NPO
Enpro Inc.
stockNYSE
At CloseOct 16, 2026 3:59:47 PM EDT
281.02USD-1.025%(-2.91)188,745
NPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 280.37 | 284.21 | 277.19 | 281.02 | -1.025% | 188,745 | 0.000% |
| 2026-10-15 | 288.34 | 288.34 | 273.51 | 283.93 | -3.428% | 333,406 | -1.025% |
| 2026-10-14 | 300.21 | 303.45 | 293.25 | 294.01 | -3.887% | 213,007 | -4.418% |
| 2026-10-13 | 304.62 | 307.13 | 298.49 | 305.90 | -0.297% | 212,292 | -8.133% |
| 2026-10-12 | 309.84 | 313.00 | 306.02 | 306.81 | -1.490% | 91,357 | -8.406% |
| 2026-10-09 | 309.91 | 314.68 | 303.92 | 311.45 | +1.225% | 99,037 | -9.770% |
| 2026-10-08 | 315.44 | 316.56 | 305.76 | 307.68 | -3.148% | 166,249 | -8.665% |
| 2026-10-07 | 325.07 | 326.63 | 313.88 | 317.68 | -4.331% | 167,288 | -11.540% |
| 2026-10-06 | 335.89 | 335.89 | 328.67 | 332.06 | -0.240% | 176,196 | -15.371% |
| 2026-10-05 | 331.26 | 339.12 | 326.59 | 332.86 | +0.090% | 293,912 | -15.574% |
| 2026-10-02 | 322.22 | 337.82 | 322.22 | 332.56 | +5.270% | 237,350 | -15.498% |
| 2026-10-01 | 304.85 | 316.88 | 302.21 | 315.91 | +3.151% | 130,023 | -11.044% |
| 2026-09-30 | 309.46 | 309.46 | 303.95 | 306.26 | -0.474% | 174,364 | -8.241% |
| 2026-09-29 | 310.11 | 312.27 | 304.45 | 307.72 | +0.091% | 116,493 | -8.677% |
| 2026-09-28 | 310.52 | 312.99 | 303.99 | 307.44 | -1.281% | 166,430 | -8.594% |
| 2026-09-25 | 313.57 | 316.38 | 306.38 | 311.43 | +0.077% | 182,478 | -9.765% |
| 2026-09-24 | 301.83 | 311.98 | 298.38 | 311.19 | +1.876% | 159,544 | -9.695% |
| 2026-09-23 | 297.87 | 308.10 | 296.41 | 305.46 | +1.563% | 105,338 | -8.001% |
| 2026-09-22 | 294.63 | 303.03 | 294.63 | 300.76 | +1.543% | 169,220 | -6.563% |
| 2026-09-21 | 295.16 | 298.66 | 291.89 | 296.19 | +1.262% | 170,388 | -5.122% |
| 2026-09-18 | 292.61 | 292.61 | 285.51 | 292.50 | +1.952% | 428,106 | -3.925% |
| 2026-09-17 | 293.00 | 296.86 | 284.98 | 286.90 | -0.091% | 128,427 | -2.049% |
| 2026-09-16 | 287.79 | 293.18 | 283.06 | 287.16 | +1.237% | 151,287 | -2.138% |
| 2026-09-15 | 281.56 | 288.09 | 280.32 | 283.65 | -0.102% | 135,459 | -0.927% |
| 2026-09-14 | 301.21 | 301.21 | 283.17 | 283.94 | -5.508% | 156,954 | -1.028% |
| 2026-09-11 | 300.02 | 301.89 | 294.34 | 300.49 | +2.249% | 152,477 | -6.479% |
| 2026-09-10 | 296.98 | 302.96 | 292.02 | 293.88 | -2.317% | 161,293 | -4.376% |
| 2026-09-09 | 300.06 | 306.31 | 298.49 | 300.85 | -0.076% | 122,658 | -6.591% |
| 2026-09-08 | 294.44 | 304.15 | 294.44 | 301.08 | +1.391% | 163,641 | -6.663% |
| 2026-09-04 | 297.81 | 301.14 | 294.30 | 296.95 | +0.569% | 107,074 | -5.365% |
| 2026-09-03 | 287.72 | 297.62 | 286.56 | 295.27 | +1.611% | 145,131 | -4.826% |
| 2026-09-02 | 288.45 | 293.74 | 285.51 | 290.59 | +0.913% | 160,208 | -3.293% |
| 2026-09-01 | 298.74 | 298.74 | 287.23 | 287.96 | -2.788% | 113,346 | -2.410% |
| 2026-08-31 | 299.97 | 302.15 | 292.98 | 296.22 | -0.917% | 152,762 | -5.131% |
| 2026-08-28 | 311.98 | 311.98 | 297.59 | 298.96 | -3.133% | 144,217 | -6.001% |
| 2026-08-27 | 310.00 | 312.93 | 303.90 | 308.63 | -0.032% | 119,425 | -8.946% |
| 2026-08-26 | 305.95 | 311.50 | 304.71 | 308.73 | +1.784% | 132,751 | -8.975% |
| 2026-08-25 | 310.81 | 310.81 | 301.53 | 303.32 | -0.394% | 153,931 | -7.352% |
| 2026-08-24 | 312.02 | 315.18 | 304.01 | 304.52 | -2.582% | 167,439 | -7.717% |
| 2026-08-21 | 316.03 | 316.25 | 309.51 | 312.59 | -0.051% | 161,221 | -10.099% |
| 2026-08-20 | 321.04 | 321.04 | 312.25 | 312.75 | -2.140% | 100,387 | -10.145% |
| 2026-08-19 | 332.38 | 333.06 | 317.03 | 319.59 | -2.987% | 179,796 | -12.069% |
| 2026-08-18 | 340.30 | 343.14 | 319.10 | 329.43 | -4.880% | 143,062 | -14.695% |
| 2026-08-17 | 344.96 | 349.67 | 343.08 | 346.33 | +0.871% | 133,690 | -18.858% |
| 2026-08-14 | 339.75 | 343.88 | 333.62 | 343.34 | +2.142% | 128,358 | -18.151% |
