LOAR
Loar Holdings Inc.
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
61.69USD-0.380%(-0.23)494,192
Pre-marketOct 2, 2026 8:57:30 AM EDT
63.51USD+2.568%(+1.59)
LOAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.29 | 63.72 | 61.54 | 61.72 | -0.323% | 494,192 | 0.000% |
| 2026-10-01 | 61.24 | 62.99 | 60.18 | 61.92 | +0.650% | 763,713 | -0.323% |
| 2026-09-30 | 63.85 | 64.45 | 61.52 | 61.52 | -3.194% | 527,684 | +0.325% |
| 2026-09-29 | 63.79 | 64.56 | 62.28 | 63.55 | -0.031% | 755,459 | -2.880% |
| 2026-09-28 | 64.15 | 64.76 | 62.60 | 63.57 | -2.260% | 646,108 | -2.910% |
| 2026-09-25 | 65.76 | 66.31 | 64.50 | 65.04 | -0.596% | 636,584 | -5.105% |
| 2026-09-24 | 63.72 | 66.08 | 62.14 | 65.43 | +2.797% | 772,318 | -5.670% |
| 2026-09-23 | 63.73 | 64.11 | 61.92 | 63.65 | -0.810% | 771,405 | -3.032% |
| 2026-09-22 | 65.13 | 65.45 | 63.16 | 64.17 | -0.865% | 866,600 | -3.818% |
| 2026-09-21 | 63.79 | 65.35 | 63.51 | 64.73 | +0.466% | 628,979 | -4.650% |
| 2026-09-18 | 64.55 | 64.78 | 63.30 | 64.43 | +0.233% | 1,816,375 | -4.206% |
| 2026-09-17 | 66.32 | 66.53 | 63.23 | 64.28 | -0.603% | 751,237 | -3.983% |
| 2026-09-16 | 64.77 | 66.16 | 63.09 | 64.67 | +1.826% | 695,822 | -4.562% |
| 2026-09-15 | 64.64 | 64.79 | 63.25 | 63.51 | -1.596% | 662,435 | -2.818% |
| 2026-09-14 | 65.17 | 65.40 | 63.48 | 64.54 | -2.962% | 523,541 | -4.369% |
| 2026-09-11 | 65.16 | 67.32 | 64.50 | 66.51 | +2.702% | 546,949 | -7.202% |
| 2026-09-10 | 66.83 | 66.89 | 64.59 | 64.76 | -1.953% | 451,755 | -4.694% |
| 2026-09-09 | 67.40 | 67.47 | 65.92 | 66.05 | -2.437% | 528,212 | -6.556% |
| 2026-09-08 | 67.54 | 68.92 | 66.36 | 67.70 | -0.221% | 882,541 | -8.833% |
| 2026-09-04 | 69.10 | 69.81 | 67.63 | 67.85 | -2.710% | 718,077 | -9.035% |
| 2026-09-03 | 68.91 | 70.07 | 67.32 | 69.74 | +2.952% | 638,545 | -11.500% |
| 2026-09-02 | 69.61 | 69.61 | 67.70 | 67.74 | -1.698% | 451,874 | -8.887% |
| 2026-09-01 | 69.03 | 70.28 | 68.20 | 68.91 | -1.824% | 878,863 | -10.434% |
| 2026-08-31 | 70.50 | 70.87 | 69.17 | 70.19 | -2.092% | 767,397 | -12.067% |
| 2026-08-28 | 73.48 | 73.48 | 70.88 | 71.69 | -1.915% | 606,028 | -13.907% |
| 2026-08-27 | 73.07 | 73.43 | 71.00 | 73.09 | -0.517% | 564,014 | -15.556% |
| 2026-08-26 | 73.34 | 76.46 | 73.18 | 73.47 | +0.492% | 613,182 | -15.993% |
| 2026-08-25 | 73.99 | 74.61 | 71.97 | 73.11 | +0.536% | 573,551 | -15.579% |
| 2026-08-24 | 74.94 | 75.43 | 71.27 | 72.72 | -3.040% | 820,363 | -15.127% |
| 2026-08-21 | 74.71 | 76.02 | 74.08 | 75.00 | +0.847% | 505,924 | -17.707% |
| 2026-08-20 | 75.07 | 76.05 | 73.83 | 74.37 | -2.772% | 1,044,777 | -17.010% |
| 2026-08-19 | 77.65 | 78.09 | 75.31 | 76.49 | -0.248% | 611,703 | -19.310% |
| 2026-08-18 | 76.39 | 77.44 | 75.26 | 76.68 | -1.478% | 460,976 | -19.510% |
| 2026-08-17 | 76.87 | 77.88 | 76.09 | 77.83 | +0.543% | 610,155 | -20.699% |
| 2026-08-14 | 74.04 | 77.92 | 73.97 | 77.41 | +4.622% | 546,021 | -20.269% |
| 2026-08-13 | 73.85 | 74.66 | 71.86 | 73.99 | +0.626% | 663,103 | -16.583% |
| 2026-08-12 | 73.93 | 73.93 | 71.67 | 73.53 | +0.878% | 497,041 | -16.061% |
| 2026-08-11 | 72.76 | 73.89 | 70.65 | 72.89 | +3.185% | 629,062 | -15.324% |
| 2026-08-10 | 71.93 | 72.29 | 70.08 | 70.64 | -0.325% | 564,032 | -12.627% |
| 2026-08-07 | 75.42 | 75.66 | 70.75 | 70.87 | -2.302% | 533,538 | -12.911% |
| 2026-08-06 | 80.95 | 81.52 | 72.24 | 72.54 | -4.124% | 1,001,743 | -14.916% |
| 2026-08-05 | 76.20 | 77.78 | 74.94 | 75.66 | +0.185% | 684,468 | -18.425% |
| 2026-08-04 | 73.63 | 75.78 | 72.75 | 75.52 | +4.947% | 631,733 | -18.273% |
| 2026-08-03 | 69.46 | 72.08 | 69.16 | 71.96 | +5.128% | 426,454 | -14.230% |
