IPI
Intrepid Potash, Inc
stockNYSE
At CloseOct 16, 2026 3:59:46 PM EDT
32.41USD+0.434%(+0.14)162,545
After-hoursOct 16, 2026 4:10:30 PM EDT
32.36USD-0.154%(-0.05)
IPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 32.48 | 32.71 | 32.18 | 32.41 | +0.434% | 162,545 | 0.000% |
| 2026-10-15 | 31.48 | 32.65 | 31.20 | 32.27 | +1.606% | 263,522 | +0.434% |
| 2026-10-14 | 33.03 | 33.03 | 31.72 | 31.76 | -3.903% | 266,638 | +2.047% |
| 2026-10-13 | 32.61 | 33.38 | 32.53 | 33.05 | +1.692% | 169,491 | -1.936% |
| 2026-10-12 | 32.76 | 32.76 | 32.11 | 32.50 | -0.031% | 195,678 | -0.277% |
| 2026-10-09 | 33.07 | 33.42 | 32.30 | 32.51 | -1.634% | 167,158 | -0.308% |
| 2026-10-08 | 33.35 | 33.77 | 32.95 | 33.05 | -0.060% | 139,442 | -1.936% |
| 2026-10-07 | 33.36 | 33.73 | 32.60 | 33.07 | -1.372% | 128,908 | -1.996% |
| 2026-10-06 | 33.30 | 34.10 | 33.00 | 33.53 | +0.449% | 106,873 | -3.340% |
| 2026-10-05 | 32.83 | 33.50 | 32.40 | 33.38 | +1.893% | 171,659 | -2.906% |
| 2026-10-02 | 32.60 | 33.50 | 32.57 | 32.76 | +0.491% | 150,276 | -1.068% |
| 2026-10-01 | 31.83 | 32.65 | 31.52 | 32.60 | +1.621% | 213,999 | -0.583% |
| 2026-09-30 | 32.45 | 32.95 | 32.03 | 32.08 | -0.835% | 252,899 | +1.029% |
| 2026-09-29 | 31.95 | 32.80 | 31.45 | 32.35 | +0.031% | 312,469 | +0.185% |
| 2026-09-28 | 34.34 | 34.34 | 32.34 | 32.34 | -4.994% | 186,215 | +0.216% |
| 2026-09-25 | 35.59 | 35.59 | 33.95 | 34.04 | -5.022% | 185,595 | -4.788% |
| 2026-09-24 | 36.99 | 36.99 | 35.51 | 35.84 | -2.397% | 163,790 | -9.570% |
| 2026-09-23 | 37.10 | 37.54 | 36.68 | 36.72 | -1.317% | 89,293 | -11.737% |
| 2026-09-22 | 37.00 | 37.65 | 36.11 | 37.21 | +0.785% | 161,598 | -12.900% |
| 2026-09-21 | 37.15 | 37.85 | 35.63 | 36.92 | -1.520% | 393,008 | -12.216% |
| 2026-09-18 | 39.54 | 39.54 | 37.47 | 37.49 | -5.016% | 277,825 | -13.550% |
| 2026-09-17 | 38.56 | 39.80 | 38.28 | 39.47 | +3.406% | 188,894 | -17.887% |
| 2026-09-16 | 38.62 | 38.86 | 37.80 | 38.17 | -1.216% | 123,155 | -15.090% |
| 2026-09-15 | 38.30 | 38.94 | 38.05 | 38.64 | +0.573% | 122,279 | -16.123% |
| 2026-09-14 | 40.17 | 40.42 | 38.00 | 38.42 | -3.175% | 157,423 | -15.643% |
| 2026-09-11 | 40.11 | 40.80 | 39.05 | 39.68 | -1.490% | 161,667 | -18.322% |
| 2026-09-10 | 41.26 | 42.09 | 40.06 | 40.28 | -2.375% | 173,391 | -19.538% |
| 2026-09-09 | 42.06 | 42.36 | 40.77 | 41.26 | -0.674% | 173,232 | -21.449% |
| 2026-09-08 | 40.79 | 42.12 | 40.51 | 41.54 | +2.543% | 287,370 | -21.979% |
| 2026-09-04 | 40.02 | 41.05 | 39.03 | 40.51 | -0.978% | 179,152 | -19.995% |
| 2026-09-03 | 42.05 | 42.74 | 40.11 | 40.91 | -0.824% | 221,910 | -20.777% |
| 2026-09-02 | 40.01 | 41.99 | 39.91 | 41.25 | +1.351% | 305,294 | -21.430% |
| 2026-09-01 | 38.97 | 41.55 | 38.26 | 40.70 | +5.250% | 388,863 | -20.369% |
| 2026-08-31 | 38.14 | 39.46 | 37.80 | 38.67 | +2.846% | 209,862 | -16.188% |
| 2026-08-28 | 37.92 | 38.64 | 37.26 | 37.60 | -0.212% | 148,692 | -13.803% |
| 2026-08-27 | 37.21 | 38.01 | 36.51 | 37.68 | +0.803% | 160,679 | -13.986% |
| 2026-08-26 | 37.53 | 38.42 | 37.31 | 37.38 | -1.137% | 150,084 | -13.296% |
| 2026-08-25 | 37.49 | 38.20 | 36.68 | 37.81 | -0.211% | 161,086 | -14.282% |
| 2026-08-24 | 38.98 | 39.80 | 37.54 | 37.89 | -2.796% | 309,943 | -14.463% |
| 2026-08-21 | 38.80 | 39.57 | 38.48 | 38.98 | +1.829% | 321,693 | -16.855% |
| 2026-08-20 | 37.11 | 38.90 | 36.71 | 38.28 | +3.487% | 341,938 | -15.334% |
| 2026-08-19 | 36.99 | 38.26 | 36.73 | 36.99 | +1.593% | 290,216 | -12.382% |
| 2026-08-18 | 37.00 | 37.02 | 35.73 | 36.41 | -0.519% | 124,524 | -10.986% |
| 2026-08-17 | 36.61 | 37.48 | 36.22 | 36.60 | -0.055% | 125,414 | -11.448% |
