INSP
Inspire Medical Systems, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
69.99USD-1.116%(-0.79)761,930
After-hoursOct 2, 2026 4:39:30 PM EDT
69.97USD-0.029%(-0.02)
INSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.74 | 71.74 | 68.44 | 69.97 | -1.144% | 761,930 | 0.000% |
| 2026-10-01 | 70.50 | 75.31 | 68.98 | 70.78 | +2.047% | 2,018,390 | -1.144% |
| 2026-09-30 | 73.09 | 73.25 | 68.50 | 69.36 | -5.220% | 1,002,283 | +0.879% |
| 2026-09-29 | 69.78 | 73.24 | 69.18 | 73.18 | +4.543% | 873,524 | -4.386% |
| 2026-09-28 | 70.83 | 70.93 | 69.59 | 70.00 | -0.709% | 442,263 | -0.043% |
| 2026-09-25 | 68.65 | 70.98 | 68.13 | 70.50 | +2.456% | 609,844 | -0.752% |
| 2026-09-24 | 69.11 | 70.58 | 68.65 | 68.81 | -0.362% | 580,641 | +1.686% |
| 2026-09-23 | 71.38 | 72.10 | 68.15 | 69.06 | -3.142% | 729,567 | +1.318% |
| 2026-09-22 | 75.32 | 76.10 | 71.19 | 71.30 | -5.837% | 1,122,093 | -1.865% |
| 2026-09-21 | 76.50 | 77.26 | 74.92 | 75.72 | -1.381% | 1,075,819 | -7.594% |
| 2026-09-18 | 72.29 | 78.80 | 71.43 | 76.78 | +5.554% | 2,127,750 | -8.869% |
| 2026-09-17 | 73.54 | 75.36 | 72.74 | 72.74 | -0.014% | 564,176 | -3.808% |
| 2026-09-16 | 73.17 | 75.49 | 72.23 | 72.75 | -2.480% | 845,864 | -3.821% |
| 2026-09-15 | 73.80 | 75.27 | 72.72 | 74.60 | +0.377% | 838,107 | -6.206% |
| 2026-09-14 | 72.14 | 75.29 | 71.84 | 74.32 | +1.808% | 1,172,096 | -5.853% |
| 2026-09-11 | 69.88 | 74.95 | 69.87 | 73.00 | +7.164% | 1,399,305 | -4.151% |
| 2026-09-10 | 64.35 | 68.50 | 64.02 | 68.12 | +2.467% | 1,136,623 | +2.716% |
| 2026-09-09 | 62.43 | 67.72 | 62.01 | 66.48 | +6.984% | 1,197,016 | +5.250% |
| 2026-09-08 | 64.03 | 64.12 | 61.61 | 62.14 | -1.490% | 621,543 | +12.601% |
| 2026-09-04 | 61.00 | 63.43 | 60.00 | 63.08 | +1.513% | 425,724 | +10.923% |
| 2026-09-03 | 63.70 | 63.76 | 61.65 | 62.14 | -1.475% | 398,856 | +12.601% |
| 2026-09-02 | 61.24 | 64.33 | 61.19 | 63.07 | +2.520% | 413,007 | +10.940% |
| 2026-09-01 | 63.00 | 63.50 | 61.20 | 61.52 | -2.334% | 351,710 | +13.735% |
| 2026-08-31 | 60.43 | 63.01 | 60.23 | 62.99 | +2.523% | 514,989 | +11.081% |
| 2026-08-28 | 60.52 | 62.05 | 60.50 | 61.44 | +1.019% | 517,995 | +13.883% |
| 2026-08-27 | 62.10 | 62.80 | 60.50 | 60.82 | -1.586% | 315,775 | +15.044% |
| 2026-08-26 | 60.07 | 62.46 | 60.01 | 61.80 | +1.195% | 327,276 | +13.220% |
| 2026-08-25 | 61.19 | 61.89 | 60.38 | 61.07 | -0.651% | 524,820 | +14.573% |
| 2026-08-24 | 62.08 | 62.70 | 60.79 | 61.47 | -1.427% | 529,859 | +13.828% |
| 2026-08-21 | 61.17 | 63.20 | 60.34 | 62.36 | +1.779% | 407,967 | +12.203% |
| 2026-08-20 | 60.94 | 62.20 | 58.00 | 61.27 | -0.681% | 474,862 | +14.199% |
| 2026-08-19 | 57.80 | 61.96 | 57.80 | 61.69 | +7.511% | 578,126 | +13.422% |
| 2026-08-18 | 57.32 | 58.14 | 57.00 | 57.38 | +0.280% | 656,660 | +21.941% |
| 2026-08-17 | 56.40 | 57.23 | 55.44 | 57.22 | +0.210% | 519,680 | +22.282% |
| 2026-08-14 | 58.11 | 58.11 | 56.97 | 57.10 | -1.890% | 396,915 | +22.539% |
| 2026-08-13 | 57.99 | 58.83 | 57.10 | 58.20 | -0.137% | 485,923 | +20.223% |
| 2026-08-12 | 58.03 | 59.12 | 57.20 | 58.28 | -1.438% | 571,495 | +20.058% |
| 2026-08-11 | 59.20 | 60.75 | 59.07 | 59.13 | -0.988% | 385,369 | +18.332% |
| 2026-08-10 | 59.53 | 61.31 | 59.35 | 59.72 | -0.731% | 585,409 | +17.163% |
| 2026-08-07 | 58.65 | 60.51 | 58.28 | 60.16 | +2.157% | 538,899 | +16.307% |
| 2026-08-06 | 59.60 | 60.44 | 58.68 | 58.89 | -1.997% | 681,944 | +18.815% |
| 2026-08-05 | 63.32 | 63.34 | 59.76 | 60.09 | -6.314% | 1,448,167 | +16.442% |
| 2026-08-04 | 64.16 | 66.20 | 59.50 | 64.14 | +22.827% | 2,329,040 | +9.089% |
| 2026-08-03 | 51.21 | 52.80 | 51.21 | 52.22 | +4.003% | 992,132 | +33.991% |
| 2026-07-31 | 49.92 | 50.39 | 49.02 | 50.21 | +0.380% | 672,277 | +39.355% |