| 2026-07-31 | 69.29 | 69.29 | 67.60 | 68.45 | +0.308% | 356,223 | -9.832% |
| 2026-07-30 | 67.59 | 68.72 | 65.51 | 68.24 | +2.601% | 1,028,990 | -9.555% |
| 2026-07-29 | 72.24 | 72.24 | 66.49 | 66.51 | -7.109% | 608,226 | -7.202% |
| 2026-07-28 | 70.99 | 72.99 | 70.30 | 71.60 | -0.181% | 478,174 | -13.799% |
| 2026-07-27 | 72.49 | 74.73 | 70.92 | 71.73 | +1.185% | 502,923 | -13.955% |
| 2026-07-24 | 70.71 | 73.14 | 69.78 | 70.89 | +1.113% | 528,940 | -12.936% |
| 2026-07-23 | 70.01 | 72.39 | 69.63 | 70.11 | -0.412% | 367,678 | -11.967% |
| 2026-07-22 | 70.72 | 71.42 | 69.80 | 70.40 | +0.043% | 357,423 | -12.330% |
| 2026-07-21 | 70.73 | 71.16 | 69.52 | 70.37 | +0.629% | 370,533 | -12.292% |
| 2026-07-20 | 70.50 | 71.80 | 69.69 | 69.93 | -0.086% | 476,698 | -11.740% |
| 2026-07-17 | 68.77 | 71.00 | 68.05 | 69.99 | +0.763% | 733,797 | -11.816% |
| 2026-07-16 | 69.59 | 71.88 | 68.95 | 69.46 | -1.573% | 989,576 | -11.143% |
| 2026-07-15 | 69.31 | 70.96 | 66.43 | 70.57 | -1.176% | 1,304,970 | -12.541% |
| 2026-07-14 | 73.18 | 73.67 | 71.37 | 71.41 | -0.709% | 534,704 | -13.570% |
| 2026-07-13 | 72.61 | 73.40 | 71.39 | 71.92 | -1.601% | 570,731 | -14.182% |
| 2026-07-10 | 72.94 | 73.93 | 71.87 | 73.09 | +0.041% | 482,024 | -15.556% |
| 2026-07-09 | 73.95 | 74.24 | 72.27 | 73.06 | +1.247% | 534,479 | -15.521% |
| 2026-07-08 | 75.87 | 76.48 | 71.48 | 72.16 | -7.249% | 1,044,866 | -14.468% |
| 2026-07-07 | 80.79 | 80.87 | 76.79 | 77.80 | -4.293% | 794,119 | -20.668% |
| 2026-07-06 | 80.98 | 82.49 | 80.87 | 81.29 | +0.482% | 566,639 | -24.074% |
| 2026-07-02 | 80.62 | 81.55 | 78.74 | 80.90 | +0.797% | 645,310 | -23.708% |
| 2026-07-01 | 80.87 | 82.18 | 79.70 | 80.26 | -0.434% | 831,669 | -23.100% |
| 2026-06-30 | 80.26 | 82.06 | 79.75 | 80.61 | +1.078% | 1,410,207 | -23.434% |
| 2026-06-29 | 79.54 | 81.08 | 78.13 | 79.75 | +0.771% | 857,769 | -22.608% |
| 2026-06-26 | 76.21 | 79.52 | 76.19 | 79.14 | +2.288% | 2,125,273 | -22.012% |
| 2026-06-25 | 75.12 | 80.00 | 74.60 | 77.37 | +4.837% | 1,126,470 | -20.227% |
| 2026-06-24 | 72.30 | 74.13 | 72.09 | 73.80 | +3.073% | 930,559 | -16.369% |
| 2026-06-23 | 69.69 | 72.08 | 69.62 | 71.60 | +0.831% | 591,476 | -13.799% |
| 2026-06-22 | 71.40 | 71.69 | 69.85 | 71.01 | -0.921% | 639,137 | -13.083% |
| 2026-06-18 | 69.04 | 71.86 | 68.19 | 71.67 | +5.506% | 1,123,019 | -13.883% |
| 2026-06-17 | 67.55 | 70.23 | 67.24 | 67.93 | +0.221% | 829,557 | -9.142% |
| 2026-06-16 | 68.96 | 69.92 | 67.61 | 67.78 | -1.339% | 832,533 | -8.941% |
| 2026-06-15 | 69.25 | 71.63 | 68.63 | 68.70 | +0.896% | 845,568 | -10.160% |
| 2026-06-12 | 69.49 | 69.79 | 67.70 | 68.09 | -1.190% | 751,273 | -9.355% |
| 2026-06-11 | 65.84 | 69.21 | 65.00 | 68.91 | +6.228% | 679,838 | -10.434% |
| 2026-06-10 | 63.12 | 66.57 | 63.12 | 64.87 | -0.962% | 571,551 | -4.856% |
| 2026-06-09 | 63.76 | 67.23 | 63.60 | 65.50 | +3.459% | 1,010,604 | -5.771% |
| 2026-06-08 | 64.05 | 65.59 | 63.06 | 63.31 | +0.032% | 769,676 | -2.511% |
| 2026-06-05 | 64.11 | 64.43 | 62.62 | 63.29 | -2.315% | 454,663 | -2.481% |
| 2026-06-04 | 63.72 | 66.17 | 63.31 | 64.79 | +2.809% | 670,750 | -4.738% |
| 2026-06-03 | 62.91 | 65.38 | 61.30 | 63.02 | -1.439% | 624,581 | -2.063% |
| 2026-06-02 | 62.81 | 64.48 | 62.01 | 63.94 | +2.141% | 384,681 | -3.472% |
| 2026-06-01 | 63.48 | 63.91 | 61.42 | 62.60 | -2.916% | 689,656 | -1.406% |
| 2026-05-29 | 64.65 | 65.82 | 63.88 | 64.48 | -1.089% | 780,882 | -4.280% |
| 2026-05-28 | 62.00 | 66.51 | 61.65 | 65.19 | +4.891% | 887,566 | -5.323% |
| 2026-05-27 | 63.25 | 63.98 | 62.07 | 62.15 | -1.161% | 512,132 | -0.692% |
| 2026-05-26 | 63.49 | 64.44 | 62.78 | 62.88 | +0.866% | 471,606 | -1.845% |