| 2026-08-14 | 36.37 | 36.72 | 36.14 | 36.62 | +1.779% | 173,758 | -11.496% |
| 2026-08-13 | 36.15 | 36.78 | 35.65 | 35.98 | -1.262% | 124,542 | -9.922% |
| 2026-08-12 | 36.95 | 37.23 | 36.33 | 36.44 | -1.193% | 169,010 | -11.059% |
| 2026-08-11 | 37.45 | 38.39 | 36.57 | 36.88 | -2.305% | 158,029 | -12.120% |
| 2026-08-10 | 34.95 | 37.76 | 34.80 | 37.75 | +8.321% | 272,079 | -14.146% |
| 2026-08-07 | 34.71 | 35.22 | 33.88 | 34.85 | -0.200% | 221,403 | -7.001% |
| 2026-08-06 | 33.37 | 34.94 | 32.73 | 34.92 | +3.467% | 183,832 | -7.188% |
| 2026-08-05 | 35.89 | 35.99 | 32.81 | 33.75 | -0.618% | 263,403 | -3.970% |
| 2026-08-04 | 33.15 | 34.34 | 32.60 | 33.96 | +2.013% | 232,708 | -4.564% |
| 2026-08-03 | 33.80 | 33.91 | 32.52 | 33.29 | -1.973% | 198,359 | -2.643% |
| 2026-07-31 | 35.32 | 35.33 | 33.74 | 33.96 | -3.851% | 140,621 | -4.564% |
| 2026-07-30 | 35.18 | 35.54 | 34.67 | 35.32 | -0.395% | 119,112 | -8.239% |
| 2026-07-29 | 35.85 | 36.13 | 34.81 | 35.46 | +0.510% | 191,115 | -8.601% |
| 2026-07-28 | 34.56 | 35.94 | 34.39 | 35.28 | +2.887% | 231,310 | -8.135% |
| 2026-07-27 | 33.86 | 34.44 | 33.50 | 34.29 | +0.205% | 186,381 | -5.483% |
| 2026-07-24 | 34.45 | 34.48 | 33.47 | 34.22 | -0.668% | 142,820 | -5.289% |
| 2026-07-23 | 35.44 | 35.65 | 33.93 | 34.45 | -1.063% | 153,373 | -5.922% |
| 2026-07-22 | 34.90 | 35.80 | 34.62 | 34.82 | +1.398% | 131,301 | -6.921% |
| 2026-07-21 | 34.15 | 34.59 | 33.81 | 34.34 | +1.119% | 141,546 | -5.620% |
| 2026-07-20 | 33.75 | 34.46 | 33.60 | 33.96 | -0.702% | 101,814 | -4.564% |
| 2026-07-17 | 34.28 | 34.92 | 34.10 | 34.20 | -0.029% | 127,210 | -5.234% |
| 2026-07-16 | 34.83 | 35.39 | 34.04 | 34.21 | -1.893% | 114,716 | -5.262% |
| 2026-07-15 | 35.42 | 35.99 | 34.22 | 34.87 | -2.352% | 153,808 | -7.055% |
| 2026-07-14 | 36.21 | 36.27 | 35.39 | 35.71 | +0.225% | 180,663 | -9.241% |
| 2026-07-13 | 35.00 | 36.10 | 34.37 | 35.63 | +2.385% | 272,878 | -9.037% |
| 2026-07-10 | 34.21 | 35.20 | 34.11 | 34.80 | +1.725% | 144,903 | -6.868% |
| 2026-07-09 | 34.76 | 34.85 | 33.90 | 34.21 | -1.695% | 104,857 | -5.262% |
| 2026-07-08 | 35.60 | 36.68 | 34.47 | 34.80 | -0.770% | 216,339 | -6.868% |
| 2026-07-07 | 33.86 | 35.13 | 33.80 | 35.07 | +2.634% | 202,218 | -7.585% |
| 2026-07-06 | 33.40 | 34.48 | 33.40 | 34.17 | +1.757% | 118,243 | -5.151% |
| 2026-07-02 | 33.75 | 34.50 | 33.25 | 33.58 | +0.209% | 128,391 | -3.484% |
| 2026-07-01 | 32.74 | 33.53 | 32.60 | 33.51 | +2.227% | 428,756 | -3.283% |
| 2026-06-30 | 33.90 | 34.13 | 32.36 | 32.78 | -1.915% | 508,958 | -1.129% |
| 2026-06-29 | 34.79 | 34.79 | 32.53 | 33.42 | -3.382% | 426,234 | -3.022% |
| 2026-06-26 | 33.65 | 34.67 | 33.06 | 34.59 | +1.945% | 393,955 | -6.302% |
| 2026-06-25 | 34.48 | 34.48 | 33.01 | 33.93 | +1.374% | 135,340 | -4.480% |
| 2026-06-24 | 33.15 | 33.77 | 32.65 | 33.47 | +0.753% | 260,981 | -3.167% |
| 2026-06-23 | 33.91 | 34.02 | 33.09 | 33.22 | -3.374% | 190,660 | -2.438% |
| 2026-06-22 | 34.34 | 34.74 | 33.61 | 34.38 | -0.319% | 276,905 | -5.730% |
| 2026-06-18 | 34.70 | 34.91 | 33.73 | 34.49 | -1.570% | 221,055 | -6.031% |
| 2026-06-17 | 34.30 | 35.68 | 34.30 | 35.04 | +2.486% | 186,735 | -7.506% |
| 2026-06-16 | 34.78 | 35.14 | 33.89 | 34.19 | -4.657% | 373,928 | -5.206% |
| 2026-06-15 | 35.40 | 36.18 | 34.97 | 35.86 | -0.802% | 192,759 | -9.621% |
| 2026-06-12 | 34.39 | 36.52 | 34.39 | 36.15 | +5.210% | 190,311 | -10.346% |
| 2026-06-11 | 34.38 | 34.99 | 33.97 | 34.36 | +1.657% | 145,990 | -5.675% |
| 2026-06-10 | 34.55 | 35.20 | 33.72 | 33.80 | -2.312% | 180,096 | -4.112% |
| 2026-06-09 | 34.53 | 34.70 | 33.33 | 34.60 | -0.202% | 307,230 | -6.329% |
