NSP
Insperity, Inc
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
50.49USD+1.314%(+0.65)243,763
After-hoursNov 13, 2026 4:10:30 PM EST
50.48USD-0.030%(-0.02)
NSP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 50.35 | 50.88 | 49.76 | 50.48 | +1.284% | 243,764 | 0.000% |
| 2026-11-12 | 50.95 | 52.00 | 48.86 | 49.84 | -0.479% | 307,871 | +1.284% |
| 2026-11-11 | 50.61 | 51.03 | 49.88 | 50.08 | -1.553% | 218,870 | +0.799% |
| 2026-11-10 | 49.13 | 50.96 | 48.20 | 50.87 | +2.955% | 362,014 | -0.767% |
| 2026-11-09 | 49.59 | 50.26 | 49.18 | 49.41 | -0.823% | 287,409 | +2.166% |
| 2026-11-06 | 49.16 | 50.39 | 49.13 | 49.82 | -1.968% | 261,578 | +1.325% |
| 2026-11-05 | 52.38 | 53.42 | 50.36 | 50.82 | -1.683% | 410,975 | -0.669% |
| 2026-11-04 | 50.60 | 53.19 | 50.60 | 51.69 | +3.421% | 522,320 | -2.341% |
| 2026-11-03 | 51.78 | 52.24 | 49.98 | 49.98 | -6.017% | 389,832 | +1.000% |
| 2026-11-02 | 46.44 | 54.08 | 46.44 | 53.18 | +9.244% | 656,587 | -5.077% |
| 2026-10-30 | 47.03 | 49.94 | 46.25 | 48.68 | +5.163% | 1,095,259 | +3.698% |
| 2026-10-29 | 51.63 | 51.63 | 43.88 | 46.29 | -10.378% | 704,516 | +9.052% |
| 2026-10-28 | 49.60 | 52.43 | 49.29 | 51.65 | -0.270% | 765,003 | -2.265% |
| 2026-10-27 | 53.75 | 53.75 | 51.67 | 51.79 | -3.986% | 496,930 | -2.529% |
| 2026-10-26 | 54.25 | 55.19 | 53.10 | 53.94 | -0.918% | 387,707 | -6.415% |
| 2026-10-23 | 53.38 | 55.20 | 53.19 | 54.44 | +1.795% | 397,003 | -7.274% |
| 2026-10-22 | 51.06 | 53.90 | 50.30 | 53.48 | +6.576% | 460,013 | -5.610% |
| 2026-10-21 | 49.86 | 51.27 | 49.67 | 50.18 | +0.320% | 266,252 | +0.598% |
| 2026-10-20 | 49.55 | 51.41 | 49.20 | 50.02 | +1.998% | 361,656 | +0.920% |
| 2026-10-19 | 50.36 | 51.51 | 48.44 | 49.04 | -4.554% | 457,916 | +2.936% |
| 2026-10-16 | 51.20 | 52.34 | 50.16 | 51.38 | +1.142% | 426,705 | -1.752% |
| 2026-10-15 | 49.78 | 51.28 | 48.98 | 50.80 | +2.461% | 392,814 | -0.630% |
| 2026-10-14 | 49.37 | 49.63 | 48.64 | 49.58 | +0.364% | 324,616 | +1.815% |
| 2026-10-13 | 48.72 | 49.45 | 47.49 | 49.40 | +1.814% | 211,048 | +2.186% |
| 2026-10-12 | 48.81 | 49.39 | 48.06 | 48.52 | -0.431% | 238,068 | +4.040% |
| 2026-10-09 | 48.89 | 49.99 | 48.28 | 48.73 | -2.031% | 320,252 | +3.591% |
| 2026-10-08 | 48.45 | 50.06 | 48.18 | 49.74 | +3.131% | 468,602 | +1.488% |
| 2026-10-07 | 47.48 | 48.95 | 46.31 | 48.23 | +3.899% | 361,010 | +4.665% |
| 2026-10-06 | 47.87 | 47.87 | 45.91 | 46.42 | -2.397% | 282,651 | +8.746% |