| 2026-05-22 | 62.65 | 63.98 | 61.64 | 62.34 | -0.336% | 463,221 | -0.995% |
| 2026-05-21 | 59.81 | 62.65 | 59.31 | 62.55 | +2.811% | 463,972 | -1.327% |
| 2026-05-20 | 60.00 | 61.42 | 58.33 | 60.84 | +2.788% | 596,187 | +1.446% |
| 2026-05-19 | 59.19 | 60.37 | 57.50 | 59.19 | +0.869% | 626,991 | +4.274% |
| 2026-05-18 | 57.66 | 59.63 | 56.84 | 58.68 | +2.230% | 749,929 | +5.181% |
| 2026-05-15 | 60.76 | 61.02 | 56.91 | 57.40 | -7.524% | 868,360 | +7.526% |
| 2026-05-14 | 62.14 | 62.38 | 60.85 | 62.07 | +1.190% | 654,330 | -0.564% |
| 2026-05-13 | 60.04 | 61.99 | 58.91 | 61.34 | +0.640% | 1,079,620 | +0.619% |
| 2026-05-12 | 60.66 | 61.06 | 58.93 | 60.95 | -0.441% | 808,289 | +1.263% |
| 2026-05-11 | 59.20 | 61.79 | 57.56 | 61.22 | +2.375% | 1,033,234 | +0.817% |
| 2026-05-08 | 60.58 | 64.84 | 59.69 | 59.80 | -0.499% | 1,837,474 | +3.211% |
| 2026-05-07 | 64.00 | 64.25 | 58.95 | 60.10 | -2.798% | 1,633,283 | +2.696% |
| 2026-05-06 | 58.99 | 63.45 | 58.99 | 61.83 | +7.121% | 1,423,130 | -0.178% |
| 2026-05-05 | 56.52 | 58.14 | 56.52 | 57.72 | +3.832% | 973,349 | +6.930% |
| 2026-05-04 | 55.35 | 57.72 | 55.33 | 55.59 | +0.397% | 884,110 | +11.027% |
| 2026-05-01 | 56.12 | 56.63 | 55.20 | 55.37 | -1.336% | 512,283 | +11.468% |
| 2026-04-30 | 54.43 | 56.49 | 54.10 | 56.12 | +4.409% | 680,383 | +9.979% |
| 2026-04-29 | 56.15 | 56.20 | 53.15 | 53.75 | -4.834% | 1,034,955 | +14.828% |
| 2026-04-28 | 57.89 | 57.94 | 55.98 | 56.48 | -2.889% | 854,256 | +9.278% |
| 2026-04-27 | 57.43 | 59.11 | 57.01 | 58.16 | +1.465% | 1,212,452 | +6.121% |
| 2026-04-24 | 58.13 | 58.63 | 57.23 | 57.32 | -2.716% | 928,250 | +7.676% |
| 2026-04-23 | 59.74 | 60.70 | 58.00 | 58.92 | -1.124% | 1,191,827 | +4.752% |
| 2026-04-22 | 63.30 | 63.31 | 59.05 | 59.59 | -4.088% | 1,122,207 | +3.574% |
| 2026-04-21 | 67.94 | 68.41 | 61.63 | 62.13 | -9.392% | 1,520,410 | -0.660% |
| 2026-04-20 | 66.76 | 68.67 | 66.47 | 68.57 | +1.615% | 585,577 | -9.990% |
| 2026-04-17 | 63.68 | 67.92 | 63.30 | 67.48 | +9.173% | 894,660 | -8.536% |
| 2026-04-16 | 65.55 | 65.55 | 61.80 | 61.81 | -5.634% | 740,555 | -0.146% |
| 2026-04-15 | 67.12 | 67.49 | 65.44 | 65.50 | -2.457% | 557,867 | -5.771% |
| 2026-04-14 | 66.99 | 67.71 | 66.11 | 67.15 | +1.589% | 664,889 | -8.086% |
| 2026-04-13 | 63.66 | 66.22 | 63.66 | 66.10 | +2.767% | 567,241 | -6.626% |
| 2026-04-10 | 64.50 | 64.83 | 63.63 | 64.32 | -0.093% | 409,463 | -4.042% |
| 2026-04-09 | 62.52 | 65.78 | 62.43 | 64.38 | +2.174% | 713,800 | -4.132% |
| 2026-04-08 | 61.43 | 63.96 | 61.43 | 63.01 | +8.190% | 1,211,421 | -2.047% |
| 2026-04-07 | 57.93 | 58.38 | 56.97 | 58.24 | -0.342% | 1,182,141 | +5.975% |
| 2026-04-06 | 57.05 | 59.11 | 57.05 | 58.44 | +2.454% | 808,399 | +5.613% |
| 2026-04-02 | 56.14 | 60.22 | 55.84 | 57.04 | -2.546% | 1,111,914 | +8.205% |
| 2026-04-01 | 58.25 | 59.03 | 56.86 | 58.53 | +2.164% | 1,334,670 | +5.450% |
| 2026-03-31 | 56.92 | 58.52 | 55.60 | 57.29 | +3.674% | 1,430,235 | +7.733% |
| 2026-03-30 | 56.20 | 57.30 | 54.59 | 55.26 | -1.092% | 1,703,997 | +11.690% |
| 2026-03-27 | 56.92 | 57.47 | 55.52 | 55.87 | -2.428% | 1,355,268 | +10.471% |
| 2026-03-26 | 58.49 | 59.59 | 56.63 | 57.26 | -3.781% | 1,092,856 | +7.789% |
| 2026-03-25 | 59.52 | 60.28 | 58.72 | 59.51 | +1.363% | 1,052,090 | +3.714% |
| 2026-03-24 | 58.73 | 59.70 | 57.67 | 58.71 | -0.221% | 1,278,848 | +5.127% |
| 2026-03-23 | 60.72 | 62.72 | 58.81 | 58.84 | -0.658% | 939,345 | +4.895% |
| 2026-03-20 | 62.94 | 63.70 | 58.64 | 59.23 | -6.400% | 1,644,088 | +4.204% |
| 2026-03-19 | 65.00 | 65.19 | 62.78 | 63.28 | -4.034% | 937,422 | -2.465% |
| 2026-03-18 | 66.88 | 68.10 | 65.56 | 65.94 | +0.015% | 776,032 | -6.400% |