| 2026-06-08 | 35.12 | 35.94 | 34.63 | 34.67 | -0.830% | 196,683 | -6.519% |
| 2026-06-05 | 37.07 | 37.07 | 34.83 | 34.96 | -5.971% | 238,089 | -7.294% |
| 2026-06-04 | 37.46 | 37.55 | 36.36 | 37.18 | +2.115% | 233,199 | -12.829% |
| 2026-06-03 | 38.01 | 38.54 | 36.22 | 36.41 | -4.360% | 358,528 | -10.986% |
| 2026-06-02 | 38.00 | 39.18 | 38.00 | 38.07 | -0.314% | 154,526 | -14.867% |
| 2026-06-01 | 40.05 | 40.50 | 38.14 | 38.19 | -2.252% | 334,884 | -15.135% |
| 2026-05-29 | 39.17 | 39.72 | 38.81 | 39.07 | -0.913% | 167,663 | -17.046% |
| 2026-05-28 | 39.08 | 39.76 | 38.70 | 39.43 | +1.729% | 136,395 | -17.804% |
| 2026-05-27 | 39.02 | 39.63 | 38.27 | 38.76 | -2.613% | 129,721 | -16.383% |
| 2026-05-26 | 39.03 | 40.17 | 39.02 | 39.80 | +0.734% | 153,474 | -18.568% |
| 2026-05-22 | 40.42 | 40.95 | 39.00 | 39.51 | -2.058% | 138,814 | -17.970% |
| 2026-05-21 | 40.47 | 41.52 | 39.51 | 40.34 | +0.099% | 128,832 | -19.658% |
| 2026-05-20 | 40.88 | 41.34 | 39.26 | 40.30 | -2.445% | 186,345 | -19.578% |
| 2026-05-19 | 41.12 | 41.70 | 39.83 | 41.31 | +0.291% | 175,386 | -21.544% |
| 2026-05-18 | 41.39 | 42.10 | 40.12 | 41.19 | -1.577% | 187,235 | -21.316% |
| 2026-05-15 | 42.44 | 43.75 | 41.67 | 41.85 | -1.830% | 223,776 | -22.557% |
| 2026-05-14 | 44.72 | 44.99 | 42.30 | 42.63 | -6.101% | 254,983 | -23.974% |
| 2026-05-13 | 47.14 | 48.00 | 44.28 | 45.40 | -2.742% | 319,623 | -28.612% |
| 2026-05-12 | 43.46 | 47.32 | 43.02 | 46.68 | +6.697% | 466,925 | -30.570% |
| 2026-05-11 | 37.03 | 43.80 | 37.03 | 43.75 | +15.710% | 394,467 | -25.920% |
| 2026-05-08 | 38.10 | 38.43 | 37.13 | 37.81 | -2.072% | 193,329 | -14.282% |
| 2026-05-07 | 39.54 | 39.80 | 36.66 | 38.61 | +2.495% | 371,870 | -16.058% |
| 2026-05-06 | 39.06 | 39.81 | 37.38 | 37.67 | -6.083% | 232,470 | -13.963% |
| 2026-05-05 | 39.04 | 40.48 | 38.36 | 40.11 | +1.957% | 175,117 | -19.197% |
| 2026-05-04 | 39.92 | 40.26 | 38.79 | 39.34 | -0.957% | 182,550 | -17.616% |
| 2026-05-01 | 39.69 | 40.47 | 38.23 | 39.72 | +0.379% | 191,395 | -18.404% |
| 2026-04-30 | 37.84 | 40.47 | 37.81 | 39.57 | +2.753% | 285,840 | -18.095% |
| 2026-04-29 | 38.11 | 39.69 | 38.02 | 38.51 | +2.611% | 303,280 | -15.840% |
| 2026-04-28 | 38.79 | 38.83 | 37.17 | 37.53 | -1.055% | 127,506 | -13.642% |
| 2026-04-27 | 37.46 | 37.94 | 36.81 | 37.93 | +2.763% | 161,013 | -14.553% |
| 2026-04-24 | 37.18 | 37.18 | 36.23 | 36.91 | -1.337% | 122,664 | -12.192% |
| 2026-04-23 | 38.02 | 38.02 | 36.61 | 37.41 | -0.769% | 182,593 | -13.365% |
| 2026-04-22 | 37.39 | 38.16 | 37.39 | 37.70 | +1.947% | 200,074 | -14.032% |
| 2026-04-21 | 36.00 | 37.14 | 35.40 | 36.98 | +3.354% | 280,013 | -12.358% |
| 2026-04-20 | 35.34 | 36.11 | 35.19 | 35.78 | +1.677% | 222,839 | -9.419% |
| 2026-04-17 | 37.13 | 37.13 | 34.95 | 35.19 | -10.412% | 496,133 | -7.900% |
| 2026-04-16 | 37.72 | 39.50 | 36.83 | 39.28 | +4.831% | 306,276 | -17.490% |
| 2026-04-15 | 37.44 | 38.30 | 37.28 | 37.47 | -0.027% | 204,110 | -13.504% |
| 2026-04-14 | 37.54 | 38.03 | 36.82 | 37.48 | -1.264% | 265,681 | -13.527% |
| 2026-04-13 | 38.02 | 38.32 | 37.29 | 37.96 | +1.633% | 261,610 | -14.621% |
| 2026-04-10 | 37.31 | 37.90 | 37.00 | 37.35 | -0.506% | 238,735 | -13.226% |
| 2026-04-09 | 41.24 | 43.27 | 37.35 | 37.54 | -9.738% | 379,878 | -13.665% |
| 2026-04-08 | 38.50 | 41.68 | 36.85 | 41.59 | +0.580% | 726,288 | -22.073% |
| 2026-04-07 | 42.84 | 44.00 | 41.31 | 41.35 | -1.594% | 360,076 | -21.620% |
| 2026-04-06 | 43.92 | 44.98 | 41.78 | 42.02 | -4.064% | 260,761 | -22.870% |
| 2026-04-02 | 43.42 | 45.49 | 43.23 | 43.80 | +4.087% | 402,607 | -26.005% |