| 2026-07-30 | 50.27 | 50.66 | 48.75 | 50.02 | -2.056% | 676,375 | +39.884% |
| 2026-07-29 | 51.62 | 52.49 | 50.56 | 51.07 | -1.732% | 1,054,917 | +37.008% |
| 2026-07-28 | 48.21 | 52.47 | 48.21 | 51.97 | +2.042% | 935,062 | +34.635% |
| 2026-07-27 | 50.17 | 51.27 | 49.72 | 50.93 | +3.537% | 944,844 | +37.385% |
| 2026-07-24 | 51.57 | 52.06 | 49.19 | 49.19 | -3.188% | 658,380 | +42.244% |
| 2026-07-23 | 50.30 | 50.87 | 48.80 | 50.81 | +0.813% | 709,815 | +37.709% |
| 2026-07-22 | 52.01 | 52.52 | 50.12 | 50.40 | -3.982% | 755,923 | +38.829% |
| 2026-07-21 | 52.29 | 53.50 | 51.84 | 52.49 | -1.464% | 638,944 | +33.302% |
| 2026-07-20 | 50.53 | 53.40 | 50.53 | 53.27 | +5.277% | 784,134 | +31.350% |
| 2026-07-17 | 51.04 | 51.46 | 49.68 | 50.60 | -1.824% | 664,598 | +38.281% |
| 2026-07-16 | 51.58 | 53.01 | 51.02 | 51.54 | +2.059% | 882,236 | +35.759% |
| 2026-07-15 | 49.21 | 51.43 | 48.77 | 50.50 | +2.747% | 679,539 | +38.554% |
| 2026-07-14 | 50.37 | 50.37 | 48.50 | 49.15 | -4.303% | 580,055 | +42.360% |
| 2026-07-13 | 51.49 | 52.13 | 50.85 | 51.36 | -0.773% | 841,513 | +36.234% |
| 2026-07-10 | 51.86 | 52.51 | 50.02 | 51.76 | +0.466% | 1,290,219 | +35.182% |
| 2026-07-09 | 49.44 | 51.65 | 48.50 | 51.52 | +4.503% | 917,117 | +35.811% |
| 2026-07-08 | 48.65 | 49.52 | 46.55 | 49.30 | -1.558% | 1,254,042 | +41.927% |
| 2026-07-07 | 49.97 | 50.60 | 48.78 | 50.08 | +1.274% | 1,058,877 | +39.716% |
| 2026-07-06 | 46.47 | 49.84 | 46.47 | 49.45 | +5.325% | 1,168,475 | +41.496% |
| 2026-07-02 | 46.23 | 47.71 | 45.72 | 46.95 | +3.278% | 1,301,837 | +49.031% |
| 2026-07-01 | 45.21 | 47.10 | 45.21 | 45.46 | +1.905% | 1,348,625 | +53.916% |
| 2026-06-30 | 44.50 | 44.89 | 43.10 | 44.61 | -0.712% | 650,066 | +56.848% |
| 2026-06-29 | 45.75 | 46.10 | 44.37 | 44.93 | -1.728% | 717,059 | +55.731% |
| 2026-06-26 | 43.29 | 45.99 | 42.81 | 45.72 | +5.224% | 5,101,055 | +53.040% |
| 2026-06-25 | 43.78 | 44.45 | 42.78 | 43.45 | +0.579% | 991,411 | +61.036% |
| 2026-06-24 | 42.00 | 43.45 | 42.00 | 43.20 | +3.473% | 804,077 | +61.968% |
| 2026-06-23 | 40.27 | 42.22 | 39.99 | 41.75 | +0.967% | 793,035 | +67.593% |
| 2026-06-22 | 42.30 | 42.61 | 41.32 | 41.35 | -2.957% | 700,095 | +69.214% |
| 2026-06-18 | 41.91 | 42.73 | 39.73 | 42.61 | +3.624% | 1,386,543 | +64.210% |
| 2026-06-17 | 41.10 | 43.00 | 40.65 | 41.12 | -0.652% | 559,883 | +70.161% |
| 2026-06-16 | 41.29 | 42.22 | 40.96 | 41.39 | +0.632% | 646,211 | +69.050% |
| 2026-06-15 | 42.53 | 42.99 | 40.56 | 41.13 | -3.677% | 1,042,032 | +70.119% |
| 2026-06-12 | 42.81 | 44.53 | 41.76 | 42.70 | +0.613% | 1,047,455 | +63.864% |
| 2026-06-11 | 41.96 | 42.65 | 40.65 | 42.44 | +0.378% | 971,056 | +64.868% |
| 2026-06-10 | 41.89 | 43.32 | 41.54 | 42.28 | +0.166% | 764,875 | +65.492% |
| 2026-06-09 | 41.86 | 43.03 | 41.69 | 42.21 | +0.644% | 604,572 | +65.766% |
| 2026-06-08 | 40.85 | 42.65 | 40.59 | 41.94 | +1.821% | 732,697 | +66.834% |
| 2026-06-05 | 42.85 | 43.20 | 41.01 | 41.19 | -2.370% | 725,095 | +69.871% |
| 2026-06-04 | 41.00 | 42.40 | 41.00 | 42.19 | +4.327% | 839,916 | +65.845% |
| 2026-06-03 | 40.60 | 40.60 | 38.91 | 40.44 | -0.345% | 1,140,982 | +73.022% |
| 2026-06-02 | 40.21 | 41.15 | 39.27 | 40.58 | -0.637% | 1,027,708 | +72.425% |
| 2026-06-01 | 41.24 | 42.78 | 40.47 | 40.84 | -1.257% | 1,635,721 | +71.327% |
| 2026-05-29 | 43.01 | 43.70 | 41.36 | 41.36 | -3.970% | 1,131,060 | +69.173% |
| 2026-05-28 | 42.23 | 43.84 | 41.40 | 43.07 | +2.013% | 922,095 | +62.456% |
| 2026-05-27 | 42.06 | 43.37 | 40.99 | 42.22 | +0.548% | 1,067,196 | +65.727% |
| 2026-05-26 | 43.50 | 43.60 | 41.96 | 41.99 | -4.220% | 1,461,450 | +66.635% |
| 2026-05-22 | 42.89 | 44.26 | 42.60 | 43.84 | -2.012% | 1,382,029 | +59.603% |