| 2026-03-17 | 66.91 | 67.90 | 65.80 | 65.93 | -0.543% | 653,005 | -6.386% |
| 2026-03-16 | 66.00 | 67.51 | 65.38 | 66.29 | +2.505% | 851,579 | -6.894% |
| 2026-03-13 | 65.84 | 66.42 | 62.98 | 64.67 | +2.602% | 1,620,661 | -4.562% |
| 2026-03-12 | 69.38 | 70.31 | 62.05 | 63.03 | -9.944% | 1,895,280 | -2.078% |
| 2026-03-11 | 68.57 | 71.09 | 67.42 | 69.99 | +1.405% | 989,493 | -11.816% |
| 2026-03-10 | 69.32 | 70.00 | 66.91 | 69.02 | -0.145% | 1,245,655 | -10.577% |
| 2026-03-09 | 68.74 | 69.58 | 67.24 | 69.12 | -0.489% | 820,057 | -10.706% |
| 2026-03-06 | 71.75 | 73.29 | 69.11 | 69.46 | -4.140% | 1,479,019 | -11.143% |
| 2026-03-05 | 74.82 | 75.34 | 69.79 | 72.46 | -4.001% | 1,609,924 | -14.822% |
| 2026-03-04 | 73.22 | 75.62 | 71.57 | 75.48 | +3.953% | 1,247,881 | -18.230% |
| 2026-03-03 | 71.58 | 73.13 | 68.25 | 72.61 | +0.429% | 1,205,589 | -14.998% |
| 2026-03-02 | 70.06 | 74.36 | 70.06 | 72.30 | +2.133% | 1,390,422 | -14.633% |
| 2026-02-27 | 68.01 | 71.71 | 68.01 | 70.79 | +2.594% | 1,771,613 | -12.813% |
| 2026-02-26 | 66.07 | 69.45 | 62.91 | 69.00 | +1.114% | 3,343,869 | -10.551% |
| 2026-02-25 | 65.27 | 68.44 | 63.47 | 68.24 | +4.647% | 2,113,084 | -9.555% |
| 2026-02-24 | 65.10 | 66.22 | 64.78 | 65.21 | +0.031% | 1,202,488 | -5.352% |
| 2026-02-23 | 66.53 | 66.77 | 65.14 | 65.19 | -2.904% | 733,474 | -5.323% |
| 2026-02-20 | 67.24 | 68.55 | 66.82 | 67.14 | -0.178% | 626,939 | -8.073% |
| 2026-02-19 | 65.39 | 67.78 | 65.11 | 67.26 | +2.860% | 1,074,410 | -8.237% |
| 2026-02-18 | 63.66 | 65.90 | 63.50 | 65.39 | +2.540% | 1,667,118 | -5.612% |
| 2026-02-17 | 64.46 | 65.24 | 63.71 | 63.77 | -1.070% | 1,034,209 | -3.215% |
| 2026-02-13 | 63.64 | 66.20 | 63.64 | 64.46 | +0.280% | 651,349 | -4.251% |
| 2026-02-12 | 64.40 | 65.98 | 63.16 | 64.28 | +0.547% | 637,825 | -3.983% |
| 2026-02-11 | 65.82 | 66.41 | 63.77 | 63.93 | -2.173% | 562,226 | -3.457% |
| 2026-02-10 | 65.46 | 66.53 | 64.89 | 65.35 | -0.031% | 942,715 | -5.555% |
| 2026-02-09 | 65.73 | 66.02 | 64.50 | 65.37 | -0.275% | 1,081,738 | -5.584% |
| 2026-02-06 | 65.99 | 67.59 | 65.04 | 65.55 | +0.815% | 726,399 | -5.843% |
| 2026-02-05 | 65.25 | 67.12 | 63.54 | 65.02 | -3.057% | 1,001,776 | -5.075% |
| 2026-02-04 | 67.88 | 68.75 | 66.18 | 67.07 | -0.179% | 769,383 | -7.977% |
| 2026-02-03 | 68.62 | 68.62 | 65.46 | 67.19 | -0.841% | 854,106 | -8.141% |
| 2026-02-02 | 67.78 | 68.82 | 67.49 | 67.76 | -1.196% | 546,533 | -8.914% |
| 2026-01-30 | 68.62 | 70.97 | 67.69 | 68.58 | -1.451% | 633,047 | -10.003% |
| 2026-01-29 | 69.16 | 70.85 | 68.17 | 69.59 | +0.899% | 756,134 | -11.309% |
| 2026-01-28 | 70.70 | 71.05 | 68.74 | 68.97 | -2.530% | 601,573 | -10.512% |
| 2026-01-27 | 71.97 | 73.21 | 70.70 | 70.76 | -1.572% | 493,979 | -12.776% |
| 2026-01-26 | 72.75 | 73.55 | 71.72 | 71.89 | -1.291% | 409,676 | -14.147% |
| 2026-01-23 | 74.07 | 75.20 | 71.97 | 72.83 | -0.939% | 715,129 | -15.255% |
| 2026-01-22 | 74.00 | 74.81 | 73.31 | 73.52 | -0.487% | 486,113 | -16.050% |
| 2026-01-21 | 72.41 | 74.42 | 71.63 | 73.88 | +2.440% | 589,662 | -16.459% |
| 2026-01-20 | 74.12 | 75.61 | 72.12 | 72.12 | -3.660% | 520,232 | -14.420% |
| 2026-01-16 | 73.03 | 75.16 | 72.45 | 74.86 | +2.422% | 527,376 | -17.553% |
| 2026-01-15 | 73.71 | 73.71 | 71.61 | 73.09 | +2.095% | 419,352 | -15.556% |
| 2026-01-14 | 71.48 | 72.14 | 69.42 | 71.59 | -0.556% | 689,226 | -13.787% |
| 2026-01-13 | 72.66 | 73.58 | 70.92 | 71.99 | +0.125% | 884,730 | -14.266% |
| 2026-01-12 | 73.34 | 73.56 | 71.67 | 71.90 | -1.695% | 612,513 | -14.159% |
| 2026-01-09 | 73.87 | 74.97 | 72.93 | 73.14 | -0.327% | 929,720 | -15.614% |