| 2026-10-05 | 46.09 | 47.94 | 45.66 | 47.56 | +2.324% | 454,209 | +6.140% |
| 2026-10-02 | 48.81 | 48.81 | 46.22 | 46.48 | -4.421% | 459,876 | +8.606% |
| 2026-10-01 | 46.50 | 49.45 | 46.08 | 48.63 | +4.379% | 444,984 | +3.804% |
| 2026-09-30 | 46.89 | 47.78 | 46.07 | 46.59 | +0.150% | 630,597 | +8.349% |
| 2026-09-29 | 46.57 | 46.95 | 46.05 | 46.52 | -0.831% | 488,339 | +8.512% |
| 2026-09-28 | 47.38 | 47.88 | 46.51 | 46.91 | -1.923% | 489,461 | +7.610% |
| 2026-09-25 | 47.73 | 48.91 | 47.38 | 47.83 | -0.146% | 534,372 | +5.540% |
| 2026-09-24 | 49.20 | 49.71 | 46.82 | 47.90 | -1.945% | 539,137 | +5.386% |
| 2026-09-23 | 50.15 | 50.46 | 48.68 | 48.85 | -2.805% | 366,341 | +3.337% |
| 2026-09-22 | 50.92 | 51.48 | 49.16 | 50.26 | 0.000% | 309,923 | +0.438% |
| 2026-09-21 | 50.09 | 51.29 | 50.09 | 50.26 | -0.099% | 307,699 | +0.438% |
| 2026-09-18 | 49.80 | 50.31 | 48.40 | 50.31 | +0.701% | 1,331,357 | +0.338% |
| 2026-09-17 | 51.01 | 51.01 | 49.60 | 49.96 | -2.971% | 435,815 | +1.041% |
| 2026-09-16 | 50.44 | 51.98 | 49.53 | 51.49 | -0.058% | 427,799 | -1.962% |
| 2026-09-15 | 49.88 | 51.56 | 49.88 | 51.52 | +1.099% | 365,158 | -2.019% |
| 2026-09-14 | 50.96 | 51.97 | 49.84 | 50.96 | +2.556% | 482,640 | -0.942% |
| 2026-09-11 | 49.61 | 50.19 | 48.79 | 49.69 | -0.261% | 298,424 | +1.590% |
| 2026-09-10 | 51.27 | 51.27 | 49.07 | 49.82 | -0.895% | 346,556 | +1.325% |
| 2026-09-09 | 49.56 | 50.29 | 48.15 | 50.27 | +1.290% | 372,126 | +0.418% |
| 2026-09-08 | 51.43 | 51.43 | 48.43 | 49.63 | -4.484% | 323,241 | +1.713% |
| 2026-09-04 | 51.17 | 52.05 | 49.85 | 51.96 | +0.270% | 314,314 | -2.848% |
| 2026-09-03 | 51.03 | 52.39 | 50.55 | 51.82 | +2.573% | 338,604 | -2.586% |
| 2026-09-02 | 50.63 | 51.40 | 48.20 | 50.52 | -1.712% | 331,384 | -0.079% |
| 2026-09-01 | 53.56 | 54.94 | 51.13 | 51.40 | -3.655% | 494,215 | -1.790% |
| 2026-08-31 | 53.45 | 53.97 | 52.53 | 53.35 | -0.355% | 264,430 | -5.380% |
| 2026-08-28 | 51.82 | 54.24 | 51.12 | 53.54 | +3.339% | 282,007 | -5.715% |
| 2026-08-27 | 51.62 | 52.99 | 49.01 | 51.81 | -0.193% | 213,316 | -2.567% |
| 2026-08-26 | 51.78 | 52.32 | 51.53 | 51.91 | -0.822% | 186,992 | -2.755% |
| 2026-08-25 | 52.85 | 52.85 | 50.58 | 52.34 | +0.384% | 249,007 | -3.554% |
| 2026-08-24 | 52.61 | 53.84 | 52.02 | 52.14 | -1.231% | 205,317 | -3.184% |
| 2026-08-21 | 52.14 | 53.30 | 50.92 | 52.79 | +1.247% | 296,458 | -4.376% |
| 2026-08-20 | 51.54 | 52.51 | 51.27 | 52.14 | +0.540% | 389,504 | -3.184% |