| 2026-04-01 | 42.23 | 43.21 | 40.76 | 42.08 | -1.613% | 283,571 | -22.980% |
| 2026-03-31 | 43.25 | 45.00 | 41.59 | 42.77 | -2.950% | 418,521 | -24.223% |
| 2026-03-30 | 46.57 | 47.78 | 43.51 | 44.07 | -5.267% | 547,918 | -26.458% |
| 2026-03-27 | 42.50 | 46.70 | 41.57 | 46.52 | +9.151% | 736,872 | -30.331% |
| 2026-03-26 | 43.94 | 45.23 | 42.29 | 42.62 | -4.117% | 405,243 | -23.956% |
| 2026-03-25 | 41.41 | 44.70 | 41.05 | 44.45 | +6.289% | 620,866 | -27.087% |
| 2026-03-24 | 38.53 | 41.92 | 38.30 | 41.82 | +8.146% | 411,361 | -22.501% |
| 2026-03-23 | 37.40 | 39.63 | 37.07 | 38.67 | -0.232% | 394,756 | -16.188% |
| 2026-03-20 | 38.43 | 39.09 | 37.00 | 38.76 | +0.911% | 601,620 | -16.383% |
| 2026-03-19 | 40.00 | 40.00 | 37.73 | 38.41 | -4.095% | 501,017 | -15.621% |
| 2026-03-18 | 42.95 | 43.08 | 40.05 | 40.05 | -4.506% | 392,706 | -19.076% |
| 2026-03-17 | 42.15 | 43.22 | 41.61 | 41.94 | +0.793% | 392,376 | -22.723% |
| 2026-03-16 | 43.38 | 43.38 | 40.60 | 41.61 | -8.065% | 790,596 | -22.110% |
| 2026-03-13 | 48.55 | 48.55 | 43.79 | 45.26 | -7.330% | 763,661 | -28.392% |
| 2026-03-12 | 48.96 | 50.34 | 46.20 | 48.84 | +10.623% | 1,009,877 | -33.640% |
| 2026-03-11 | 42.00 | 44.37 | 40.90 | 44.15 | +8.078% | 515,657 | -26.591% |
| 2026-03-10 | 41.00 | 41.64 | 39.00 | 40.85 | -3.130% | 485,016 | -20.661% |
| 2026-03-09 | 44.50 | 45.17 | 42.10 | 42.17 | -0.846% | 795,120 | -23.144% |
| 2026-03-06 | 41.52 | 44.16 | 41.52 | 42.53 | +6.672% | 843,760 | -23.795% |
| 2026-03-05 | 36.30 | 42.86 | 36.30 | 39.87 | +10.566% | 635,453 | -18.711% |
| 2026-03-04 | 36.17 | 37.37 | 35.56 | 36.06 | +0.222% | 226,157 | -10.122% |
| 2026-03-03 | 35.34 | 36.60 | 34.03 | 35.98 | -0.305% | 291,929 | -9.922% |
| 2026-03-02 | 37.55 | 38.55 | 35.23 | 36.09 | -2.380% | 295,090 | -10.197% |
| 2026-02-27 | 34.89 | 37.43 | 34.84 | 36.97 | +6.114% | 348,939 | -12.334% |
| 2026-02-26 | 33.81 | 35.06 | 33.57 | 34.84 | +2.471% | 172,719 | -6.975% |
| 2026-02-25 | 34.01 | 34.01 | 32.47 | 34.00 | +1.371% | 112,231 | -4.676% |
| 2026-02-24 | 33.04 | 33.76 | 32.78 | 33.54 | +2.852% | 136,097 | -3.369% |
| 2026-02-23 | 33.23 | 33.66 | 32.22 | 32.61 | -2.773% | 123,648 | -0.613% |
| 2026-02-20 | 33.49 | 33.78 | 32.35 | 33.54 | 0.000% | 103,991 | -3.369% |
| 2026-02-19 | 33.44 | 34.83 | 33.02 | 33.54 | +0.090% | 184,585 | -3.369% |
| 2026-02-18 | 33.10 | 33.91 | 32.82 | 33.51 | +1.331% | 177,917 | -3.283% |
| 2026-02-17 | 33.11 | 33.50 | 32.03 | 33.07 | -0.091% | 116,683 | -1.996% |
| 2026-02-13 | 31.91 | 33.44 | 31.55 | 33.10 | +3.180% | 186,515 | -2.085% |
| 2026-02-12 | 35.24 | 35.24 | 31.95 | 32.08 | -8.786% | 232,799 | +1.029% |
| 2026-02-11 | 34.79 | 35.78 | 33.50 | 35.17 | +3.108% | 307,442 | -7.848% |
| 2026-02-10 | 34.32 | 34.98 | 34.10 | 34.11 | -0.785% | 114,598 | -4.984% |
| 2026-02-09 | 32.80 | 34.67 | 32.80 | 34.38 | +4.562% | 132,123 | -5.730% |
| 2026-02-06 | 31.70 | 33.49 | 31.70 | 32.88 | +3.755% | 137,604 | -1.429% |
| 2026-02-05 | 34.08 | 34.53 | 31.57 | 31.69 | -8.038% | 142,120 | +2.272% |
| 2026-02-04 | 35.00 | 35.39 | 33.31 | 34.46 | -0.977% | 145,627 | -5.949% |
| 2026-02-03 | 33.02 | 34.80 | 32.51 | 34.80 | +6.260% | 104,644 | -6.868% |
| 2026-02-02 | 32.96 | 33.04 | 32.34 | 32.75 | -0.274% | 96,431 | -1.038% |
| 2026-01-30 | 33.20 | 33.74 | 32.10 | 32.84 | -2.407% | 134,599 | -1.309% |
| 2026-01-29 | 33.84 | 34.33 | 33.16 | 33.65 | +0.779% | 92,180 | -3.685% |
| 2026-01-28 | 34.14 | 34.91 | 33.11 | 33.39 | -1.736% | 102,206 | -2.935% |
| 2026-01-27 | 33.07 | 34.18 | 33.07 | 33.98 | +2.257% | 149,153 | -4.620% |
| 2026-01-26 | 35.47 | 35.47 | 33.15 | 33.23 | -5.057% | 217,433 | -2.468% |