| 2026-08-13 | 343.45 | 343.45 | 334.49 | 336.14 | -1.529% | 127,502 | -16.398% |
| 2026-08-12 | 343.15 | 345.93 | 338.32 | 341.36 | +1.447% | 122,329 | -17.676% |
| 2026-08-11 | 335.05 | 344.39 | 333.59 | 336.49 | +1.194% | 180,474 | -16.485% |
| 2026-08-10 | 333.92 | 339.50 | 325.38 | 332.52 | -0.138% | 249,889 | -15.488% |
| 2026-08-07 | 334.29 | 341.55 | 331.45 | 332.98 | -1.008% | 109,582 | -15.605% |
| 2026-08-06 | 329.07 | 342.75 | 328.40 | 336.37 | +2.386% | 199,278 | -16.455% |
| 2026-08-05 | 337.93 | 348.12 | 327.39 | 328.53 | -1.884% | 265,928 | -14.461% |
| 2026-08-04 | 324.33 | 342.52 | 309.07 | 334.84 | +0.218% | 391,194 | -16.073% |
| 2026-08-03 | 314.51 | 334.67 | 314.00 | 334.11 | +6.432% | 290,856 | -15.890% |
| 2026-07-31 | 322.66 | 322.66 | 312.32 | 313.92 | +0.310% | 184,135 | -10.480% |
| 2026-07-30 | 306.71 | 313.92 | 303.27 | 312.95 | +5.684% | 158,108 | -10.203% |
| 2026-07-29 | 308.52 | 311.51 | 294.01 | 296.12 | -5.589% | 294,093 | -5.099% |
| 2026-07-28 | 331.80 | 331.80 | 313.15 | 313.65 | -4.666% | 224,634 | -10.403% |
| 2026-07-27 | 336.71 | 339.84 | 317.94 | 329.00 | -1.462% | 234,301 | -14.584% |
| 2026-07-24 | 342.65 | 343.25 | 331.77 | 333.88 | -0.911% | 285,842 | -15.832% |
| 2026-07-23 | 334.90 | 340.48 | 331.31 | 336.95 | +0.735% | 152,738 | -16.599% |
| 2026-07-22 | 334.30 | 341.71 | 333.42 | 334.49 | -1.287% | 174,058 | -15.986% |
| 2026-07-21 | 332.45 | 339.21 | 326.43 | 338.85 | +4.377% | 192,485 | -17.067% |
| 2026-07-20 | 330.92 | 342.29 | 323.00 | 324.64 | +0.607% | 226,953 | -13.436% |
| 2026-07-17 | 313.68 | 324.32 | 307.95 | 322.68 | -0.220% | 282,937 | -12.911% |
| 2026-07-16 | 328.73 | 334.55 | 321.53 | 323.39 | -1.586% | 228,780 | -13.102% |
| 2026-07-15 | 332.96 | 336.79 | 325.97 | 328.60 | -1.066% | 215,710 | -14.480% |
| 2026-07-14 | 334.56 | 336.33 | 325.99 | 332.14 | +1.877% | 205,089 | -15.391% |
| 2026-07-13 | 329.22 | 333.08 | 324.12 | 326.02 | -1.481% | 171,261 | -13.803% |
| 2026-07-10 | 333.12 | 335.33 | 327.90 | 330.92 | +0.194% | 332,583 | -15.079% |
| 2026-07-09 | 323.15 | 331.95 | 322.81 | 330.28 | +3.345% | 343,863 | -14.915% |
| 2026-07-08 | 318.84 | 322.21 | 315.07 | 319.59 | -1.193% | 317,648 | -12.069% |
| 2026-07-07 | 340.74 | 340.74 | 322.06 | 323.45 | -5.227% | 243,755 | -13.118% |
| 2026-07-06 | 337.33 | 346.06 | 337.33 | 341.29 | +1.726% | 251,641 | -17.659% |
| 2026-07-02 | 365.00 | 365.09 | 331.75 | 335.50 | -7.007% | 424,036 | -16.238% |
| 2026-07-01 | 370.27 | 374.47 | 360.73 | 360.78 | -4.285% | 244,747 | -22.108% |
| 2026-06-30 | 375.21 | 383.82 | 374.36 | 376.93 | +1.189% | 301,776 | -25.445% |
| 2026-06-29 | 374.73 | 379.30 | 362.29 | 372.50 | -1.782% | 411,905 | -24.558% |
| 2026-06-26 | 375.00 | 379.56 | 365.00 | 379.26 | -0.252% | 1,476,877 | -25.903% |
| 2026-06-25 | 372.88 | 385.91 | 369.43 | 380.22 | +3.602% | 301,809 | -26.090% |
| 2026-06-24 | 367.17 | 374.25 | 363.11 | 367.00 | -0.101% | 356,004 | -23.428% |
| 2026-06-23 | 375.00 | 383.73 | 363.50 | 367.37 | -5.232% | 374,226 | -23.505% |
| 2026-06-22 | 383.57 | 390.42 | 377.01 | 387.65 | +2.107% | 204,428 | -27.507% |
| 2026-06-18 | 371.21 | 383.55 | 369.77 | 379.65 | +4.408% | 504,347 | -25.979% |
| 2026-06-17 | 361.15 | 367.61 | 359.15 | 363.62 | +1.516% | 272,639 | -22.716% |
| 2026-06-16 | 356.11 | 361.50 | 352.63 | 358.19 | +1.842% | 276,824 | -21.544% |
| 2026-06-15 | 342.80 | 352.57 | 342.80 | 351.71 | +5.114% | 254,523 | -20.099% |
| 2026-06-12 | 339.22 | 341.95 | 331.52 | 334.60 | -0.122% | 237,287 | -16.013% |
| 2026-06-11 | 327.74 | 339.30 | 324.52 | 335.01 | +4.137% | 186,107 | -16.116% |
| 2026-06-10 | 329.81 | 341.54 | 321.34 | 321.70 | -2.346% | 180,884 | -12.645% |
| 2026-06-09 | 327.74 | 335.70 | 314.87 | 329.43 | +2.048% | 250,448 | -14.695% |