| 2026-05-21 | 43.43 | 44.98 | 42.16 | 44.74 | +1.359% | 1,141,238 | +56.392% |
| 2026-05-20 | 42.43 | 44.22 | 41.21 | 44.14 | +3.786% | 957,503 | +58.518% |
| 2026-05-19 | 42.36 | 43.25 | 40.95 | 42.53 | +1.673% | 1,021,662 | +64.519% |
| 2026-05-18 | 40.42 | 42.94 | 40.37 | 41.83 | +4.444% | 1,601,407 | +67.272% |
| 2026-05-15 | 43.30 | 43.94 | 39.61 | 40.05 | -6.118% | 1,676,523 | +74.707% |
| 2026-05-14 | 42.35 | 43.14 | 41.52 | 42.66 | +1.765% | 2,352,116 | +64.018% |
| 2026-05-13 | 43.20 | 44.13 | 41.55 | 41.92 | -4.857% | 1,142,243 | +66.913% |
| 2026-05-12 | 43.86 | 44.69 | 42.84 | 44.06 | +1.638% | 969,873 | +58.806% |
| 2026-05-11 | 43.57 | 45.09 | 43.03 | 43.35 | -2.056% | 926,871 | +61.407% |
| 2026-05-08 | 45.31 | 45.72 | 43.99 | 44.26 | -2.875% | 971,775 | +58.089% |
| 2026-05-07 | 45.81 | 48.32 | 45.08 | 45.57 | -0.284% | 2,005,806 | +53.544% |
| 2026-05-06 | 48.02 | 48.40 | 45.43 | 45.70 | -5.285% | 1,922,488 | +53.107% |
| 2026-05-05 | 47.00 | 48.38 | 44.41 | 48.25 | -12.017% | 4,552,793 | +45.016% |
| 2026-05-04 | 56.73 | 57.91 | 53.43 | 54.84 | -3.280% | 1,626,152 | +27.589% |
| 2026-05-01 | 56.05 | 57.52 | 55.22 | 56.70 | +0.998% | 1,109,128 | +23.404% |
| 2026-04-30 | 54.21 | 56.15 | 52.91 | 56.14 | +5.111% | 1,014,897 | +24.635% |
| 2026-04-29 | 54.77 | 55.23 | 52.42 | 53.41 | -3.085% | 759,290 | +31.005% |
| 2026-04-28 | 55.14 | 56.02 | 54.80 | 55.11 | +0.073% | 625,536 | +26.964% |
| 2026-04-27 | 55.85 | 56.13 | 54.28 | 55.07 | -2.202% | 679,938 | +27.056% |
| 2026-04-24 | 56.15 | 57.00 | 55.06 | 56.31 | -0.071% | 679,228 | +24.259% |
| 2026-04-23 | 53.73 | 56.90 | 53.08 | 56.35 | +3.967% | 1,191,310 | +24.170% |
| 2026-04-22 | 52.80 | 54.34 | 52.26 | 54.20 | +4.171% | 492,528 | +29.096% |
| 2026-04-21 | 56.86 | 57.41 | 51.63 | 52.03 | -8.671% | 1,167,161 | +34.480% |
| 2026-04-20 | 56.80 | 58.53 | 56.00 | 56.97 | -1.077% | 634,627 | +22.819% |
| 2026-04-17 | 56.99 | 58.23 | 56.37 | 57.59 | +2.019% | 635,148 | +21.497% |
| 2026-04-16 | 56.70 | 58.13 | 55.92 | 56.45 | -0.335% | 799,799 | +23.950% |
| 2026-04-15 | 56.83 | 58.98 | 55.60 | 56.64 | -0.334% | 746,781 | +23.535% |
| 2026-04-14 | 54.76 | 56.95 | 54.34 | 56.83 | +3.478% | 908,402 | +23.122% |
| 2026-04-13 | 53.77 | 55.38 | 53.34 | 54.92 | +1.666% | 613,085 | +27.403% |
| 2026-04-10 | 56.00 | 57.10 | 52.92 | 54.02 | -4.710% | 1,400,127 | +29.526% |
| 2026-04-09 | 53.00 | 58.64 | 51.53 | 56.69 | +6.201% | 1,748,500 | +23.426% |
| 2026-04-08 | 55.00 | 55.89 | 53.05 | 53.38 | -1.911% | 860,768 | +31.079% |
| 2026-04-07 | 54.79 | 55.54 | 53.29 | 54.42 | +0.517% | 1,223,038 | +28.574% |
| 2026-04-06 | 56.41 | 57.35 | 53.74 | 54.14 | -1.546% | 1,063,969 | +29.239% |
| 2026-04-02 | 52.62 | 55.05 | 51.28 | 54.99 | +2.517% | 1,001,550 | +27.241% |
| 2026-04-01 | 51.71 | 55.43 | 50.70 | 53.64 | +3.994% | 1,555,928 | +30.444% |
| 2026-03-31 | 50.47 | 51.86 | 50.17 | 51.58 | +2.321% | 871,483 | +35.653% |
| 2026-03-30 | 50.29 | 50.52 | 48.30 | 50.41 | +0.559% | 1,058,657 | +38.802% |
| 2026-03-27 | 50.10 | 50.19 | 48.78 | 50.13 | -0.634% | 758,117 | +39.577% |
| 2026-03-26 | 51.38 | 52.37 | 50.00 | 50.45 | -1.867% | 917,961 | +38.692% |
| 2026-03-25 | 52.63 | 52.98 | 50.55 | 51.41 | -1.268% | 754,472 | +36.102% |
| 2026-03-24 | 51.67 | 52.40 | 50.50 | 52.07 | -0.173% | 977,469 | +34.377% |
| 2026-03-23 | 53.22 | 54.00 | 51.59 | 52.16 | -2.904% | 911,616 | +34.145% |
| 2026-03-20 | 54.69 | 57.49 | 53.45 | 53.72 | -1.756% | 1,301,197 | +30.249% |
| 2026-03-19 | 56.68 | 57.51 | 54.65 | 54.68 | -3.050% | 585,327 | +27.963% |
| 2026-03-18 | 55.08 | 58.05 | 54.68 | 56.40 | +2.267% | 1,337,196 | +24.060% |
| 2026-03-17 | 59.51 | 61.32 | 54.59 | 55.15 | -6.319% | 1,441,409 | +26.872% |