| 2026-01-08 | 72.03 | 74.19 | 71.49 | 73.38 | +4.129% | 1,560,848 | -15.890% |
| 2026-01-07 | 71.12 | 71.56 | 69.51 | 70.47 | -0.984% | 704,182 | -12.417% |
| 2026-01-06 | 71.22 | 72.09 | 69.84 | 71.17 | +1.266% | 814,992 | -13.278% |
| 2026-01-05 | 70.75 | 72.47 | 70.26 | 70.28 | +0.071% | 536,960 | -12.180% |
| 2026-01-02 | 68.45 | 71.94 | 68.44 | 70.23 | +3.279% | 732,868 | -12.117% |
| 2025-12-31 | 68.68 | 68.68 | 67.56 | 68.00 | -0.788% | 547,753 | -9.235% |
| 2025-12-30 | 68.45 | 68.87 | 67.65 | 68.54 | +0.351% | 897,395 | -9.950% |
| 2025-12-29 | 69.09 | 69.34 | 68.15 | 68.30 | -1.143% | 535,658 | -9.634% |
| 2025-12-26 | 68.61 | 69.62 | 67.18 | 69.09 | +0.685% | 560,410 | -10.667% |
| 2025-12-24 | 69.15 | 69.20 | 67.65 | 68.62 | -0.058% | 257,321 | -10.055% |
| 2025-12-23 | 69.12 | 69.84 | 68.50 | 68.66 | -1.549% | 456,181 | -10.108% |
| 2025-12-22 | 67.88 | 70.50 | 67.77 | 69.74 | +3.288% | 630,425 | -11.500% |
| 2025-12-19 | 68.64 | 69.12 | 67.34 | 67.52 | -0.953% | 1,242,148 | -8.590% |
| 2025-12-18 | 69.02 | 69.73 | 67.79 | 68.17 | +0.383% | 474,127 | -9.462% |
| 2025-12-17 | 68.04 | 69.11 | 67.26 | 67.91 | -0.789% | 673,988 | -9.115% |
| 2025-12-16 | 68.14 | 69.30 | 67.52 | 68.45 | -0.538% | 521,823 | -9.832% |
| 2025-12-15 | 69.95 | 70.40 | 67.89 | 68.82 | -1.644% | 777,493 | -10.317% |
| 2025-12-12 | 71.48 | 72.68 | 69.20 | 69.97 | -1.962% | 796,231 | -11.791% |
| 2025-12-11 | 68.27 | 71.77 | 68.27 | 71.37 | +4.434% | 535,524 | -13.521% |
| 2025-12-10 | 66.41 | 69.58 | 65.59 | 68.34 | +3.718% | 581,396 | -9.687% |
| 2025-12-09 | 66.30 | 67.34 | 65.78 | 65.89 | -0.723% | 657,395 | -6.329% |
| 2025-12-08 | 67.31 | 67.78 | 66.14 | 66.37 | -1.309% | 355,675 | -7.006% |
| 2025-12-05 | 67.72 | 68.36 | 66.64 | 67.25 | -0.840% | 558,936 | -8.223% |
| 2025-12-04 | 68.89 | 69.17 | 67.34 | 67.82 | -0.703% | 608,656 | -8.994% |
| 2025-12-03 | 67.70 | 69.14 | 66.50 | 68.30 | +0.886% | 984,460 | -9.634% |
| 2025-12-02 | 67.67 | 68.64 | 67.19 | 67.70 | +0.759% | 751,060 | -8.833% |
| 2025-12-01 | 67.36 | 69.19 | 66.87 | 67.19 | -1.841% | 1,005,462 | -8.141% |
| 2025-11-28 | 68.78 | 69.49 | 68.05 | 68.45 | +0.662% | 220,299 | -9.832% |
| 2025-11-26 | 67.57 | 68.85 | 67.34 | 68.00 | +0.815% | 746,861 | -9.235% |
| 2025-11-25 | 67.28 | 68.92 | 65.90 | 67.45 | +3.198% | 994,998 | -8.495% |
| 2025-11-24 | 64.49 | 65.89 | 63.27 | 65.36 | +1.365% | 767,213 | -5.569% |
| 2025-11-21 | 63.74 | 66.97 | 63.31 | 64.48 | +0.687% | 759,471 | -4.280% |
| 2025-11-20 | 66.60 | 67.18 | 63.68 | 64.04 | -2.289% | 873,063 | -3.623% |
| 2025-11-19 | 65.35 | 66.11 | 64.77 | 65.54 | +0.275% | 815,939 | -5.829% |
| 2025-11-18 | 64.21 | 66.59 | 62.60 | 65.36 | +2.381% | 1,404,008 | -5.569% |
| 2025-11-17 | 66.47 | 67.09 | 63.26 | 63.84 | -4.388% | 1,201,198 | -3.321% |
| 2025-11-14 | 67.22 | 69.25 | 66.72 | 66.77 | -2.554% | 871,420 | -7.563% |
| 2025-11-13 | 72.13 | 72.13 | 67.74 | 68.52 | -3.939% | 1,170,629 | -9.924% |
| 2025-11-12 | 75.97 | 80.41 | 69.52 | 71.33 | -2.608% | 2,392,385 | -13.473% |
| 2025-11-11 | 76.20 | 77.07 | 72.53 | 73.24 | -5.006% | 1,629,691 | -15.729% |
| 2025-11-10 | 75.00 | 77.76 | 74.26 | 77.10 | +3.421% | 691,234 | -19.948% |
| 2025-11-07 | 74.25 | 75.17 | 73.08 | 74.55 | -0.547% | 548,607 | -17.210% |
| 2025-11-06 | 74.95 | 75.41 | 73.30 | 74.96 | -0.399% | 520,423 | -17.663% |
| 2025-11-05 | 75.56 | 76.71 | 73.88 | 75.26 | -1.091% | 555,366 | -17.991% |
| 2025-11-04 | 76.94 | 77.27 | 75.28 | 76.09 | -2.298% | 415,678 | -18.886% |
| 2025-11-03 | 79.11 | 79.27 | 77.67 | 77.88 | -1.580% | 322,845 | -20.750% |
| 2025-10-31 | 79.83 | 79.83 | 78.39 | 79.13 | -0.540% | 231,899 | -22.002% |