| 2026-06-08 | 318.25 | 324.19 | 314.58 | 322.82 | +3.422% | 214,169 | -12.948% |
| 2026-06-05 | 313.37 | 318.50 | 309.57 | 312.14 | -1.660% | 182,725 | -9.970% |
| 2026-06-04 | 316.17 | 320.76 | 313.86 | 317.41 | +0.066% | 169,060 | -11.465% |
| 2026-06-03 | 315.18 | 320.84 | 313.34 | 317.20 | +0.316% | 175,063 | -11.406% |
| 2026-06-02 | 306.87 | 317.24 | 304.19 | 316.20 | +3.489% | 156,005 | -11.126% |
| 2026-06-01 | 302.17 | 306.15 | 292.52 | 305.54 | -0.472% | 131,654 | -8.025% |
| 2026-05-29 | 312.86 | 316.03 | 305.22 | 306.99 | -2.282% | 203,641 | -8.460% |
| 2026-05-28 | 318.02 | 318.07 | 308.29 | 314.16 | -0.714% | 122,393 | -10.549% |
| 2026-05-27 | 319.58 | 321.40 | 312.73 | 316.42 | -0.531% | 120,469 | -11.188% |
| 2026-05-26 | 311.33 | 318.33 | 311.18 | 318.11 | +3.199% | 102,407 | -11.659% |
| 2026-05-22 | 306.00 | 310.33 | 299.86 | 308.25 | +1.780% | 166,891 | -8.834% |
| 2026-05-21 | 302.44 | 305.81 | 295.18 | 302.86 | -0.848% | 196,534 | -7.211% |
| 2026-05-20 | 301.19 | 305.83 | 297.26 | 305.45 | +2.226% | 185,350 | -7.998% |
| 2026-05-19 | 302.40 | 303.76 | 294.00 | 298.80 | -2.566% | 318,589 | -5.950% |
| 2026-05-18 | 311.88 | 313.37 | 303.88 | 306.67 | -1.626% | 254,543 | -8.364% |
| 2026-05-15 | 313.56 | 318.00 | 308.46 | 311.74 | -3.576% | 193,116 | -9.854% |
| 2026-05-14 | 321.35 | 326.98 | 318.18 | 323.30 | +1.737% | 277,029 | -13.078% |
| 2026-05-13 | 311.95 | 318.48 | 304.00 | 317.78 | +2.444% | 243,126 | -11.568% |
| 2026-05-12 | 314.72 | 315.67 | 303.11 | 310.20 | -1.549% | 206,579 | -9.407% |
| 2026-05-11 | 310.16 | 318.90 | 304.58 | 315.08 | +1.895% | 253,573 | -10.810% |
| 2026-05-08 | 303.59 | 311.19 | 299.30 | 309.22 | +2.813% | 268,394 | -9.120% |
| 2026-05-07 | 309.18 | 310.13 | 297.04 | 300.76 | -1.847% | 187,271 | -6.563% |
| 2026-05-06 | 306.76 | 309.93 | 298.57 | 306.42 | +2.106% | 186,352 | -8.289% |
| 2026-05-05 | 285.17 | 304.59 | 272.41 | 300.10 | +3.658% | 346,064 | -6.358% |
| 2026-05-04 | 285.07 | 289.86 | 275.88 | 289.51 | +1.249% | 311,375 | -2.933% |
| 2026-05-01 | 291.79 | 292.62 | 283.06 | 285.94 | -1.924% | 206,451 | -1.721% |
| 2026-04-30 | 282.41 | 292.71 | 282.19 | 291.55 | +3.814% | 321,566 | -3.612% |
| 2026-04-29 | 284.68 | 287.31 | 277.94 | 280.84 | -2.479% | 274,939 | +0.064% |
| 2026-04-28 | 291.25 | 293.68 | 286.88 | 287.98 | -1.754% | 220,631 | -2.417% |
| 2026-04-27 | 295.97 | 300.67 | 286.86 | 293.12 | -0.465% | 260,755 | -4.128% |
| 2026-04-24 | 289.38 | 297.42 | 284.54 | 294.49 | +1.977% | 316,206 | -4.574% |
| 2026-04-23 | 286.93 | 290.36 | 283.00 | 288.78 | +1.755% | 220,926 | -2.687% |
| 2026-04-22 | 285.76 | 285.76 | 278.88 | 283.80 | +0.638% | 193,241 | -0.980% |
| 2026-04-21 | 282.29 | 286.01 | 278.38 | 282.00 | -0.487% | 210,457 | -0.348% |
| 2026-04-20 | 280.46 | 284.40 | 278.72 | 283.38 | +0.607% | 197,705 | -0.833% |
| 2026-04-17 | 277.15 | 284.72 | 273.34 | 281.67 | +3.650% | 205,124 | -0.231% |
| 2026-04-16 | 264.97 | 272.50 | 264.57 | 271.75 | +2.269% | 257,044 | +3.411% |
| 2026-04-15 | 276.13 | 276.13 | 260.89 | 265.72 | -4.469% | 386,519 | +5.758% |
| 2026-04-14 | 285.66 | 285.66 | 277.84 | 278.15 | -2.424% | 296,234 | +1.032% |
| 2026-04-13 | 277.22 | 285.06 | 273.08 | 285.06 | +2.514% | 363,624 | -1.417% |
| 2026-04-10 | 280.94 | 280.94 | 276.51 | 278.07 | -0.265% | 269,979 | +1.061% |
| 2026-04-09 | 272.40 | 282.92 | 272.40 | 278.81 | +1.830% | 298,117 | +0.793% |
| 2026-04-08 | 269.14 | 276.70 | 269.10 | 273.80 | +7.537% | 291,612 | +2.637% |
| 2026-04-07 | 252.40 | 256.89 | 249.85 | 254.61 | +0.331% | 364,154 | +10.373% |
| 2026-04-06 | 250.73 | 254.03 | 245.42 | 253.77 | +0.619% | 278,558 | +10.738% |
| 2026-04-02 | 248.06 | 255.13 | 244.71 | 252.21 | -0.783% | 307,632 | +11.423% |
| 2026-04-01 | 252.63 | 260.98 | 252.63 | 254.20 | +1.416% | 242,468 | +10.551% |