| 2026-03-16 | 58.64 | 59.78 | 58.15 | 58.87 | +0.426% | 735,203 | +18.855% |
| 2026-03-13 | 58.84 | 60.00 | 56.71 | 58.62 | +0.635% | 737,143 | +19.362% |
| 2026-03-12 | 59.53 | 60.34 | 57.46 | 58.25 | -2.868% | 1,062,396 | +20.120% |
| 2026-03-11 | 60.29 | 60.92 | 58.40 | 59.97 | +0.892% | 615,724 | +16.675% |
| 2026-03-10 | 61.97 | 62.27 | 58.86 | 59.44 | -3.959% | 893,531 | +17.715% |
| 2026-03-09 | 60.79 | 62.51 | 60.01 | 61.89 | -1.746% | 756,578 | +13.055% |
| 2026-03-06 | 62.36 | 63.26 | 60.98 | 62.99 | +0.849% | 1,187,316 | +11.081% |
| 2026-03-05 | 62.49 | 63.78 | 61.26 | 62.46 | -2.892% | 708,294 | +12.024% |
| 2026-03-04 | 66.05 | 66.34 | 64.23 | 64.32 | -2.249% | 758,014 | +8.784% |
| 2026-03-03 | 63.20 | 66.50 | 62.98 | 65.80 | +1.528% | 937,484 | +6.337% |
| 2026-03-02 | 63.00 | 65.22 | 62.23 | 64.81 | +0.465% | 1,688,816 | +7.962% |
| 2026-02-27 | 63.02 | 65.99 | 62.10 | 64.51 | -5.202% | 1,642,486 | +8.464% |
| 2026-02-26 | 59.48 | 86.00 | 59.01 | 68.05 | +14.852% | 5,043,839 | +2.821% |
| 2026-02-25 | 58.83 | 60.05 | 57.57 | 59.25 | +2.651% | 712,081 | +18.093% |
| 2026-02-24 | 58.07 | 59.31 | 57.14 | 57.72 | -0.978% | 1,105,511 | +21.223% |
| 2026-02-23 | 59.35 | 59.80 | 58.01 | 58.29 | -2.083% | 918,726 | +20.038% |
| 2026-02-20 | 59.16 | 60.85 | 59.00 | 59.53 | -0.418% | 861,059 | +17.537% |
| 2026-02-19 | 60.66 | 61.92 | 58.04 | 59.78 | -3.425% | 1,082,729 | +17.046% |
| 2026-02-18 | 59.42 | 62.53 | 59.42 | 61.90 | +2.500% | 828,792 | +13.037% |
| 2026-02-17 | 60.61 | 64.30 | 60.22 | 60.39 | +1.054% | 1,266,436 | +15.864% |
| 2026-02-13 | 59.64 | 63.50 | 59.64 | 59.76 | +0.184% | 1,932,616 | +17.085% |
| 2026-02-12 | 55.52 | 64.10 | 53.11 | 59.65 | -12.549% | 4,025,263 | +17.301% |
| 2026-02-11 | 67.40 | 68.64 | 65.37 | 68.21 | +0.103% | 2,360,190 | +2.580% |
| 2026-02-10 | 67.28 | 71.16 | 67.21 | 68.14 | +2.729% | 1,350,662 | +2.686% |
| 2026-02-09 | 66.55 | 67.67 | 64.46 | 66.33 | +0.959% | 1,190,079 | +5.488% |
| 2026-02-06 | 65.69 | 67.45 | 64.77 | 65.70 | +0.152% | 1,261,660 | +6.499% |
| 2026-02-05 | 68.23 | 69.45 | 65.45 | 65.60 | -3.855% | 962,280 | +6.662% |
| 2026-02-04 | 71.62 | 72.66 | 66.94 | 68.23 | -5.368% | 1,222,125 | +2.550% |
| 2026-02-03 | 73.50 | 74.18 | 71.21 | 72.10 | -1.838% | 1,375,667 | -2.954% |
| 2026-02-02 | 75.05 | 76.08 | 73.43 | 73.45 | -3.075% | 1,025,183 | -4.738% |
| 2026-01-30 | 79.59 | 79.98 | 74.99 | 75.78 | -3.514% | 1,347,307 | -7.667% |
| 2026-01-29 | 82.18 | 82.18 | 76.82 | 78.54 | -4.231% | 1,269,507 | -10.912% |
| 2026-01-28 | 83.33 | 84.24 | 81.03 | 82.01 | +0.269% | 756,580 | -14.681% |
| 2026-01-27 | 79.20 | 81.93 | 78.45 | 81.79 | +0.566% | 982,277 | -14.452% |
| 2026-01-26 | 79.70 | 82.00 | 78.02 | 81.33 | +2.431% | 1,392,889 | -13.968% |
| 2026-01-23 | 80.01 | 81.35 | 77.75 | 79.40 | -1.745% | 2,673,905 | -11.877% |
| 2026-01-22 | 96.59 | 97.52 | 80.75 | 80.81 | -15.998% | 4,725,725 | -13.414% |
| 2026-01-21 | 95.25 | 97.04 | 94.81 | 96.20 | +1.853% | 596,927 | -27.266% |
| 2026-01-20 | 91.05 | 95.84 | 89.88 | 94.45 | +2.407% | 716,993 | -25.918% |
| 2026-01-16 | 96.34 | 96.82 | 91.90 | 92.23 | -4.395% | 454,948 | -24.135% |
| 2026-01-15 | 93.79 | 97.72 | 91.58 | 96.47 | +3.675% | 644,396 | -27.470% |
| 2026-01-14 | 92.10 | 93.63 | 91.11 | 93.05 | +0.638% | 745,489 | -24.804% |
| 2026-01-13 | 98.31 | 98.31 | 91.40 | 92.46 | -4.612% | 877,816 | -24.324% |
| 2026-01-12 | 98.32 | 98.50 | 92.32 | 96.93 | -1.474% | 997,235 | -27.814% |
| 2026-01-09 | 97.29 | 102.64 | 96.56 | 98.38 | +3.558% | 1,684,370 | -28.878% |
| 2026-01-08 | 97.99 | 98.08 | 92.05 | 95.00 | -4.069% | 1,165,874 | -26.347% |
| 2026-01-07 | 97.65 | 99.54 | 96.61 | 99.03 | +1.872% | 920,790 | -29.345% |