| 2026-01-23 | 33.91 | 35.77 | 33.91 | 35.00 | +3.306% | 305,343 | -7.400% |
| 2026-01-22 | 34.20 | 34.70 | 33.36 | 33.88 | -0.353% | 215,714 | -4.339% |
| 2026-01-21 | 32.20 | 34.26 | 31.68 | 34.00 | +6.416% | 790,692 | -4.676% |
| 2026-01-20 | 32.82 | 33.08 | 31.65 | 31.95 | -3.939% | 376,721 | +1.440% |
| 2026-01-16 | 33.74 | 34.20 | 33.01 | 33.26 | -3.426% | 210,970 | -2.556% |
| 2026-01-15 | 34.08 | 35.19 | 33.52 | 34.44 | +1.235% | 167,080 | -5.894% |
| 2026-01-14 | 32.22 | 34.10 | 32.15 | 34.02 | +7.217% | 180,516 | -4.733% |
| 2026-01-13 | 31.71 | 32.45 | 31.50 | 31.73 | +1.083% | 172,900 | +2.143% |
| 2026-01-12 | 31.12 | 32.32 | 30.58 | 31.39 | +4.078% | 223,257 | +3.249% |
| 2026-01-09 | 29.81 | 30.64 | 29.73 | 30.16 | +2.830% | 166,849 | +7.460% |
| 2026-01-08 | 27.60 | 29.64 | 27.60 | 29.33 | +6.268% | 184,655 | +10.501% |
| 2026-01-07 | 28.49 | 28.51 | 27.16 | 27.60 | -3.192% | 154,389 | +17.428% |
| 2026-01-06 | 27.83 | 28.64 | 27.40 | 28.51 | +2.850% | 108,225 | +13.679% |
| 2026-01-05 | 28.30 | 28.76 | 27.60 | 27.72 | -1.772% | 122,294 | +16.919% |
| 2026-01-02 | 27.93 | 28.70 | 27.70 | 28.22 | +1.767% | 86,937 | +14.848% |
| 2025-12-31 | 27.76 | 28.11 | 27.51 | 27.73 | -0.216% | 56,898 | +16.877% |
| 2025-12-30 | 28.00 | 28.33 | 27.75 | 27.79 | -0.430% | 67,229 | +16.625% |
| 2025-12-29 | 28.42 | 28.66 | 27.79 | 27.91 | -1.933% | 141,205 | +16.123% |
| 2025-12-26 | 28.52 | 28.64 | 27.73 | 28.46 | +0.565% | 107,507 | +13.879% |
| 2025-12-24 | 28.72 | 28.72 | 27.91 | 28.30 | -0.667% | 78,082 | +14.523% |
| 2025-12-23 | 27.53 | 29.40 | 27.53 | 28.49 | +4.974% | 231,375 | +13.759% |
| 2025-12-22 | 26.91 | 27.65 | 26.89 | 27.14 | +0.817% | 119,448 | +19.418% |
| 2025-12-19 | 26.57 | 27.06 | 26.56 | 26.92 | +1.127% | 147,096 | +20.394% |
| 2025-12-18 | 26.93 | 27.19 | 26.48 | 26.62 | -0.894% | 86,375 | +21.751% |
| 2025-12-17 | 26.19 | 27.16 | 26.12 | 26.86 | +2.324% | 119,012 | +20.663% |
| 2025-12-16 | 26.64 | 27.00 | 26.04 | 26.25 | -1.316% | 215,559 | +23.467% |
| 2025-12-15 | 27.27 | 27.27 | 26.11 | 26.60 | -1.917% | 215,394 | +21.842% |
| 2025-12-12 | 28.02 | 28.50 | 27.09 | 27.12 | -1.489% | 136,004 | +19.506% |
| 2025-12-11 | 25.81 | 28.05 | 25.81 | 27.53 | +6.048% | 253,308 | +17.726% |
| 2025-12-10 | 25.47 | 26.09 | 25.20 | 25.96 | +2.649% | 127,095 | +24.846% |
| 2025-12-09 | 25.97 | 26.27 | 25.19 | 25.29 | -3.400% | 138,809 | +28.153% |
| 2025-12-08 | 25.30 | 26.51 | 25.04 | 26.18 | +3.437% | 201,008 | +23.797% |
| 2025-12-05 | 25.70 | 26.30 | 25.12 | 25.31 | -1.364% | 89,689 | +28.052% |
| 2025-12-04 | 25.66 | 26.25 | 25.29 | 25.66 | -0.543% | 117,002 | +26.306% |
| 2025-12-03 | 25.78 | 25.89 | 25.49 | 25.80 | +0.860% | 79,994 | +25.620% |
| 2025-12-02 | 25.79 | 25.79 | 25.10 | 25.58 | -0.273% | 115,912 | +26.701% |
| 2025-12-01 | 25.20 | 25.81 | 25.07 | 25.65 | +1.383% | 143,297 | +26.355% |
| 2025-11-28 | 24.89 | 25.51 | 24.71 | 25.30 | +1.281% | 48,731 | +28.103% |
| 2025-11-26 | 25.00 | 25.14 | 24.70 | 24.98 | -0.200% | 72,410 | +29.744% |
| 2025-11-25 | 24.81 | 25.10 | 24.52 | 25.03 | +1.336% | 140,861 | +29.485% |
| 2025-11-24 | 24.81 | 24.99 | 24.36 | 24.70 | -0.883% | 97,864 | +31.215% |
| 2025-11-21 | 24.56 | 25.34 | 24.45 | 24.92 | +1.466% | 133,504 | +30.056% |
| 2025-11-20 | 24.71 | 24.99 | 24.36 | 24.56 | 0.000% | 139,476 | +31.963% |
| 2025-11-19 | 24.52 | 25.08 | 24.12 | 24.56 | -0.687% | 274,220 | +31.963% |
| 2025-11-18 | 24.72 | 25.10 | 24.64 | 24.73 | -0.921% | 109,408 | +31.055% |
| 2025-11-17 | 25.98 | 25.98 | 24.94 | 24.96 | -4.733% | 99,443 | +29.848% |