| 2026-03-31 | 245.09 | 251.08 | 241.06 | 250.65 | +4.242% | 306,612 | +12.116% |
| 2026-03-30 | 250.14 | 254.48 | 238.10 | 240.45 | -2.837% | 264,310 | +16.873% |
| 2026-03-27 | 247.42 | 251.91 | 244.16 | 247.47 | -0.690% | 319,081 | +13.557% |
| 2026-03-26 | 254.29 | 256.50 | 246.90 | 249.19 | -3.062% | 166,273 | +12.773% |
| 2026-03-25 | 261.59 | 263.18 | 254.88 | 257.06 | -0.047% | 163,939 | +9.321% |
| 2026-03-24 | 250.89 | 262.39 | 250.59 | 257.18 | +1.472% | 130,484 | +9.270% |
| 2026-03-23 | 255.73 | 260.12 | 250.70 | 253.45 | +2.214% | 316,001 | +10.878% |
| 2026-03-20 | 251.27 | 252.29 | 243.63 | 247.96 | -1.097% | 437,382 | +13.333% |
| 2026-03-19 | 246.40 | 254.23 | 243.43 | 250.71 | +0.048% | 174,086 | +12.090% |
| 2026-03-18 | 255.34 | 256.62 | 250.11 | 250.59 | -1.261% | 268,835 | +12.143% |
| 2026-03-17 | 248.49 | 254.11 | 246.21 | 253.79 | +2.608% | 139,388 | +10.729% |
| 2026-03-16 | 245.47 | 249.10 | 241.31 | 247.34 | +2.754% | 192,163 | +13.617% |
| 2026-03-13 | 246.12 | 252.85 | 233.71 | 240.71 | -1.538% | 296,427 | +16.746% |
| 2026-03-12 | 251.05 | 253.26 | 243.99 | 244.47 | -3.937% | 172,254 | +14.951% |
| 2026-03-11 | 251.96 | 256.60 | 246.17 | 254.49 | -0.126% | 189,983 | +10.425% |
| 2026-03-10 | 248.30 | 260.49 | 247.80 | 254.81 | +2.046% | 280,822 | +10.286% |
| 2026-03-09 | 240.86 | 250.50 | 239.12 | 249.70 | +1.237% | 422,691 | +12.543% |
| 2026-03-06 | 249.44 | 253.42 | 244.81 | 246.65 | -4.158% | 200,197 | +13.935% |
| 2026-03-05 | 258.25 | 262.45 | 252.94 | 257.35 | -2.025% | 194,505 | +9.198% |
| 2026-03-04 | 259.32 | 262.82 | 254.53 | 262.67 | +2.314% | 158,743 | +6.986% |
| 2026-03-03 | 252.85 | 258.10 | 249.17 | 256.73 | -2.772% | 137,249 | +9.461% |
| 2026-03-02 | 254.89 | 265.94 | 252.29 | 264.05 | +2.088% | 140,191 | +6.427% |
| 2026-02-27 | 253.36 | 259.15 | 248.57 | 258.65 | +0.525% | 227,577 | +8.649% |
| 2026-02-26 | 268.59 | 271.06 | 255.65 | 257.30 | -3.543% | 310,881 | +9.219% |
| 2026-02-25 | 277.59 | 283.74 | 266.41 | 266.75 | -4.047% | 216,989 | +5.350% |
| 2026-02-24 | 277.50 | 281.20 | 275.06 | 278.00 | +0.955% | 195,921 | +1.086% |
| 2026-02-23 | 273.50 | 278.02 | 271.72 | 275.37 | +0.291% | 162,806 | +2.052% |
| 2026-02-20 | 277.11 | 280.81 | 269.15 | 274.57 | -1.052% | 345,261 | +2.349% |
| 2026-02-19 | 271.01 | 280.81 | 271.01 | 277.49 | +2.297% | 191,068 | +1.272% |
| 2026-02-18 | 258.36 | 286.35 | 258.36 | 271.26 | +0.698% | 312,384 | +3.598% |
| 2026-02-17 | 269.70 | 273.60 | 267.90 | 269.38 | -1.192% | 186,457 | +4.321% |
| 2026-02-13 | 274.36 | 275.89 | 267.89 | 272.63 | +0.524% | 131,490 | +3.077% |
| 2026-02-12 | 281.87 | 286.09 | 270.58 | 271.21 | -2.150% | 322,037 | +3.617% |
| 2026-02-11 | 275.89 | 278.84 | 270.76 | 277.17 | +2.145% | 285,725 | +1.389% |
| 2026-02-10 | 271.84 | 275.72 | 270.23 | 271.35 | -0.026% | 221,004 | +3.564% |
| 2026-02-09 | 267.57 | 273.58 | 264.85 | 271.42 | +1.439% | 352,669 | +3.537% |
| 2026-02-06 | 259.78 | 270.18 | 258.01 | 267.57 | +4.609% | 299,870 | +5.027% |
| 2026-02-05 | 250.97 | 257.55 | 250.97 | 255.78 | +1.111% | 199,931 | +9.868% |
| 2026-02-04 | 246.65 | 255.02 | 246.65 | 252.97 | +3.047% | 325,659 | +11.088% |
| 2026-02-03 | 242.94 | 248.87 | 240.90 | 245.49 | +0.216% | 309,802 | +14.473% |
| 2026-02-02 | 239.37 | 246.60 | 237.40 | 244.96 | +2.588% | 166,826 | +14.721% |
| 2026-01-30 | 236.42 | 241.55 | 234.90 | 238.78 | -0.508% | 214,290 | +17.690% |
| 2026-01-29 | 235.93 | 240.35 | 235.65 | 240.00 | +2.595% | 194,187 | +17.092% |
| 2026-01-28 | 238.74 | 239.26 | 230.00 | 233.93 | -1.817% | 195,255 | +20.130% |
| 2026-01-27 | 235.11 | 239.25 | 234.24 | 238.26 | +0.477% | 124,883 | +17.947% |
| 2026-01-26 | 236.56 | 238.94 | 234.76 | 237.13 | +0.846% | 163,131 | +18.509% |
| 2026-01-23 | 237.46 | 240.06 | 232.55 | 235.14 | -2.147% | 112,093 | +19.512% |