| 2026-01-06 | 92.61 | 98.54 | 92.61 | 97.21 | +2.585% | 1,091,110 | -28.022% |
| 2026-01-05 | 93.87 | 95.09 | 91.76 | 94.76 | +2.699% | 1,419,237 | -26.161% |
| 2026-01-02 | 92.53 | 93.86 | 91.54 | 92.27 | +0.043% | 923,824 | -24.168% |
| 2025-12-31 | 91.68 | 93.12 | 90.49 | 92.23 | -0.367% | 844,839 | -24.135% |
| 2025-12-30 | 92.53 | 93.98 | 90.64 | 92.57 | -1.174% | 1,118,834 | -24.414% |
| 2025-12-29 | 96.21 | 97.00 | 93.32 | 93.67 | -1.885% | 1,153,285 | -25.302% |
| 2025-12-26 | 94.88 | 95.75 | 93.69 | 95.47 | -0.188% | 848,600 | -26.710% |
| 2025-12-24 | 95.66 | 97.09 | 94.63 | 95.65 | +0.705% | 628,697 | -26.848% |
| 2025-12-23 | 95.98 | 96.97 | 93.05 | 94.98 | -3.012% | 998,485 | -26.332% |
| 2025-12-22 | 96.89 | 101.59 | 95.36 | 97.93 | +1.440% | 1,530,993 | -28.551% |
| 2025-12-19 | 95.71 | 97.78 | 91.15 | 96.54 | +1.333% | 2,782,884 | -27.522% |
| 2025-12-18 | 94.12 | 100.52 | 89.94 | 95.27 | -19.447% | 6,538,007 | -26.556% |
| 2025-12-17 | 117.95 | 120.79 | 114.98 | 118.27 | +2.389% | 2,188,169 | -40.839% |
| 2025-12-16 | 120.91 | 121.45 | 113.03 | 115.51 | -3.144% | 3,194,329 | -39.425% |
| 2025-12-15 | 131.65 | 134.66 | 117.61 | 119.26 | -8.739% | 2,701,002 | -41.330% |
| 2025-12-12 | 136.51 | 137.04 | 129.85 | 130.68 | -4.870% | 1,412,914 | -46.457% |
| 2025-12-11 | 140.46 | 141.09 | 133.82 | 137.37 | -1.928% | 2,068,197 | -49.065% |
| 2025-12-10 | 141.18 | 147.03 | 138.60 | 140.07 | -0.327% | 1,827,261 | -50.046% |
| 2025-12-09 | 143.20 | 145.01 | 139.68 | 140.53 | -2.403% | 1,785,701 | -50.210% |
| 2025-12-08 | 140.69 | 145.39 | 137.78 | 143.99 | +5.248% | 2,906,592 | -51.406% |
| 2025-12-05 | 140.28 | 142.26 | 136.48 | 136.81 | -2.300% | 1,033,094 | -48.856% |
| 2025-12-04 | 138.07 | 142.56 | 132.39 | 140.03 | +3.918% | 1,497,193 | -50.032% |
| 2025-12-03 | 133.81 | 138.33 | 132.73 | 134.75 | +0.612% | 1,507,092 | -48.074% |
| 2025-12-02 | 125.08 | 141.40 | 124.94 | 133.93 | +6.008% | 2,752,251 | -47.756% |
| 2025-12-01 | 124.52 | 127.58 | 124.50 | 126.34 | +1.551% | 943,979 | -44.618% |
| 2025-11-28 | 127.48 | 127.82 | 123.75 | 124.41 | -2.293% | 508,870 | -43.759% |
| 2025-11-26 | 130.61 | 134.30 | 126.80 | 127.33 | -2.347% | 1,420,933 | -45.048% |
| 2025-11-25 | 120.48 | 138.80 | 120.22 | 130.39 | +11.169% | 5,605,571 | -46.338% |
| 2025-11-24 | 105.74 | 117.75 | 104.01 | 117.29 | +30.511% | 5,264,006 | -40.344% |
| 2025-11-21 | 83.50 | 90.57 | 83.37 | 89.87 | +7.926% | 1,391,655 | -22.143% |
| 2025-11-20 | 83.43 | 85.13 | 82.02 | 83.27 | -0.192% | 892,938 | -15.972% |
| 2025-11-19 | 83.65 | 84.34 | 81.79 | 83.43 | -0.168% | 598,369 | -16.133% |
| 2025-11-18 | 84.29 | 84.64 | 82.69 | 83.57 | -1.532% | 890,959 | -16.274% |
| 2025-11-17 | 85.89 | 86.34 | 84.11 | 84.87 | -1.714% | 742,387 | -17.556% |
| 2025-11-14 | 85.69 | 87.50 | 84.64 | 86.35 | -0.496% | 610,997 | -18.969% |
| 2025-11-13 | 89.55 | 91.06 | 86.56 | 86.78 | -4.543% | 984,967 | -19.371% |
| 2025-11-12 | 90.45 | 92.01 | 88.94 | 90.91 | +0.353% | 1,368,516 | -23.034% |
| 2025-11-11 | 87.00 | 90.75 | 86.15 | 90.59 | +5.252% | 1,164,910 | -22.762% |
| 2025-11-10 | 82.45 | 86.66 | 81.78 | 86.07 | +5.233% | 1,128,465 | -18.706% |
| 2025-11-07 | 84.20 | 84.20 | 80.66 | 81.79 | -2.410% | 882,882 | -14.452% |
| 2025-11-06 | 83.30 | 84.25 | 79.61 | 83.81 | +1.195% | 1,611,872 | -16.514% |
| 2025-11-05 | 84.52 | 85.80 | 81.21 | 82.82 | -2.576% | 1,326,364 | -15.516% |
| 2025-11-04 | 80.01 | 89.44 | 79.35 | 85.01 | +15.330% | 3,755,642 | -17.692% |
| 2025-11-03 | 72.06 | 75.05 | 71.45 | 73.71 | +2.261% | 2,193,877 | -5.074% |
| 2025-10-31 | 73.10 | 73.55 | 71.68 | 72.08 | -1.355% | 1,766,997 | -2.927% |
| 2025-10-30 | 75.17 | 75.92 | 72.52 | 73.07 | -2.794% | 994,365 | -4.243% |
