% | 697,314 | +40.693% |
| 2025-07-03 | 21.79 | 21.94 | 21.72 | 21.84 | +0.599% | 140,395 | +30.128% |
| 2025-07-02 | 21.24 | 21.75 | 21.14 | 21.71 | +1.925% | 397,793 | +30.907% |
| 2025-07-01 | 20.71 | 21.61 | 20.63 | 21.30 | +2.207% | 203,880 | +33.427% |
| 2025-06-30 | 20.74 | 20.89 | 20.40 | 20.84 | +1.214% | 375,794 | +36.372% |
| 2025-06-27 | 20.84 | 21.06 | 20.39 | 20.59 | -0.819% | 607,473 | +38.028% |
| 2025-06-26 | 20.37 | 20.82 | 20.25 | 20.76 | +2.316% | 241,887 | +36.898% |
| 2025-06-25 | 20.14 | 20.33 | 19.99 | 20.29 | +0.895% | 211,660 | +40.069% |
| 2025-06-24 | 19.76 | 20.18 | 19.64 | 20.11 | +3.023% | 302,996 | +41.323% |
| 2025-06-23 | 19.00 | 19.52 | 18.99 | 19.52 | +2.467% | 274,258 | +45.594% |
| 2025-06-20 | 19.63 | 19.65 | 19.05 | 19.05 | -2.157% | 597,378 | +49.186% |
| 2025-06-18 | 19.39 | 19.77 | 19.29 | 19.47 | +0.829% | 447,547 | +45.968% |
| 2025-06-17 | 19.20 | 19.84 | 19.20 | 19.31 | -0.052% | 567,708 | +47.178% |
| 2025-06-16 | 19.05 | 19.34 | 19.01 | 19.32 | +2.331% | 274,761 | +47.101% |
| 2025-06-13 | 19.13 | 19.59 | 18.86 | 18.88 | -2.881% | 385,385 | +50.530% |
| 2025-06-12 | 19.45 | 19.74 | 19.41 | 19.44 | -0.613% | 356,024 | +46.193% |
| 2025-06-11 | 19.28 | 19.78 | 19.28 | 19.56 | -3.645% | 689,810 | +45.297% |
| 2025-06-10 | 20.21 | 20.39 | 20.13 | 20.30 | +1.449% | 176,531 | +40.000% |
| 2025-06-09 | 20.30 | 20.42 | 20.00 | 20.01 | -0.200% | 206,277 | +42.029% |
| 2025-06-06 | 19.95 | 20.24 | 19.87 | 20.05 | +1.880% | 165,955 | +41.746% |
| 2025-06-05 | 19.74 | 19.88 | 19.47 | 19.68 | +0.357% | 399,517 | +44.411% |
| 2025-06-04 | 19.41 | 19.84 | 19.29 | 19.61 | +1.923% | 279,753 | +44.926% |
| 2025-06-03 | 19.11 | 19.47 | 18.98 | 19.24 | +0.680% | 277,636 | +47.713% |
| 2025-06-02 | 19.11 | 19.22 | 18.76 | 19.11 | -0.105% | 281,429 | +48.718% |
| 2025-05-30 | 19.38 | 19.54 | 18.99 | 19.13 | -2.198% | 188,881 | +48.562% |
| 2025-05-29 | 19.80 | 19.91 | 19.42 | 19.56 | -0.458% | 266,914 | +45.297% |
| 2025-05-28 | 19.90 | 19.91 | 19.64 | 19.65 | -1.008% | 206,524 | +44.631% |
| 2025-05-27 | 19.80 | 20.00 | 19.67 | 19.85 | +1.952% | 267,271 | +43.174% |
| 2025-05-23 | 19.45 | 19.64 | 19.18 | 19.47 | -1.218% | 181,653 | +45.968% |
| 2025-05-22 | 19.70 | 19.79 | 19.50 | 19.71 | +0.767% | 277,402 | +44.191% |
| 2025-05-21 | 20.08 | 20.35 | 19.56 | 19.56 | -3.929% | 320,844 | +45.297% |
| 2025-05-20 | 20.65 | 20.79 | 20.14 | 20.36 | -1.117% | 309,650 | +39.587% |
| 2025-05-19 | 20.05 | 20.68 | 20.05 | 20.59 | +0.931% | 340,062 | +38.028% |
| 2025-05-16 | 20.90 | 21.32 | 20.38 | 20.40 | -2.299% | 1,290,190 | +39.314% |
| 2025-05-15 | 20.52 | 20.90 | 20.43 | 20.88 | +1.065% | 355,055 | +36.111% |
| 2025-05-14 | 20.29 | 21.07 | 20.29 | 20.66 | -0.625% | 314,524 | +37.561% |
| 2025-05-13 | 20.49 | 21.05 | 20.38 | 20.79 | +2.819% | 320,529 | +36.700% |
| 2025-05-12 | 20.13 | 20.27 | 19.73 | 20.22 | +5.258% | 558,125 | +40.554% |
| 2025-05-09 | 19.36 | 19.91 | 18.45 | 19.21 | -2.388% | 533,933 | +47.944% |
| 2025-05-08 | 19.32 | 19.95 | 19.05 | 19.68 | +3.524% | 295,879 | +44.411% |
| 2025-05-07 | 18.42 | 19.11 | 18.35 | 19.01 | +3.880% | 329,262 | +49.500% |
| 2025-05-06 | 18.19 | 18.43 | 18.05 | 18.30 | -0.651% | 253,588 | +55.301% |
| 2025-05-05 | 18.35 | 18.62 | 18.28 | 18.42 | -0.701% | 314,986 | +54.289% |
| 2025-05-02 | 18.29 | 18.60 | 18.25 | 18.55 | +3.228% | 207,587 | +53.208% |
| 2025-05-01 | 17.86 | 18.19 | 17.83 | 17.97 | +1.069% | 231,461 | +58.152% |
| 2025-04-30 | 17.69 | 17.85 | 17.35 | 17.78 | -1.167% | 128,360 | +59.843% |
| 2025-04-29 | 17.90 | 18.16 | 17.78 | 17.99 | +0.897% | 321,496 | +57.977% |
| 2025-04-28 | 17.65 | 17.91 | 17.42 | 17.83 | +1.134% | 328,724 | +59.394% |
| 2025-04-25 | 17.56 | 17.88 | 17.41 | 17.63 | -0.395% | 295,266 | +61.202% |
| 2025-04-24 | 16.79 | 17.74 | 16.77 | 17.70 | +5.672% | 295,961 | +60.565% |
| 2025-04-23 | 16.70 | 17.05 | 16.69 | 16.75 | +4.296% | 342,331 | +69.672% |
| 2025-04-22 | 15.95 | 16.30 | 15.95 | 16.06 | +1.134% | 234,744 | +76.961% |
| 2025-04-21 | 16.12 | 16.13 | 15.60 | 15.88 | -1.793% | 274,951 | +78.967% |
| 2025-04-17 | 15.89 | 16.41 | 15.87 | 16.17 | +0.936% | 271,292 | +75.758% |
| 2025-04-16 | 15.77 | 16.13 | 15.59 | 16.02 | +0.818% | 346,896 | +77.403% |
| 2025-04-15 | 15.72 | 15.97 | 15.46 | 15.89 | 0.000% | 477,948 | +78.855% |