| 2026-01-22 | 241.45 | 243.86 | 237.28 | 240.30 | +0.519% | 136,674 | +16.945% |
| 2026-01-21 | 237.14 | 240.02 | 233.01 | 239.06 | +2.158% | 196,765 | +17.552% |
| 2026-01-20 | 243.85 | 243.85 | 233.67 | 234.01 | -3.838% | 161,545 | +20.089% |
| 2026-01-16 | 242.60 | 246.26 | 239.02 | 243.35 | +0.666% | 156,524 | +15.480% |
| 2026-01-15 | 232.08 | 242.93 | 231.61 | 241.74 | +5.246% | 219,328 | +16.249% |
| 2026-01-14 | 235.09 | 235.16 | 225.57 | 229.69 | -2.309% | 210,828 | +22.348% |
| 2026-01-13 | 236.79 | 239.00 | 233.63 | 235.12 | -0.127% | 138,992 | +19.522% |
| 2026-01-12 | 231.58 | 237.64 | 231.16 | 235.42 | +0.922% | 170,976 | +19.370% |
| 2026-01-09 | 230.29 | 235.51 | 230.29 | 233.27 | +1.537% | 201,443 | +20.470% |
| 2026-01-08 | 220.68 | 230.33 | 220.68 | 229.74 | +3.645% | 145,878 | +22.321% |
| 2026-01-07 | 226.46 | 226.46 | 219.13 | 221.66 | -1.916% | 141,544 | +26.780% |
| 2026-01-06 | 219.49 | 227.01 | 214.10 | 225.99 | +1.706% | 199,956 | +24.351% |
| 2026-01-05 | 221.46 | 227.70 | 219.19 | 222.20 | +1.364% | 179,999 | +26.472% |
| 2026-01-02 | 213.69 | 219.38 | 213.60 | 219.21 | +2.372% | 107,022 | +28.197% |
| 2025-12-31 | 218.48 | 221.15 | 213.80 | 214.13 | -2.192% | 134,020 | +31.238% |
| 2025-12-30 | 219.60 | 221.46 | 217.84 | 218.93 | -0.653% | 150,261 | +28.361% |
| 2025-12-29 | 225.74 | 225.74 | 219.83 | 220.37 | -1.577% | 144,353 | +27.522% |
| 2025-12-26 | 225.07 | 226.43 | 222.43 | 223.90 | -0.241% | 123,834 | +25.511% |
| 2025-12-24 | 223.72 | 226.14 | 223.25 | 224.44 | +0.619% | 158,032 | +25.209% |
| 2025-12-23 | 218.10 | 225.20 | 218.10 | 223.06 | +1.961% | 186,972 | +25.984% |
| 2025-12-22 | 209.19 | 219.36 | 208.59 | 218.77 | +5.630% | 269,242 | +28.455% |
| 2025-12-19 | 204.70 | 208.84 | 204.25 | 207.11 | +0.847% | 407,175 | +35.686% |
| 2025-12-18 | 209.09 | 209.09 | 204.90 | 205.37 | +0.088% | 139,479 | +36.836% |
| 2025-12-17 | 215.33 | 216.36 | 203.35 | 205.19 | -4.780% | 339,686 | +36.956% |
| 2025-12-16 | 218.38 | 220.38 | 213.22 | 215.49 | -1.165% | 230,787 | +30.410% |
| 2025-12-15 | 221.14 | 222.29 | 216.13 | 218.03 | -0.343% | 153,973 | +28.891% |
| 2025-12-12 | 225.51 | 225.51 | 217.88 | 218.78 | -2.557% | 111,504 | +28.449% |
| 2025-12-11 | 221.61 | 225.43 | 219.97 | 224.52 | +2.208% | 106,105 | +25.165% |
| 2025-12-10 | 214.20 | 221.13 | 211.56 | 219.67 | +2.025% | 163,966 | +27.928% |
| 2025-12-09 | 222.58 | 223.84 | 214.79 | 215.31 | -3.075% | 196,583 | +30.519% |
| 2025-12-08 | 227.60 | 228.60 | 221.68 | 222.14 | -1.986% | 193,082 | +26.506% |
| 2025-12-05 | 224.75 | 226.69 | 222.08 | 226.64 | +0.359% | 128,246 | +23.994% |
| 2025-12-04 | 223.33 | 228.12 | 222.04 | 225.83 | +0.244% | 177,378 | +24.439% |
| 2025-12-03 | 220.90 | 225.69 | 219.99 | 225.28 | +2.251% | 135,855 | +24.743% |
| 2025-12-02 | 221.09 | 222.29 | 218.51 | 220.32 | +0.916% | 136,357 | +27.551% |
| 2025-12-01 | 220.40 | 223.08 | 217.78 | 218.32 | -2.033% | 162,842 | +28.719% |
| 2025-11-28 | 225.74 | 225.74 | 221.53 | 222.85 | -0.215% | 87,711 | +26.103% |
| 2025-11-26 | 223.32 | 227.15 | 222.73 | 223.33 | -0.619% | 302,413 | +25.832% |
| 2025-11-25 | 218.12 | 227.58 | 218.12 | 224.72 | +2.880% | 154,800 | +25.053% |
| 2025-11-24 | 216.28 | 221.15 | 213.65 | 218.43 | +1.280% | 142,459 | +28.654% |
| 2025-11-21 | 210.37 | 217.51 | 209.10 | 215.67 | +3.488% | 203,396 | +30.301% |
| 2025-11-20 | 215.21 | 217.81 | 208.23 | 208.40 | -0.620% | 175,797 | +34.846% |
| 2025-11-19 | 203.16 | 210.07 | 202.18 | 209.70 | +3.530% | 187,667 | +34.010% |
| 2025-11-18 | 206.43 | 206.43 | 202.00 | 202.55 | -1.065% | 131,382 | +38.741% |
| 2025-11-17 | 209.41 | 210.49 | 204.15 | 204.73 | -2.444% | 127,048 | +37.264% |
| 2025-11-14 | 206.86 | 212.50 | 206.56 | 209.86 | -0.375% | 188,761 | +33.908% |