| 2025-11-14 | 25.79 | 26.64 | 25.45 | 26.20 | +0.537% | 106,753 | +23.702% |
| 2025-11-13 | 26.50 | 27.00 | 25.88 | 26.06 | -1.809% | 93,289 | +24.367% |
| 2025-11-12 | 26.52 | 27.33 | 26.20 | 26.54 | -0.636% | 120,216 | +22.118% |
| 2025-11-11 | 26.45 | 26.73 | 25.67 | 26.71 | +1.636% | 132,003 | +21.340% |
| 2025-11-10 | 25.32 | 26.81 | 25.10 | 26.28 | +4.244% | 315,795 | +23.326% |
| 2025-11-07 | 24.10 | 25.25 | 23.86 | 25.21 | +5.305% | 243,501 | +28.560% |
| 2025-11-06 | 24.25 | 24.75 | 22.55 | 23.94 | -8.556% | 407,220 | +35.380% |
| 2025-11-05 | 26.14 | 26.30 | 25.70 | 26.18 | +1.947% | 126,929 | +23.797% |
| 2025-11-04 | 25.89 | 26.23 | 24.81 | 25.68 | -2.283% | 252,875 | +26.207% |
| 2025-11-03 | 26.46 | 26.71 | 25.78 | 26.28 | -1.314% | 97,257 | +23.326% |
| 2025-10-31 | 26.78 | 26.84 | 26.42 | 26.63 | -0.150% | 90,291 | +21.705% |
| 2025-10-30 | 26.80 | 26.99 | 26.29 | 26.67 | -1.368% | 128,782 | +21.522% |
| 2025-10-29 | 27.01 | 27.81 | 26.91 | 27.04 | -0.771% | 144,278 | +19.859% |
| 2025-10-28 | 27.46 | 27.90 | 27.12 | 27.25 | -0.765% | 123,331 | +18.936% |
| 2025-10-27 | 28.34 | 28.48 | 27.44 | 27.46 | -2.728% | 127,417 | +18.026% |
| 2025-10-24 | 28.31 | 28.67 | 27.84 | 28.23 | +0.570% | 127,921 | +14.807% |
| 2025-10-23 | 28.10 | 28.59 | 27.96 | 28.07 | +1.190% | 130,345 | +15.461% |
| 2025-10-22 | 27.34 | 27.88 | 27.06 | 27.74 | +1.686% | 163,956 | +16.835% |
| 2025-10-21 | 27.88 | 27.88 | 27.09 | 27.28 | -2.292% | 212,757 | +18.805% |
| 2025-10-20 | 27.69 | 28.12 | 27.43 | 27.92 | +1.972% | 147,290 | +16.082% |
| 2025-10-17 | 26.92 | 28.27 | 25.55 | 27.38 | -0.797% | 295,500 | +18.371% |
| 2025-10-16 | 28.65 | 28.65 | 27.23 | 27.60 | -1.919% | 260,547 | +17.428% |
| 2025-10-15 | 28.25 | 28.74 | 27.38 | 28.14 | +0.644% | 170,750 | +15.174% |
| 2025-10-14 | 28.27 | 28.65 | 27.83 | 27.96 | -2.510% | 146,437 | +15.916% |
| 2025-10-13 | 28.02 | 29.01 | 27.60 | 28.68 | +3.913% | 229,116 | +13.006% |
| 2025-10-10 | 28.45 | 28.45 | 27.48 | 27.60 | -4.067% | 236,803 | +17.428% |
| 2025-10-09 | 29.35 | 30.18 | 28.66 | 28.77 | -2.574% | 115,926 | +12.652% |
| 2025-10-08 | 30.46 | 30.54 | 29.40 | 29.53 | -2.734% | 141,195 | +9.753% |
| 2025-10-07 | 30.48 | 31.66 | 30.21 | 30.36 | -0.394% | 186,952 | +6.752% |
| 2025-10-06 | 29.64 | 31.03 | 29.39 | 30.48 | +3.709% | 200,615 | +6.332% |
| 2025-10-03 | 29.00 | 29.61 | 28.51 | 29.39 | +1.415% | 325,956 | +10.276% |
| 2025-10-02 | 29.33 | 30.25 | 28.85 | 28.98 | -0.957% | 197,200 | +11.836% |
| 2025-10-01 | 30.23 | 30.96 | 29.10 | 29.26 | -4.317% | 212,615 | +10.766% |
| 2025-09-30 | 30.00 | 30.77 | 29.71 | 30.58 | +1.967% | 151,511 | +5.984% |
| 2025-09-29 | 31.46 | 31.68 | 29.64 | 29.99 | -4.155% | 158,090 | +8.069% |
| 2025-09-26 | 29.70 | 31.39 | 29.35 | 31.29 | +5.496% | 183,048 | +3.579% |
| 2025-09-25 | 30.99 | 32.37 | 29.27 | 29.66 | -4.753% | 350,971 | +9.272% |
| 2025-09-24 | 28.90 | 31.41 | 28.75 | 31.14 | +8.388% | 321,324 | +4.078% |
| 2025-09-23 | 28.83 | 29.37 | 28.60 | 28.73 | +0.384% | 153,620 | +12.809% |
| 2025-09-22 | 28.07 | 28.88 | 27.96 | 28.62 | +1.310% | 104,204 | +13.242% |
| 2025-09-19 | 28.60 | 28.82 | 28.16 | 28.25 | -1.362% | 214,576 | +14.726% |
| 2025-09-18 | 28.46 | 28.76 | 27.90 | 28.64 | -0.070% | 118,203 | +13.163% |
| 2025-09-17 | 28.79 | 29.21 | 28.47 | 28.66 | -0.139% | 155,380 | +13.084% |
| 2025-09-16 | 29.35 | 29.38 | 28.45 | 28.70 | -2.081% | 123,731 | +12.927% |
| 2025-09-15 | 29.10 | 29.87 | 28.55 | 29.31 | +0.342% | 150,893 | +10.577% |
| 2025-09-12 | 29.15 | 29.35 | 28.91 | 29.21 | +0.137% | 138,842 | +10.955% |
| 2025-09-11 | 29.54 | 30.02 | 29.07 | 29.17 | -0.984% | 158,231 | +11.107% |