| 2025-10-29 | 76.81 | 76.81 | 74.31 | 75.17 | -2.592% | 1,130,457 | -6.918% |
| 2025-10-28 | 77.81 | 77.81 | 75.32 | 77.17 | -1.317% | 1,229,816 | -9.330% |
| 2025-10-27 | 79.05 | 79.21 | 76.97 | 78.20 | +0.877% | 652,328 | -10.524% |
| 2025-10-24 | 79.00 | 79.36 | 75.64 | 77.52 | -3.305% | 1,843,262 | -9.739% |
| 2025-10-23 | 81.38 | 81.60 | 78.84 | 80.17 | -1.740% | 799,534 | -12.723% |
| 2025-10-22 | 82.44 | 84.23 | 81.51 | 81.59 | -1.449% | 706,168 | -14.242% |
| 2025-10-21 | 80.24 | 83.85 | 79.19 | 82.79 | +2.463% | 584,096 | -15.485% |
| 2025-10-20 | 78.93 | 82.33 | 78.93 | 80.80 | +3.576% | 697,310 | -13.403% |
| 2025-10-17 | 77.20 | 78.90 | 76.97 | 78.01 | +0.866% | 851,424 | -10.306% |
| 2025-10-16 | 79.20 | 80.63 | 77.10 | 77.34 | -1.903% | 632,631 | -9.529% |
| 2025-10-15 | 78.72 | 80.36 | 78.32 | 78.84 | 0.000% | 563,292 | -11.251% |
| 2025-10-14 | 76.82 | 79.15 | 76.00 | 78.84 | +1.493% | 593,625 | -11.251% |
| 2025-10-13 | 76.25 | 78.60 | 74.60 | 77.68 | +3.339% | 993,503 | -9.925% |
| 2025-10-10 | 80.20 | 80.97 | 75.17 | 75.17 | -6.202% | 1,482,991 | -6.918% |
| 2025-10-09 | 78.89 | 82.40 | 78.50 | 80.14 | +2.037% | 1,120,567 | -12.690% |
| 2025-10-08 | 78.01 | 80.59 | 76.35 | 78.54 | +2.239% | 1,181,241 | -10.912% |
| 2025-10-07 | 76.51 | 77.69 | 75.89 | 76.82 | +0.589% | 1,507,141 | -8.917% |
| 2025-10-06 | 77.20 | 77.83 | 75.89 | 76.37 | -0.274% | 637,915 | -8.380% |
| 2025-10-03 | 74.50 | 77.39 | 74.10 | 76.58 | +3.361% | 830,968 | -8.631% |
| 2025-10-02 | 72.42 | 74.38 | 71.98 | 74.09 | +2.363% | 737,298 | -5.561% |
| 2025-10-01 | 74.56 | 75.00 | 70.77 | 72.38 | -2.453% | 1,224,807 | -3.330% |
| 2025-09-30 | 75.08 | 75.37 | 72.66 | 74.20 | -1.865% | 1,641,270 | -5.701% |
| 2025-09-29 | 77.50 | 77.50 | 75.40 | 75.61 | -2.110% | 818,985 | -7.459% |
| 2025-09-26 | 77.67 | 78.41 | 76.82 | 77.24 | -0.103% | 539,676 | -9.412% |
| 2025-09-25 | 76.71 | 78.08 | 75.03 | 77.32 | -0.655% | 1,006,380 | -9.506% |
| 2025-09-24 | 77.73 | 78.18 | 76.71 | 77.83 | +1.025% | 855,882 | -10.099% |
| 2025-09-23 | 78.51 | 79.23 | 76.79 | 77.04 | -1.897% | 925,999 | -9.177% |
| 2025-09-22 | 77.67 | 80.12 | 76.16 | 78.53 | -1.690% | 1,159,193 | -10.900% |
| 2025-09-19 | 83.60 | 83.70 | 79.57 | 79.88 | -4.221% | 1,639,700 | -12.406% |
| 2025-09-18 | 81.28 | 83.89 | 79.48 | 83.40 | +4.250% | 1,007,463 | -16.103% |
| 2025-09-17 | 80.89 | 84.42 | 79.82 | 80.00 | -0.990% | 976,902 | -12.538% |
| 2025-09-16 | 80.65 | 82.42 | 80.09 | 80.80 | +0.074% | 708,372 | -13.403% |
| 2025-09-15 | 81.00 | 82.54 | 79.27 | 80.74 | +0.862% | 997,650 | -13.339% |
| 2025-09-12 | 82.93 | 82.93 | 80.05 | 80.05 | -3.321% | 866,284 | -12.592% |
| 2025-09-11 | 80.70 | 82.83 | 78.82 | 82.80 | +5.116% | 1,105,561 | -15.495% |
| 2025-09-10 | 81.64 | 82.48 | 77.41 | 78.77 | -3.314% | 1,642,981 | -11.172% |
| 2025-09-09 | 83.68 | 83.72 | 80.83 | 81.47 | -2.490% | 1,346,033 | -14.116% |
| 2025-09-08 | 85.09 | 85.42 | 81.70 | 83.55 | -3.366% | 1,177,781 | -16.254% |
| 2025-09-05 | 86.41 | 87.68 | 86.13 | 86.46 | +0.162% | 924,972 | -19.072% |
| 2025-09-04 | 86.02 | 87.90 | 84.38 | 86.32 | +0.841% | 964,485 | -18.941% |
| 2025-09-03 | 93.28 | 93.97 | 83.76 | 85.60 | -9.428% | 1,896,670 | -18.259% |
| 2025-09-02 | 94.10 | 97.25 | 92.97 | 94.51 | +0.875% | 824,474 | -25.966% |
| 2025-08-29 | 91.55 | 94.09 | 90.56 | 93.69 | +2.438% | 656,389 | -25.318% |
| 2025-08-28 | 92.54 | 92.74 | 89.61 | 91.46 | -0.910% | 679,834 | -23.497% |
| 2025-08-27 | 89.90 | 93.34 | 85.78 | 92.30 | +0.599% | 1,248,283 | -24.193% |
| 2025-08-26 | 92.91 | 93.36 | 91.38 | 91.75 | -1.259% | 662,873 | -23.738% |
| 2025-08-25 | 96.11 | 96.11 | 92.27 | 92.92 | -3.198% | 740,804 | -24.699% |