| 2025-11-13 | 218.19 | 220.04 | 209.43 | 210.65 | -3.852% | 218,786 | +33.406% |
| 2025-11-12 | 215.74 | 223.27 | 215.33 | 219.09 | +2.335% | 248,711 | +28.267% |
| 2025-11-11 | 214.50 | 217.48 | 212.71 | 214.09 | -0.247% | 179,053 | +31.263% |
| 2025-11-10 | 214.82 | 218.94 | 210.62 | 214.62 | +0.727% | 245,144 | +30.938% |
| 2025-11-07 | 211.26 | 214.95 | 209.00 | 213.07 | +0.174% | 194,042 | +31.891% |
| 2025-11-06 | 227.00 | 231.13 | 212.52 | 212.70 | -6.493% | 209,394 | +32.120% |
| 2025-11-05 | 220.21 | 229.20 | 217.65 | 227.47 | +3.480% | 168,142 | +23.542% |
| 2025-11-04 | 245.17 | 248.88 | 216.94 | 219.82 | -6.008% | 225,163 | +27.841% |
| 2025-11-03 | 231.99 | 234.34 | 222.72 | 233.87 | +0.802% | 258,302 | +20.161% |
| 2025-10-31 | 223.77 | 235.00 | 223.31 | 232.01 | +2.682% | 411,663 | +21.124% |
| 2025-10-30 | 227.00 | 230.78 | 223.80 | 225.95 | -0.585% | 204,784 | +24.373% |
| 2025-10-29 | 227.44 | 231.67 | 224.47 | 227.28 | +0.482% | 285,751 | +23.645% |
| 2025-10-28 | 228.26 | 229.18 | 222.24 | 226.19 | -1.562% | 171,769 | +24.241% |
| 2025-10-27 | 236.79 | 236.79 | 229.45 | 229.78 | -1.547% | 216,099 | +22.300% |
| 2025-10-24 | 233.77 | 235.24 | 231.87 | 233.39 | +0.686% | 110,017 | +20.408% |
| 2025-10-23 | 230.88 | 233.39 | 227.65 | 231.80 | +1.165% | 158,180 | +21.234% |
| 2025-10-22 | 231.86 | 233.09 | 226.94 | 229.13 | -1.160% | 171,462 | +22.647% |
| 2025-10-21 | 233.08 | 236.07 | 228.94 | 231.82 | -0.944% | 92,037 | +21.223% |
| 2025-10-20 | 230.13 | 235.91 | 229.91 | 234.03 | +2.295% | 81,546 | +20.079% |
| 2025-10-17 | 227.01 | 230.84 | 223.64 | 228.78 | -0.148% | 208,679 | +22.834% |
| 2025-10-16 | 228.88 | 231.35 | 227.94 | 229.12 | +0.022% | 198,937 | +22.652% |
| 2025-10-15 | 229.33 | 231.48 | 223.79 | 229.07 | +1.077% | 182,018 | +22.679% |
| 2025-10-14 | 218.19 | 227.61 | 216.81 | 226.63 | +2.682% | 199,523 | +23.999% |
| 2025-10-13 | 221.56 | 224.65 | 216.24 | 220.71 | +2.599% | 246,998 | +27.325% |
| 2025-10-10 | 221.61 | 222.32 | 212.92 | 215.12 | -1.861% | 320,755 | +30.634% |
| 2025-10-09 | 223.62 | 224.09 | 218.60 | 219.20 | -2.178% | 172,281 | +28.203% |
| 2025-10-08 | 224.38 | 229.93 | 221.69 | 224.08 | +0.295% | 242,585 | +25.411% |
| 2025-10-07 | 234.03 | 234.94 | 221.90 | 223.42 | -4.321% | 209,065 | +25.781% |
| 2025-10-06 | 229.19 | 234.06 | 226.66 | 233.51 | +2.313% | 233,470 | +20.346% |
| 2025-10-03 | 228.61 | 234.63 | 227.61 | 228.23 | +0.018% | 272,270 | +23.130% |
| 2025-10-02 | 229.75 | 232.54 | 225.88 | 228.19 | -0.319% | 178,343 | +23.152% |
| 2025-10-01 | 222.68 | 231.00 | 220.69 | 228.92 | +1.292% | 185,874 | +22.759% |
| 2025-09-30 | 220.40 | 226.22 | 218.85 | 226.00 | +2.541% | 239,216 | +24.345% |
| 2025-09-29 | 222.89 | 222.95 | 218.60 | 220.40 | -0.734% | 199,349 | +27.505% |
| 2025-09-26 | 221.03 | 224.00 | 221.03 | 222.03 | +0.521% | 156,002 | +26.568% |
| 2025-09-25 | 217.58 | 221.69 | 215.41 | 220.88 | +0.900% | 130,018 | +27.227% |
| 2025-09-24 | 223.58 | 223.99 | 218.28 | 218.91 | -2.264% | 50,574 | +28.372% |
| 2025-09-23 | 225.09 | 227.77 | 222.42 | 223.98 | -0.493% | 82,992 | +25.467% |
| 2025-09-22 | 224.00 | 225.55 | 222.26 | 225.09 | +0.062% | 91,431 | +24.848% |
| 2025-09-19 | 228.11 | 228.11 | 223.78 | 224.95 | -1.077% | 315,860 | +24.926% |
| 2025-09-18 | 219.94 | 228.31 | 219.56 | 227.40 | +4.365% | 95,279 | +23.580% |
| 2025-09-17 | 219.32 | 223.84 | 215.91 | 217.89 | +0.313% | 131,718 | +28.973% |
| 2025-09-16 | 222.06 | 223.00 | 216.68 | 217.21 | -2.771% | 108,414 | +29.377% |
| 2025-09-15 | 222.48 | 225.17 | 220.81 | 223.40 | +0.558% | 103,327 | +25.792% |
| 2025-09-12 | 228.60 | 228.60 | 221.62 | 222.16 | -2.804% | 105,914 | +26.494% |
| 2025-09-11 | 221.19 | 229.06 | 219.79 | 228.57 | +3.411% | 101,228 | +22.947% |