| 2025-10-30 | 79.72 | 81.39 | 79.25 | 79.56 | -0.450% | 309,107 | -22.423% |
| 2025-10-29 | 80.02 | 80.54 | 78.79 | 79.92 | -0.100% | 323,793 | -22.773% |
| 2025-10-28 | 81.10 | 81.17 | 79.59 | 80.00 | -0.621% | 308,539 | -22.850% |
| 2025-10-27 | 82.42 | 82.47 | 80.00 | 80.50 | -1.457% | 526,625 | -23.329% |
| 2025-10-24 | 81.17 | 82.34 | 79.94 | 81.69 | +1.453% | 404,921 | -24.446% |
| 2025-10-23 | 77.38 | 80.70 | 77.27 | 80.52 | +4.599% | 644,539 | -23.348% |
| 2025-10-22 | 81.55 | 82.09 | 76.73 | 76.98 | -6.007% | 806,280 | -19.823% |
| 2025-10-21 | 82.20 | 83.43 | 81.64 | 81.90 | +0.171% | 976,217 | -24.640% |
| 2025-10-20 | 80.30 | 82.08 | 80.16 | 81.76 | +2.520% | 786,697 | -24.511% |
| 2025-10-17 | 80.28 | 80.75 | 78.68 | 79.75 | -1.214% | 528,361 | -22.608% |
| 2025-10-16 | 80.90 | 81.71 | 80.10 | 80.73 | -0.210% | 734,975 | -23.548% |
| 2025-10-15 | 82.00 | 82.68 | 80.20 | 80.90 | -0.382% | 624,896 | -23.708% |
| 2025-10-14 | 79.20 | 81.61 | 78.33 | 81.21 | +1.767% | 714,481 | -24.000% |
| 2025-10-13 | 79.17 | 80.71 | 77.86 | 79.80 | +0.859% | 577,658 | -22.657% |
| 2025-10-10 | 79.52 | 79.95 | 78.44 | 79.12 | -0.353% | 761,171 | -21.992% |
| 2025-10-09 | 78.84 | 80.02 | 78.47 | 79.40 | +0.481% | 594,419 | -22.267% |
| 2025-10-08 | 77.12 | 79.82 | 76.59 | 79.02 | +2.650% | 901,403 | -21.893% |
| 2025-10-07 | 79.00 | 79.85 | 76.57 | 76.98 | -2.334% | 804,835 | -19.823% |
| 2025-10-06 | 78.94 | 80.36 | 78.49 | 78.82 | +0.076% | 906,013 | -21.695% |
| 2025-10-03 | 80.43 | 80.80 | 78.11 | 78.76 | -1.513% | 1,163,806 | -21.635% |
| 2025-10-02 | 79.90 | 80.97 | 79.74 | 79.97 | +0.743% | 591,232 | -22.821% |
| 2025-10-01 | 79.27 | 80.22 | 78.30 | 79.38 | -0.775% | 628,388 | -22.247% |
| 2025-09-30 | 78.74 | 80.57 | 78.63 | 80.00 | +1.898% | 1,069,989 | -22.850% |
| 2025-09-29 | 79.59 | 80.60 | 78.03 | 78.51 | -0.645% | 1,256,874 | -21.386% |
| 2025-09-26 | 78.36 | 79.24 | 77.77 | 79.02 | +1.738% | 433,999 | -21.893% |
| 2025-09-25 | 76.76 | 78.08 | 75.17 | 77.67 | +0.466% | 544,242 | -20.536% |
| 2025-09-24 | 78.65 | 79.26 | 77.30 | 77.31 | -1.666% | 372,183 | -20.166% |
| 2025-09-23 | 79.84 | 79.99 | 77.31 | 78.62 | -0.732% | 746,647 | -21.496% |
| 2025-09-22 | 79.81 | 81.39 | 79.17 | 79.20 | -1.012% | 1,006,059 | -22.071% |
| 2025-09-19 | 81.88 | 81.88 | 79.99 | 80.01 | -1.611% | 1,833,319 | -22.860% |
| 2025-09-18 | 78.82 | 81.61 | 78.82 | 81.32 | +3.303% | 610,685 | -24.102% |
| 2025-09-17 | 78.53 | 79.96 | 77.97 | 78.72 | +0.293% | 673,296 | -21.596% |
| 2025-09-16 | 77.78 | 79.39 | 77.60 | 78.49 | +0.991% | 499,377 | -21.366% |
| 2025-09-15 | 76.77 | 78.33 | 75.50 | 77.72 | +1.621% | 886,598 | -20.587% |
| 2025-09-12 | 79.67 | 79.81 | 76.46 | 76.48 | -3.738% | 894,827 | -19.299% |
| 2025-09-11 | 79.85 | 81.36 | 79.41 | 79.45 | +0.139% | 1,136,133 | -22.316% |
| 2025-09-10 | 78.46 | 79.93 | 78.46 | 79.34 | +0.993% | 1,233,257 | -22.208% |
| 2025-09-09 | 78.08 | 78.93 | 77.10 | 78.56 | +0.396% | 965,954 | -21.436% |
| 2025-09-08 | 77.45 | 78.45 | 76.88 | 78.25 | +2.314% | 1,065,708 | -21.125% |
| 2025-09-05 | 74.18 | 76.67 | 72.68 | 76.48 | +3.730% | 667,476 | -19.299% |
| 2025-09-04 | 73.83 | 74.48 | 72.24 | 73.73 | +0.041% | 791,914 | -16.289% |
| 2025-09-03 | 71.45 | 73.80 | 71.07 | 73.70 | +3.106% | 1,157,600 | -16.255% |
| 2025-09-02 | 70.52 | 71.55 | 69.10 | 71.48 | +1.160% | 641,164 | -13.654% |
| 2025-08-29 | 72.72 | 72.72 | 70.15 | 70.66 | -2.993% | 861,300 | -12.652% |
| 2025-08-28 | 73.57 | 73.91 | 72.47 | 72.84 | -0.790% | 1,185,876 | -15.266% |
| 2025-08-27 | 72.38 | 73.57 | 72.27 | 73.42 | +1.339% | 877,004 | -15.936% |
| 2025-08-26 | 70.84 | 72.80 | 70.48 | 72.45 | +2.287% | 1,337,622 | -14.810% |