| 2025-08-22 | 92.36 | 96.07 | 91.73 | 95.99 | +4.770% | 559,952 | -27.107% |
| 2025-08-21 | 92.26 | 94.67 | 91.45 | 91.62 | -1.537% | 1,014,405 | -23.630% |
| 2025-08-20 | 90.25 | 93.15 | 88.84 | 93.05 | +3.320% | 946,077 | -24.804% |
| 2025-08-19 | 88.83 | 91.41 | 87.94 | 90.06 | +1.947% | 1,021,191 | -22.307% |
| 2025-08-18 | 87.55 | 89.97 | 87.41 | 88.34 | +0.649% | 1,257,813 | -20.795% |
| 2025-08-15 | 84.88 | 88.17 | 84.36 | 87.77 | +3.772% | 1,031,961 | -20.280% |
| 2025-08-14 | 86.28 | 86.62 | 82.68 | 84.58 | -3.182% | 1,087,598 | -17.274% |
| 2025-08-13 | 84.16 | 88.72 | 83.28 | 87.36 | +4.087% | 1,135,355 | -19.906% |
| 2025-08-12 | 79.50 | 84.17 | 78.75 | 83.93 | +5.400% | 1,180,504 | -16.633% |
| 2025-08-11 | 81.83 | 81.83 | 76.61 | 79.63 | +0.619% | 1,321,382 | -12.131% |
| 2025-08-08 | 77.10 | 80.87 | 76.91 | 79.14 | +2.713% | 1,723,379 | -11.587% |
| 2025-08-07 | 79.75 | 79.92 | 76.38 | 77.05 | -1.785% | 2,061,604 | -9.189% |
| 2025-08-06 | 87.82 | 87.82 | 77.05 | 78.45 | -10.761% | 3,627,416 | -10.809% |
| 2025-08-05 | 88.75 | 89.51 | 73.92 | 87.91 | -32.351% | 10,973,632 | -20.407% |
| 2025-08-04 | 127.27 | 131.56 | 127.27 | 129.95 | +3.053% | 1,441,722 | -46.156% |
| 2025-08-01 | 124.74 | 127.55 | 123.25 | 126.10 | +1.253% | 907,460 | -44.512% |
| 2025-07-31 | 131.36 | 132.61 | 124.37 | 124.54 | -5.083% | 643,473 | -43.817% |
| 2025-07-30 | 130.28 | 133.95 | 128.47 | 131.21 | +1.250% | 366,541 | -46.673% |
| 2025-07-29 | 130.21 | 131.26 | 128.18 | 129.59 | -0.872% | 368,781 | -46.007% |
| 2025-07-28 | 129.70 | 131.79 | 128.55 | 130.73 | +1.451% | 389,845 | -46.477% |
| 2025-07-25 | 129.18 | 130.04 | 125.50 | 128.86 | +0.171% | 608,531 | -45.701% |
| 2025-07-24 | 131.04 | 131.04 | 127.00 | 128.64 | -2.212% | 540,018 | -45.608% |
| 2025-07-23 | 131.00 | 132.85 | 129.08 | 131.55 | +1.638% | 404,620 | -46.811% |
| 2025-07-22 | 124.45 | 129.81 | 124.45 | 129.43 | +3.428% | 726,885 | -45.940% |
| 2025-07-21 | 127.19 | 128.00 | 124.76 | 125.14 | -1.332% | 378,357 | -44.087% |
| 2025-07-18 | 129.24 | 129.50 | 126.35 | 126.83 | -0.891% | 406,188 | -44.832% |
| 2025-07-17 | 126.62 | 129.21 | 126.14 | 127.97 | +0.369% | 631,234 | -45.323% |
| 2025-07-16 | 128.99 | 130.92 | 125.78 | 127.50 | -0.391% | 776,669 | -45.122% |
| 2025-07-15 | 132.40 | 133.84 | 127.61 | 128.00 | -1.735% | 581,833 | -45.336% |
| 2025-07-14 | 130.00 | 132.03 | 129.00 | 130.26 | 0.000% | 767,423 | -46.284% |
| 2025-07-11 | 137.41 | 138.06 | 130.25 | 130.26 | -6.456% | 584,482 | -46.284% |
| 2025-07-10 | 134.48 | 143.96 | 134.24 | 139.25 | +3.570% | 901,968 | -49.752% |
| 2025-07-09 | 133.47 | 135.88 | 131.90 | 134.45 | +0.749% | 353,135 | -47.958% |
| 2025-07-08 | 126.91 | 136.33 | 126.83 | 133.45 | +5.153% | 968,027 | -47.568% |
| 2025-07-07 | 127.75 | 134.95 | 126.74 | 126.91 | -1.222% | 772,941 | -44.866% |
| 2025-07-03 | 130.68 | 131.51 | 126.75 | 128.48 | -1.714% | 301,413 | -45.540% |
| 2025-07-02 | 130.09 | 131.61 | 128.16 | 130.72 | -0.069% | 479,565 | -46.473% |
| 2025-07-01 | 129.21 | 134.17 | 126.93 | 130.81 | +0.801% | 747,789 | -46.510% |
| 2025-06-30 | 132.83 | 132.83 | 127.62 | 129.77 | -1.994% | 722,593 | -46.082% |
| 2025-06-27 | 129.01 | 132.76 | 128.45 | 132.41 | +2.082% | 526,760 | -47.157% |
| 2025-06-26 | 131.18 | 132.27 | 129.22 | 129.71 | -1.735% | 367,370 | -46.057% |
| 2025-06-25 | 133.33 | 133.65 | 130.83 | 132.00 | -0.422% | 476,005 | -46.992% |
| 2025-06-24 | 130.64 | 132.81 | 127.52 | 132.56 | +1.977% | 355,646 | -47.216% |
| 2025-06-23 | 130.92 | 131.33 | 125.48 | 129.99 | -0.703% | 601,894 | -46.173% |
| 2025-06-20 | 132.23 | 133.33 | 130.26 | 130.91 | +0.933% | 569,692 | -46.551% |
| 2025-06-18 | 127.00 | 132.30 | 126.01 | 129.70 | +1.925% | 590,834 | -46.052% |