| 2025-09-10 | 219.40 | 221.65 | 216.57 | 221.03 | +1.998% | 71,762 | +27.141% |
| 2025-09-09 | 221.54 | 221.54 | 215.44 | 216.70 | -2.052% | 81,865 | +29.682% |
| 2025-09-08 | 220.06 | 222.75 | 217.92 | 221.24 | +0.843% | 96,388 | +27.020% |
| 2025-09-05 | 218.24 | 219.90 | 214.97 | 219.39 | +1.171% | 76,779 | +28.092% |
| 2025-09-04 | 212.90 | 217.31 | 212.12 | 216.85 | +2.394% | 94,052 | +29.592% |
| 2025-09-03 | 214.07 | 215.61 | 211.28 | 211.78 | -1.612% | 102,616 | +32.694% |
| 2025-09-02 | 215.06 | 217.41 | 214.25 | 215.25 | -1.609% | 95,169 | +30.555% |
| 2025-08-29 | 227.00 | 227.00 | 218.11 | 218.77 | -3.345% | 104,188 | +28.455% |
| 2025-08-28 | 227.96 | 229.34 | 224.85 | 226.34 | +0.062% | 119,778 | +24.158% |
| 2025-08-27 | 225.19 | 227.79 | 225.19 | 226.20 | -0.488% | 84,051 | +24.235% |
| 2025-08-26 | 225.08 | 228.50 | 225.08 | 227.31 | +1.049% | 101,447 | +23.629% |
| 2025-08-25 | 228.00 | 228.34 | 224.88 | 224.95 | -1.117% | 97,204 | +24.926% |
| 2025-08-22 | 221.10 | 230.72 | 221.00 | 227.49 | +3.489% | 158,465 | +23.531% |
| 2025-08-21 | 220.30 | 223.99 | 219.52 | 219.82 | -1.196% | 164,945 | +27.841% |
| 2025-08-20 | 226.12 | 227.64 | 222.44 | 222.48 | -1.797% | 138,625 | +26.312% |
| 2025-08-19 | 226.50 | 229.13 | 224.24 | 226.55 | -0.150% | 87,202 | +24.043% |
| 2025-08-18 | 222.30 | 227.79 | 222.30 | 226.89 | +1.804% | 91,453 | +23.857% |
| 2025-08-15 | 225.29 | 225.40 | 220.94 | 222.87 | -0.744% | 122,348 | +26.091% |
| 2025-08-14 | 227.62 | 228.03 | 223.64 | 224.54 | -3.032% | 97,321 | +25.154% |
| 2025-08-13 | 229.32 | 231.94 | 226.91 | 231.56 | +1.807% | 115,855 | +21.359% |
| 2025-08-12 | 221.15 | 228.22 | 219.38 | 227.45 | +4.292% | 157,965 | +23.552% |
| 2025-08-11 | 215.39 | 219.09 | 214.69 | 218.09 | +1.902% | 154,549 | +28.855% |
| 2025-08-08 | 217.43 | 219.00 | 212.83 | 214.02 | -0.687% | 101,191 | +31.305% |
| 2025-08-07 | 223.85 | 225.16 | 214.79 | 215.50 | -2.445% | 152,357 | +30.404% |
| 2025-08-06 | 226.71 | 226.71 | 219.90 | 220.90 | -1.419% | 124,155 | +27.216% |
| 2025-08-05 | 215.28 | 229.54 | 214.26 | 224.08 | +4.281% | 287,830 | +25.411% |
| 2025-08-04 | 211.07 | 216.18 | 209.50 | 214.88 | +2.368% | 189,311 | +30.780% |
| 2025-08-01 | 207.83 | 210.37 | 204.37 | 209.91 | -1.177% | 172,631 | +33.876% |
| 2025-07-31 | 210.13 | 214.50 | 210.13 | 212.41 | -0.697% | 90,175 | +32.301% |
| 2025-07-30 | 213.70 | 218.93 | 212.65 | 213.90 | -0.377% | 179,268 | +31.379% |
| 2025-07-29 | 213.94 | 214.84 | 211.81 | 214.71 | +1.460% | 200,744 | +30.884% |
| 2025-07-28 | 207.97 | 212.09 | 204.71 | 211.62 | +1.755% | 102,332 | +32.795% |
| 2025-07-25 | 207.40 | 208.55 | 204.97 | 207.97 | +0.888% | 46,910 | +35.125% |
| 2025-07-24 | 204.53 | 206.80 | 203.71 | 206.14 | -0.145% | 74,673 | +36.325% |
| 2025-07-23 | 202.10 | 207.07 | 202.10 | 206.44 | +2.467% | 83,341 | +36.127% |
| 2025-07-22 | 202.35 | 203.58 | 199.72 | 201.47 | -0.518% | 128,813 | +39.485% |
| 2025-07-21 | 206.37 | 206.60 | 202.19 | 202.52 | -0.963% | 102,786 | +38.762% |
| 2025-07-18 | 206.98 | 206.98 | 203.33 | 204.49 | -0.632% | 71,453 | +37.425% |
| 2025-07-17 | 203.75 | 207.31 | 202.75 | 205.79 | +0.907% | 134,044 | +36.557% |
| 2025-07-16 | 202.21 | 204.28 | 199.00 | 203.94 | +1.151% | 97,140 | +37.795% |
| 2025-07-15 | 205.65 | 205.65 | 201.54 | 201.62 | -1.147% | 123,792 | +39.381% |
| 2025-07-14 | 203.49 | 204.24 | 201.35 | 203.96 | -0.196% | 117,839 | +37.782% |
| 2025-07-11 | 201.45 | 204.36 | 201.40 | 204.36 | -0.278% | 88,423 | +37.512% |
| 2025-07-10 | 201.25 | 207.02 | 200.58 | 204.93 | +1.601% | 126,299 | +37.130% |
| 2025-07-09 | 200.52 | 201.70 | 198.25 | 201.70 | +0.976% | 91,509 | +39.326% |
| 2025-07-08 | 199.89 | 202.21 | 199.28 | 199.75 | +0.468% | 122,787 | +40.686% |
| 2025-07-07 | 201.45 | 202.65 | 197.87 | 198.82 | -2.199% | 115,904 | +41.344% |