| 2025-09-10 | 28.56 | 29.47 | 28.53 | 29.46 | +3.187% | 106,962 | +10.014% |
| 2025-09-09 | 29.28 | 29.33 | 28.33 | 28.55 | -2.526% | 184,931 | +13.520% |
| 2025-09-08 | 28.94 | 29.99 | 28.94 | 29.29 | +3.025% | 173,653 | +10.652% |
| 2025-09-05 | 29.63 | 29.89 | 28.12 | 28.43 | -3.002% | 145,806 | +13.999% |
| 2025-09-04 | 29.29 | 29.34 | 28.55 | 29.31 | -0.340% | 215,087 | +10.577% |
| 2025-09-03 | 30.09 | 30.46 | 29.22 | 29.41 | -3.288% | 217,883 | +10.201% |
| 2025-09-02 | 30.43 | 30.68 | 29.84 | 30.41 | -0.066% | 171,219 | +6.577% |
| 2025-08-29 | 31.56 | 31.59 | 30.09 | 30.43 | -3.946% | 146,587 | +6.507% |
| 2025-08-28 | 30.73 | 31.79 | 30.19 | 31.68 | +3.665% | 175,209 | +2.304% |
| 2025-08-27 | 29.77 | 30.86 | 29.23 | 30.56 | +1.935% | 174,761 | +6.054% |
| 2025-08-26 | 29.62 | 30.20 | 29.25 | 29.98 | +2.042% | 196,343 | +8.105% |
| 2025-08-25 | 28.15 | 30.22 | 28.06 | 29.38 | +4.369% | 446,537 | +10.313% |
| 2025-08-22 | 28.10 | 28.65 | 28.01 | 28.15 | 0.000% | 112,329 | +15.133% |
| 2025-08-21 | 27.51 | 28.49 | 27.34 | 28.15 | +2.067% | 129,064 | +15.133% |
| 2025-08-20 | 27.35 | 28.05 | 27.23 | 27.58 | -0.109% | 96,008 | +17.513% |
| 2025-08-19 | 28.39 | 28.40 | 27.52 | 27.61 | -2.300% | 99,145 | +17.385% |
| 2025-08-18 | 28.47 | 28.76 | 27.97 | 28.26 | +0.284% | 99,852 | +14.685% |
| 2025-08-15 | 28.08 | 28.48 | 27.84 | 28.18 | +0.535% | 145,807 | +15.011% |
| 2025-08-14 | 28.55 | 28.94 | 27.90 | 28.03 | -3.378% | 99,764 | +15.626% |
| 2025-08-13 | 29.12 | 29.75 | 28.75 | 29.01 | +0.311% | 116,629 | +11.720% |
| 2025-08-12 | 29.04 | 29.51 | 28.41 | 28.92 | +0.696% | 151,211 | +12.068% |
| 2025-08-11 | 28.63 | 29.37 | 27.77 | 28.72 | +0.314% | 185,621 | +12.848% |
| 2025-08-08 | 29.00 | 30.00 | 27.99 | 28.63 | -2.619% | 343,427 | +13.203% |
| 2025-08-07 | 31.51 | 33.38 | 28.79 | 29.40 | -5.253% | 283,094 | +10.238% |
| 2025-08-06 | 33.33 | 33.33 | 30.83 | 31.03 | -7.040% | 179,385 | +4.447% |
| 2025-08-05 | 33.52 | 34.02 | 33.21 | 33.38 | +0.633% | 110,021 | -2.906% |
| 2025-08-04 | 32.46 | 33.55 | 32.46 | 33.17 | +2.093% | 112,300 | -2.291% |
| 2025-08-01 | 33.21 | 33.21 | 31.50 | 32.49 | -2.374% | 197,472 | -0.246% |
| 2025-07-31 | 32.92 | 33.61 | 32.31 | 33.28 | -0.150% | 125,450 | -2.614% |
| 2025-07-30 | 35.22 | 35.64 | 33.17 | 33.33 | -5.741% | 178,396 | -2.760% |
| 2025-07-29 | 35.24 | 35.71 | 34.42 | 35.36 | +0.540% | 105,069 | -8.343% |
| 2025-07-28 | 35.44 | 35.97 | 34.88 | 35.17 | -2.006% | 68,701 | -7.848% |
| 2025-07-25 | 36.80 | 36.80 | 35.79 | 35.89 | -2.367% | 84,990 | -9.696% |
| 2025-07-24 | 35.96 | 36.80 | 35.28 | 36.76 | +0.685% | 120,449 | -11.834% |
| 2025-07-23 | 34.58 | 37.38 | 34.58 | 36.51 | +7.005% | 225,265 | -11.230% |
| 2025-07-22 | 34.34 | 34.78 | 33.59 | 34.12 | -0.698% | 194,976 | -5.012% |
| 2025-07-21 | 33.99 | 34.70 | 33.53 | 34.36 | +0.822% | 84,132 | -5.675% |
| 2025-07-18 | 33.53 | 35.20 | 33.07 | 34.08 | +2.312% | 205,872 | -4.900% |
| 2025-07-17 | 33.76 | 34.02 | 33.18 | 33.31 | -0.775% | 237,216 | -2.702% |
| 2025-07-16 | 34.49 | 34.57 | 33.24 | 33.57 | -2.780% | 122,258 | -3.455% |
| 2025-07-15 | 34.80 | 34.98 | 33.81 | 34.53 | -0.890% | 172,912 | -6.140% |
| 2025-07-14 | 35.15 | 35.15 | 34.45 | 34.84 | -0.741% | 69,820 | -6.975% |
| 2025-07-11 | 35.07 | 35.15 | 34.36 | 35.10 | -0.028% | 103,059 | -7.664% |
| 2025-07-10 | 36.51 | 36.74 | 34.92 | 35.11 | -4.332% | 116,668 | -7.690% |
| 2025-07-09 | 36.51 | 36.77 | 35.49 | 36.70 | +0.548% | 106,562 | -11.689% |
| 2025-07-08 | 36.44 | 37.84 | 36.32 | 36.50 | +0.165% | 141,911 | -11.205% |