| 2025-06-17 | 128.85 | 132.06 | 126.48 | 127.25 | -1.897% | 718,091 | -45.014% |
| 2025-06-16 | 128.00 | 130.79 | 127.36 | 129.71 | +1.989% | 536,416 | -46.057% |
| 2025-06-13 | 126.83 | 130.56 | 125.22 | 127.18 | -1.112% | 983,743 | -44.983% |
| 2025-06-12 | 131.35 | 132.34 | 128.58 | 128.61 | -3.097% | 773,274 | -45.595% |
| 2025-06-11 | 137.05 | 137.28 | 131.77 | 132.72 | -2.933% | 508,825 | -47.280% |
| 2025-06-10 | 138.00 | 138.73 | 135.05 | 136.73 | +0.066% | 471,098 | -48.826% |
| 2025-06-09 | 137.28 | 138.94 | 133.77 | 136.64 | +0.456% | 459,728 | -48.792% |
| 2025-06-06 | 137.64 | 137.64 | 131.03 | 136.02 | +0.110% | 576,280 | -48.559% |
| 2025-06-05 | 137.85 | 139.85 | 135.59 | 135.87 | -1.479% | 446,438 | -48.502% |
| 2025-06-04 | 138.26 | 139.16 | 136.28 | 137.91 | -0.325% | 343,944 | -49.264% |
| 2025-06-03 | 135.00 | 140.52 | 133.22 | 138.36 | +3.462% | 529,234 | -49.429% |
| 2025-06-02 | 138.13 | 138.13 | 132.32 | 133.73 | -3.234% | 983,292 | -47.678% |
| 2025-05-30 | 138.29 | 139.15 | 136.00 | 138.20 | -0.036% | 613,013 | -49.370% |
| 2025-05-29 | 141.72 | 143.10 | 135.52 | 138.25 | -1.447% | 678,447 | -49.389% |
| 2025-05-28 | 142.93 | 143.45 | 139.63 | 140.28 | -2.005% | 656,623 | -50.121% |
| 2025-05-27 | 147.66 | 147.66 | 142.88 | 143.15 | -0.042% | 514,029 | -51.121% |
| 2025-05-23 | 143.35 | 146.39 | 141.35 | 143.21 | -1.877% | 283,012 | -51.142% |
| 2025-05-22 | 145.23 | 148.55 | 144.47 | 145.95 | -0.096% | 507,019 | -52.059% |
| 2025-05-21 | 148.43 | 149.71 | 145.28 | 146.09 | -2.639% | 342,494 | -52.105% |
| 2025-05-20 | 148.83 | 151.41 | 148.66 | 150.05 | +0.180% | 290,121 | -53.369% |
| 2025-05-19 | 149.38 | 152.36 | 147.06 | 149.78 | -1.893% | 405,567 | -53.285% |
| 2025-05-16 | 150.43 | 153.07 | 147.38 | 152.67 | +1.991% | 390,701 | -54.169% |
| 2025-05-15 | 155.63 | 156.81 | 148.57 | 149.69 | -3.934% | 620,726 | -53.257% |
| 2025-05-14 | 159.92 | 160.65 | 155.24 | 155.82 | -2.466% | 448,593 | -55.096% |
| 2025-05-13 | 156.40 | 161.88 | 154.52 | 159.76 | +2.122% | 621,307 | -56.203% |
| 2025-05-12 | 154.50 | 158.75 | 153.09 | 156.44 | +3.431% | 376,686 | -55.274% |
| 2025-05-09 | 153.38 | 155.00 | 151.25 | 151.25 | -1.008% | 309,473 | -53.739% |
| 2025-05-08 | 157.00 | 158.24 | 147.24 | 152.79 | -2.371% | 834,170 | -54.205% |
| 2025-05-07 | 161.88 | 163.35 | 151.06 | 156.50 | -3.323% | 735,186 | -55.291% |
| 2025-05-06 | 144.65 | 163.19 | 133.32 | 161.88 | +1.978% | 1,374,049 | -56.777% |
| 2025-05-05 | 158.90 | 160.75 | 156.02 | 158.74 | -0.670% | 744,433 | -55.922% |
| 2025-05-02 | 160.00 | 160.11 | 154.72 | 159.81 | +1.210% | 505,704 | -56.217% |
| 2025-05-01 | 158.91 | 159.69 | 155.72 | 157.90 | -0.303% | 280,820 | -55.687% |
| 2025-04-30 | 158.60 | 158.95 | 153.29 | 158.38 | -0.969% | 378,347 | -55.821% |
| 2025-04-29 | 159.38 | 161.00 | 157.45 | 159.93 | +1.151% | 400,955 | -56.250% |
| 2025-04-28 | 160.00 | 161.15 | 155.60 | 158.11 | -0.597% | 233,717 | -55.746% |
| 2025-04-25 | 157.93 | 161.03 | 156.48 | 159.06 | +0.544% | 315,939 | -56.010% |
| 2025-04-24 | 151.77 | 159.87 | 150.15 | 158.20 | +6.625% | 371,278 | -55.771% |
| 2025-04-23 | 152.50 | 158.80 | 148.02 | 148.37 | -0.229% | 365,309 | -52.841% |
| 2025-04-22 | 145.87 | 150.09 | 144.75 | 148.71 | +2.771% | 335,080 | -52.949% |
| 2025-04-21 | 149.06 | 149.06 | 144.07 | 144.70 | -3.668% | 294,904 | -51.645% |
| 2025-04-17 | 145.38 | 151.09 | 136.65 | 150.21 | +2.246% | 605,382 | -53.419% |
| 2025-04-16 | 144.00 | 146.96 | 142.86 | 146.91 | +0.458% | 409,093 | -52.372% |
| 2025-04-15 | 149.66 | 150.13 | 144.95 | 146.24 | -2.311% | 273,216 | -52.154% |
| 2025-04-14 | 151.28 | 152.25 | 147.63 | 149.70 | 0.000% | 403,327 | -53.260% |