| 2025-07-03 | 203.18 | 203.29 | 201.54 | 203.29 | +0.868% | 57,264 | +38.236% |
| 2025-07-02 | 195.60 | 201.74 | 195.48 | 201.54 | +3.237% | 165,968 | +39.436% |
| 2025-07-01 | 189.39 | 197.88 | 189.39 | 195.22 | +1.916% | 154,935 | +43.950% |
| 2025-06-30 | 192.85 | 192.85 | 189.31 | 191.55 | +0.162% | 204,148 | +46.708% |
| 2025-06-27 | 193.13 | 193.41 | 189.03 | 191.24 | -0.250% | 280,601 | +46.946% |
| 2025-06-26 | 189.68 | 192.48 | 189.68 | 191.72 | +1.746% | 148,769 | +46.578% |
| 2025-06-25 | 190.28 | 190.75 | 186.38 | 188.43 | -0.821% | 146,659 | +49.138% |
| 2025-06-24 | 189.66 | 191.00 | 188.24 | 189.99 | +1.463% | 92,648 | +47.913% |
| 2025-06-23 | 181.50 | 187.68 | 179.64 | 187.25 | +2.462% | 119,939 | +50.077% |
| 2025-06-20 | 186.60 | 187.22 | 181.35 | 182.75 | -1.673% | 236,104 | +53.773% |
| 2025-06-18 | 188.48 | 191.30 | 184.84 | 185.86 | -1.672% | 134,146 | +51.200% |
| 2025-06-17 | 188.45 | 190.75 | 188.03 | 189.02 | -1.099% | 93,302 | +48.672% |
| 2025-06-16 | 191.19 | 192.82 | 188.93 | 191.12 | +1.681% | 112,054 | +47.039% |
| 2025-06-13 | 189.36 | 191.60 | 187.33 | 187.96 | -2.358% | 132,313 | +49.511% |
| 2025-06-12 | 191.15 | 193.61 | 190.70 | 192.50 | -0.311% | 103,526 | +45.984% |
| 2025-06-11 | 190.64 | 193.75 | 189.57 | 193.10 | +1.450% | 121,215 | +45.531% |
| 2025-06-10 | 191.66 | 191.91 | 188.95 | 190.34 | -0.512% | 147,757 | +47.641% |
| 2025-06-09 | 194.33 | 195.00 | 191.12 | 191.32 | -0.804% | 213,971 | +46.885% |
| 2025-06-06 | 193.58 | 193.58 | 190.31 | 192.87 | +1.821% | 107,117 | +45.704% |
| 2025-06-05 | 189.64 | 190.06 | 186.88 | 189.42 | +0.286% | 111,948 | +48.358% |
| 2025-06-04 | 187.13 | 189.17 | 187.13 | 188.88 | +0.935% | 156,223 | +48.782% |
| 2025-06-03 | 185.19 | 187.26 | 180.90 | 187.13 | +2.229% | 148,811 | +50.174% |
| 2025-06-02 | 184.39 | 184.39 | 178.22 | 183.05 | -1.129% | 176,669 | +53.521% |
| 2025-05-30 | 183.01 | 185.46 | 180.34 | 185.14 | +0.331% | 227,845 | +51.788% |
| 2025-05-29 | 182.79 | 184.61 | 180.50 | 184.53 | +2.012% | 540,859 | +52.290% |
| 2025-05-28 | 181.53 | 182.88 | 179.60 | 180.89 | -0.784% | 78,938 | +55.354% |
| 2025-05-27 | 178.77 | 182.52 | 177.34 | 182.32 | +3.827% | 87,629 | +54.136% |
| 2025-05-23 | 173.63 | 176.83 | 173.63 | 175.60 | -1.702% | 70,260 | +60.034% |
| 2025-05-22 | 179.43 | 181.32 | 177.87 | 178.64 | -0.970% | 79,184 | +57.311% |
| 2025-05-21 | 181.97 | 185.18 | 179.46 | 180.39 | -2.576% | 154,392 | +55.785% |
| 2025-05-20 | 184.15 | 185.29 | 183.41 | 185.16 | +0.103% | 116,536 | +51.771% |
| 2025-05-19 | 181.20 | 185.09 | 181.16 | 184.97 | +0.146% | 102,511 | +51.927% |
| 2025-05-16 | 181.94 | 185.19 | 180.46 | 184.70 | +1.735% | 118,516 | +52.149% |
| 2025-05-15 | 181.14 | 183.48 | 180.87 | 181.55 | -0.006% | 109,167 | +54.789% |
| 2025-05-14 | 184.78 | 185.82 | 181.37 | 181.56 | -2.649% | 101,407 | +54.781% |
| 2025-05-13 | 184.03 | 186.96 | 182.88 | 186.50 | +2.478% | 144,804 | +50.681% |
| 2025-05-12 | 184.57 | 185.05 | 180.83 | 181.99 | +4.346% | 144,049 | +54.415% |
| 2025-05-09 | 180.00 | 180.96 | 174.07 | 174.41 | -3.245% | 144,322 | +61.126% |
| 2025-05-08 | 176.13 | 181.04 | 175.14 | 180.26 | +4.197% | 180,335 | +55.897% |
| 2025-05-07 | 168.97 | 173.48 | 167.56 | 173.00 | +3.935% | 259,646 | +62.439% |
| 2025-05-06 | 157.78 | 168.91 | 152.95 | 166.45 | +6.856% | 173,142 | +68.831% |
| 2025-05-05 | 155.02 | 157.80 | 155.02 | 155.77 | -1.199% | 165,444 | +80.407% |
| 2025-05-02 | 155.30 | 158.82 | 154.40 | 157.66 | +3.133% | 103,466 | +78.244% |
| 2025-05-01 | 150.83 | 155.33 | 147.96 | 152.87 | +2.323% | 125,886 | +83.829% |
| 2025-04-30 | 149.43 | 150.85 | 146.47 | 149.40 | -1.620% | 163,497 | +88.099% |
| 2025-04-29 | 149.40 | 152.73 | 148.70 | 151.86 | 0.000% | 79,136 | +85.052% |