| 2025-07-07 | 36.44 | 36.93 | 35.84 | 36.44 | -0.519% | 134,298 | -11.059% |
| 2025-07-03 | 36.62 | 36.88 | 36.02 | 36.63 | +0.027% | 55,342 | -11.521% |
| 2025-07-02 | 36.26 | 37.00 | 36.16 | 36.62 | +1.412% | 135,790 | -11.496% |
| 2025-07-01 | 35.40 | 36.58 | 35.31 | 36.11 | +1.064% | 138,226 | -10.246% |
| 2025-06-30 | 35.13 | 36.37 | 34.87 | 35.73 | +1.362% | 148,270 | -9.292% |
| 2025-06-27 | 34.80 | 35.40 | 34.20 | 35.25 | +1.410% | 379,735 | -8.057% |
| 2025-06-26 | 35.22 | 35.93 | 34.68 | 34.76 | -0.686% | 139,601 | -6.761% |
| 2025-06-25 | 35.68 | 35.70 | 34.72 | 35.00 | -2.071% | 163,279 | -7.400% |
| 2025-06-24 | 35.75 | 36.10 | 35.37 | 35.74 | -0.584% | 176,247 | -9.317% |
| 2025-06-23 | 36.76 | 37.43 | 35.72 | 35.95 | -2.203% | 154,860 | -9.847% |
| 2025-06-20 | 37.81 | 37.81 | 36.54 | 36.76 | -2.700% | 158,929 | -11.834% |
| 2025-06-18 | 37.73 | 38.48 | 37.40 | 37.78 | -0.053% | 121,217 | -14.214% |
| 2025-06-17 | 36.99 | 37.94 | 36.50 | 37.80 | +2.190% | 174,640 | -14.259% |
| 2025-06-16 | 36.37 | 37.38 | 36.01 | 36.99 | +2.324% | 128,588 | -12.382% |
| 2025-06-13 | 34.49 | 36.80 | 34.13 | 36.15 | +2.205% | 167,061 | -10.346% |
| 2025-06-12 | 35.30 | 35.70 | 34.84 | 35.37 | -1.284% | 92,003 | -8.369% |
| 2025-06-11 | 34.72 | 35.87 | 33.77 | 35.83 | +2.547% | 221,038 | -9.545% |
| 2025-06-10 | 36.73 | 36.91 | 34.84 | 34.94 | -4.951% | 262,270 | -7.241% |
| 2025-06-09 | 37.66 | 38.09 | 36.71 | 36.76 | -1.421% | 181,364 | -11.834% |
| 2025-06-06 | 38.12 | 38.31 | 37.14 | 37.29 | -1.635% | 148,107 | -13.087% |
| 2025-06-05 | 38.35 | 38.35 | 37.61 | 37.91 | -0.158% | 108,407 | -14.508% |
| 2025-06-04 | 38.25 | 38.37 | 37.61 | 37.97 | +0.053% | 133,899 | -14.643% |
| 2025-06-03 | 37.42 | 38.14 | 37.42 | 37.95 | +1.362% | 183,852 | -14.598% |
| 2025-06-02 | 38.01 | 38.01 | 37.20 | 37.44 | -0.847% | 113,561 | -13.435% |
| 2025-05-30 | 37.00 | 37.81 | 36.69 | 37.76 | +1.669% | 141,247 | -14.168% |
| 2025-05-29 | 37.73 | 37.73 | 36.78 | 37.14 | -1.118% | 154,844 | -12.736% |
| 2025-05-28 | 38.82 | 38.94 | 37.48 | 37.56 | -3.544% | 175,269 | -13.711% |
| 2025-05-27 | 36.69 | 39.01 | 36.61 | 38.94 | +6.306% | 192,645 | -16.769% |
| 2025-05-23 | 36.03 | 36.98 | 35.30 | 36.63 | +1.104% | 189,873 | -11.521% |
| 2025-05-22 | 36.65 | 36.65 | 35.88 | 36.23 | -1.816% | 147,596 | -10.544% |
| 2025-05-21 | 36.60 | 37.27 | 36.48 | 36.90 | -0.270% | 165,558 | -12.168% |
| 2025-05-20 | 36.07 | 37.34 | 35.60 | 37.00 | +3.093% | 208,623 | -12.405% |
| 2025-05-19 | 36.09 | 36.09 | 35.50 | 35.89 | -1.238% | 231,387 | -9.696% |
| 2025-05-16 | 37.49 | 37.76 | 35.96 | 36.34 | -3.351% | 207,286 | -10.815% |
| 2025-05-15 | 36.61 | 37.84 | 36.61 | 37.60 | +2.202% | 397,681 | -13.803% |
| 2025-05-14 | 36.22 | 36.96 | 36.16 | 36.79 | +1.322% | 257,345 | -11.905% |
| 2025-05-13 | 36.08 | 37.00 | 35.60 | 36.31 | +1.766% | 245,165 | -10.741% |
| 2025-05-12 | 38.63 | 38.87 | 35.45 | 35.68 | -6.352% | 337,593 | -9.165% |
| 2025-05-09 | 38.02 | 38.18 | 37.26 | 38.10 | +0.422% | 304,577 | -14.934% |
| 2025-05-08 | 38.37 | 38.86 | 37.00 | 37.94 | +0.238% | 367,492 | -14.576% |
| 2025-05-07 | 38.20 | 38.85 | 37.66 | 37.85 | -0.890% | 380,853 | -14.373% |
| 2025-05-06 | 35.30 | 38.87 | 35.30 | 38.19 | +17.255% | 788,518 | -15.135% |
| 2025-05-05 | 33.13 | 33.40 | 32.44 | 32.57 | -2.104% | 219,872 | -0.491% |
| 2025-05-02 | 33.24 | 33.60 | 32.85 | 33.27 | +1.186% | 104,444 | -2.585% |
| 2025-05-01 | 32.94 | 33.57 | 32.70 | 32.88 | -0.484% | 163,969 | -1.429% |
| 2025-04-30 | 32.94 | 33.22 | 31.85 | 33.04 | -1.491% | 156,434 | -1.907% |
| 2025-04-29 | 33.50 | 33.80 | 33.10 | 33.54 | 0.000% | 149,775 | -3.369% |