| 2025-08-25 | 72.67 | 73.34 | 70.65 | 70.83 | -2.196% | 1,116,195 | -12.862% |
| 2025-08-22 | 73.36 | 74.37 | 71.94 | 72.42 | -0.808% | 1,236,761 | -14.775% |
| 2025-08-21 | 72.14 | 73.63 | 72.14 | 73.01 | +0.829% | 927,070 | -15.464% |
| 2025-08-20 | 70.80 | 72.49 | 70.59 | 72.41 | +1.386% | 1,375,700 | -14.763% |
| 2025-08-19 | 69.66 | 71.54 | 69.58 | 71.42 | +1.810% | 1,262,737 | -13.582% |
| 2025-08-18 | 70.05 | 70.50 | 69.43 | 70.15 | +0.114% | 753,018 | -12.017% |
| 2025-08-15 | 69.80 | 70.97 | 68.71 | 70.07 | +0.617% | 1,132,877 | -11.917% |
| 2025-08-14 | 69.33 | 70.49 | 68.46 | 69.64 | +2.067% | 1,762,609 | -11.373% |
| 2025-08-13 | 73.38 | 74.00 | 65.79 | 68.23 | -2.207% | 2,352,963 | -9.541% |
| 2025-08-12 | 68.49 | 70.29 | 67.98 | 69.77 | +2.437% | 1,285,925 | -11.538% |
| 2025-08-11 | 67.84 | 69.31 | 66.55 | 68.11 | +0.725% | 1,192,517 | -9.382% |
| 2025-08-08 | 71.33 | 71.56 | 67.62 | 67.62 | -4.935% | 926,366 | -8.725% |
| 2025-08-07 | 70.53 | 71.33 | 69.85 | 71.13 | +0.679% | 465,634 | -13.229% |
| 2025-08-06 | 70.71 | 71.09 | 69.51 | 70.65 | -0.493% | 589,100 | -12.640% |
| 2025-08-05 | 72.73 | 73.69 | 70.16 | 71.00 | -2.312% | 875,611 | -13.070% |
| 2025-08-04 | 72.12 | 73.12 | 71.08 | 72.68 | +1.793% | 663,659 | -15.080% |
| 2025-08-01 | 73.00 | 73.28 | 70.32 | 71.40 | -3.396% | 594,005 | -13.557% |
| 2025-07-31 | 71.96 | 74.58 | 71.65 | 73.91 | +2.269% | 880,062 | -16.493% |
| 2025-07-30 | 72.00 | 72.63 | 71.26 | 72.27 | +0.865% | 835,154 | -14.598% |
| 2025-07-29 | 73.41 | 73.41 | 71.64 | 71.65 | -1.268% | 678,173 | -13.859% |
| 2025-07-28 | 74.19 | 74.22 | 72.16 | 72.57 | -1.399% | 1,159,972 | -14.951% |
| 2025-07-25 | 73.53 | 74.22 | 72.72 | 73.60 | +0.698% | 480,592 | -16.141% |
| 2025-07-24 | 73.70 | 73.89 | 72.42 | 73.09 | -0.477% | 1,022,909 | -15.556% |
| 2025-07-23 | 74.92 | 74.96 | 73.01 | 73.44 | -0.851% | 1,049,045 | -15.959% |
| 2025-07-22 | 74.78 | 75.60 | 73.03 | 74.07 | -1.686% | 586,741 | -16.673% |
| 2025-07-21 | 76.23 | 76.72 | 75.25 | 75.34 | -1.064% | 605,515 | -18.078% |
| 2025-07-18 | 78.60 | 79.43 | 75.81 | 76.15 | -2.434% | 511,866 | -18.949% |
| 2025-07-17 | 76.05 | 78.57 | 76.05 | 78.05 | +2.914% | 798,557 | -20.922% |
| 2025-07-16 | 77.05 | 77.25 | 75.08 | 75.84 | -0.759% | 813,631 | -18.618% |
| 2025-07-15 | 80.13 | 80.42 | 76.39 | 76.42 | -4.654% | 1,175,612 | -19.236% |
| 2025-07-14 | 79.47 | 81.51 | 78.74 | 80.15 | +0.716% | 509,858 | -22.994% |
| 2025-07-11 | 78.71 | 80.63 | 78.64 | 79.58 | +1.105% | 557,855 | -22.443% |
| 2025-07-10 | 78.48 | 79.39 | 76.35 | 78.71 | +0.280% | 688,933 | -21.586% |
| 2025-07-09 | 79.38 | 80.25 | 78.03 | 78.49 | -0.444% | 903,071 | -21.366% |
| 2025-07-08 | 80.50 | 81.03 | 78.38 | 78.84 | -1.989% | 896,674 | -21.715% |
| 2025-07-07 | 81.83 | 82.14 | 79.55 | 80.44 | -1.867% | 818,033 | -23.272% |
| 2025-07-03 | 81.92 | 82.92 | 81.67 | 81.97 | +0.380% | 703,746 | -24.704% |
| 2025-07-02 | 82.23 | 82.63 | 80.61 | 81.66 | -0.814% | 1,262,165 | -24.418% |
| 2025-07-01 | 84.83 | 85.21 | 80.74 | 82.33 | -4.456% | 1,377,477 | -25.033% |
| 2025-06-30 | 88.56 | 88.75 | 85.42 | 86.17 | -2.057% | 1,398,157 | -28.374% |
| 2025-06-27 | 85.78 | 88.29 | 85.71 | 87.98 | +2.136% | 1,562,983 | -29.848% |
| 2025-06-26 | 84.58 | 86.81 | 84.51 | 86.14 | +2.780% | 1,144,233 | -28.349% |
| 2025-06-25 | 84.00 | 84.90 | 83.25 | 83.81 | +0.263% | 825,330 | -26.357% |
| 2025-06-24 | 83.03 | 83.90 | 81.13 | 83.59 | +1.395% | 1,512,728 | -26.163% |
| 2025-06-23 | 81.21 | 82.79 | 78.68 | 82.44 | +1.527% | 1,022,032 | -25.133% |
| 2025-06-20 | 82.57 | 83.38 | 80.95 | 81.20 | -1.432% | 1,443,043 | -23.990% |
| 2025-06-18 | 81.42 | 84.29 | 81.42 | 82.38 | +1.654% | 1,093,043 | -25.079% |
| 2025-06-17 | 82.06 | 82.16 | 80.66 | 81.04 | -1.243% | 979,871 | -23.840% |
| 2025-06-16 | 84.55 | 84.76 | 81.86 | 82.06 | -1.619% | 861,636 | -24.787% |
| 2025-06-13 | 83.49 | 84.85 | 82.99 | 83.41 | -1.161% | 1,265,342 | -26.004% |
| 2025-06-12 | 83.76 | 85.05 | 82.20 | 84.39 | +0.560% | 1,120,337 | -26.863% |
| 2025-06-11 | 82.50 | 85.00 | 81.61 | 83.92 | +1.206% | 1,762,894 | -26.454% |
| 2025-06-10 | 84.75 | 85.32 | 82.78 | 82.92 | -7.051% | 2,635,107 | -25.567% |
| 2025-06-09 | 90.44 | 90.50 | 87.65 | 89.21 | -0.790% | 738,261 | -30.815% |
| 2025-06-06 | 90.29 | 90.81 | 88.75 | 89.92 | +0.627% | 517,237 | -31.361% |
| 2025-06-05 | 90.79 | 91.19 | 89.06 | 89.36 | -1.216% | 685,893 | -30.931% |
| 2025-06-04 | 88.32 | 90.49 | 88.32 | 90.46 | +2.772% | 665,425 | -31.771% |
| 2025-06-03 | 88.17 | 88.87 | 86.79 | 88.02 | -0.068% | 625,462 | -29.880% |
| 2025-06-02 | 87.88 | 89.99 | 85.85 | 88.08 | +1.183% | 932,123 | -29.927% |
| 2025-05-30 | 86.08 | 87.23 | 84.38 | 87.05 | +0.764% | 986,664 | -29.098% |
| 2025-05-29 | 88.49 | 88.49 | 84.71 | 86.39 | -0.231% | 1,121,745 | -28.557% |
| 2025-05-28 | 87.31 | 88.12 | 86.21 | 86.59 | -0.276% | 1,081,497 | -28.722% |
| 2025-05-27 | 86.00 | 87.54 | 85.50 | 86.83 | +1.686% | 1,502,274 | -28.919% |
| 2025-05-23 | 84.03 | 85.98 | 82.75 | 85.39 | +1.269% | 935,388 | -27.720% |
| 2025-05-22 | 82.34 | 85.07 | 81.10 | 84.32 | +2.132% | 1,285,451 | -26.803% |
| 2025-05-21 | 84.03 | 84.55 | 81.75 | 82.56 | -0.530% | 1,216,861 | -25.242% |
| 2025-05-20 | 84.97 | 85.34 | 82.40 | 83.00 | -2.284% | 1,367,610 | -25.639% |
| 2025-05-19 | 84.48 | 86.48 | 84.28 | 84.94 | -0.759% | 1,789,711 | -27.337% |
| 2025-05-16 | 83.67 | 86.82 | 82.85 | 85.59 | +2.295% | 3,596,411 | -27.889% |
| 2025-05-15 | 82.39 | 84.80 | 81.59 | 83.67 | +0.312% | 6,408,925 | -26.234% |
| 2025-05-14 | 89.69 | 90.00 | 81.35 | 83.41 | -10.447% | 2,449,946 | -26.004% |
| 2025-05-13 | 98.11 | 99.17 | 85.00 | 93.14 | -6.383% | 2,043,513 | -33.734% |
| 2025-05-12 | 96.08 | 99.67 | 91.76 | 99.49 | +3.765% | 1,836,331 | -37.964% |
| 2025-05-09 | 97.91 | 97.91 | 91.57 | 95.88 | -0.930% | 1,041,613 | -35.628% |
| 2025-05-08 | 97.86 | 98.58 | 95.88 | 96.78 | -0.749% | 602,602 | -36.226% |
| 2025-05-07 | 97.50 | 98.70 | 96.39 | 97.51 | +0.288% | 617,694 | -36.704% |
| 2025-05-06 | 95.09 | 97.83 | 94.00 | 97.23 | +0.455% | 564,633 | -36.522% |
| 2025-05-05 | 95.23 | 98.70 | 94.65 | 96.79 | +2.315% | 845,517 | -36.233% |
| 2025-05-02 | 91.81 | 95.95 | 90.10 | 94.60 | -0.253% | 1,308,154 | -34.757% |
| 2025-05-01 | 96.27 | 96.92 | 94.65 | 94.84 | +0.275% | 1,168,007 | -34.922% |
| 2025-04-30 | 94.72 | 95.22 | 93.02 | 94.58 | -2.040% | 748,253 | -34.743% |
| 2025-04-29 | 95.60 | 97.01 | 94.42 | 96.55 | +0.994% | 741,183 | -36.075% |
| 2025-04-28 | 97.25 | 99.16 | 93.89 | 95.60 | -1.331% | 1,135,026 | -35.439% |
| 2025-04-25 | 92.50 | 98.60 | 92.50 | 96.89 | +5.487% | 1,312,250 | -36.299% |
| 2025-04-24 | 86.42 | 92.57 | 86.27 | 91.85 | +6.877% | 840,129 | -32.803% |
| 2025-04-23 | 85.96 | 88.49 | 85.46 | 85.94 | +3.705% | 387,405 | -28.182% |
| 2025-04-22 | 82.27 | 83.30 | 81.03 | 82.87 | +1.444% | 568,235 | -25.522% |
| 2025-04-21 | 84.32 | 85.66 | 79.02 | 81.69 | -3.973% | 588,910 | -24.446% |
| 2025-04-17 | 86.60 | 86.60 | 83.57 | 85.07 | -1.254% | 532,411 | -27.448% |
| 2025-04-16 | 87.54 | 88.02 | 84.44 | 86.15 | -2.699% | 450,470 | -28.358% |
| 2025-04-15 | 88.58 | 89.66 | 87.66 | 88.54 | +1.131% | 486,967 | -30.291% |
| 2025-04-14 | 89.39 | 90.79 | 86.37 | 87.55 | 0.000% | 636,199 | -29.503% |