| 2026-08-19 | 51.63 | 54.16 | 51.63 | 51.86 | -0.898% | 263,201 | -2.661% |
| 2026-08-18 | 51.22 | 52.71 | 50.64 | 52.33 | +3.706% | 320,083 | -3.535% |
| 2026-08-17 | 51.64 | 51.71 | 50.19 | 50.46 | -3.333% | 365,586 | +0.040% |
| 2026-08-14 | 54.28 | 54.28 | 51.65 | 52.20 | -2.920% | 269,329 | -3.295% |
| 2026-08-13 | 50.90 | 54.09 | 50.32 | 53.77 | +6.708% | 373,295 | -6.119% |
| 2026-08-12 | 52.93 | 52.93 | 49.20 | 50.39 | -0.592% | 649,886 | +0.179% |
| 2026-08-11 | 50.75 | 51.47 | 50.01 | 50.69 | -1.035% | 323,253 | -0.414% |
| 2026-08-10 | 51.80 | 53.06 | 51.20 | 51.22 | -2.475% | 442,759 | -1.445% |
| 2026-08-07 | 51.25 | 54.00 | 50.59 | 52.52 | +2.458% | 598,771 | -3.884% |
| 2026-08-06 | 50.58 | 51.41 | 48.81 | 51.26 | +0.274% | 515,106 | -1.522% |
| 2026-08-05 | 52.94 | 52.94 | 50.68 | 51.12 | -3.493% | 540,267 | -1.252% |
| 2026-08-04 | 53.67 | 53.69 | 51.34 | 52.97 | -1.231% | 465,303 | -4.701% |
| 2026-08-03 | 51.56 | 54.09 | 50.41 | 53.63 | +5.967% | 953,431 | -5.874% |
| 2026-07-31 | 53.46 | 53.46 | 48.77 | 50.61 | -6.330% | 917,360 | -0.257% |
| 2026-07-30 | 55.57 | 55.60 | 50.75 | 54.03 | +1.598% | 1,466,835 | -6.570% |
| 2026-07-29 | 53.47 | 55.90 | 52.57 | 53.18 | +1.141% | 926,431 | -5.077% |
| 2026-07-28 | 51.43 | 52.92 | 51.43 | 52.58 | +4.637% | 644,717 | -3.994% |
| 2026-07-27 | 48.83 | 51.04 | 48.83 | 50.25 | +3.930% | 614,402 | +0.458% |
| 2026-07-24 | 47.91 | 49.45 | 47.54 | 48.35 | +0.771% | 485,477 | +4.405% |
| 2026-07-23 | 49.38 | 49.52 | 47.76 | 47.98 | -1.620% | 541,421 | +5.211% |
| 2026-07-22 | 52.33 | 52.33 | 47.84 | 48.77 | -4.578% | 658,142 | +3.506% |
| 2026-07-21 | 50.61 | 52.11 | 50.00 | 51.11 | -1.141% | 730,398 | -1.233% |
| 2026-07-20 | 48.89 | 51.71 | 48.46 | 51.70 | +4.339% | 602,561 | -2.360% |
| 2026-07-17 | 49.93 | 50.55 | 48.13 | 49.55 | +0.141% | 546,029 | +1.877% |
| 2026-07-16 | 49.05 | 50.55 | 48.46 | 49.48 | +3.688% | 679,425 | +2.021% |
| 2026-07-15 | 47.79 | 48.91 | 46.95 | 47.72 | +0.463% | 720,791 | +5.784% |
| 2026-07-14 | 46.97 | 48.31 | 45.62 | 47.50 | -1.839% | 1,175,266 | +6.274% |
| 2026-07-13 | 46.55 | 49.17 | 46.55 | 48.39 | +6.328% | 1,254,973 | +4.319% |
| 2026-07-10 | 45.04 | 45.61 | 43.82 | 45.51 | +2.569% | 296,978 | +10.921% |
| 2026-07-09 | 43.02 | 44.49 | 42.10 | 44.37 | +1.071% | 247,400 | +13.771% |
| 2026-07-08 | 45.08 | 45.14 | 43.70 | 43.90 | -3.622% | 351,092 | +14.989% |
| 2026-07-07 | 45.16 | 46.80 | 44.39 | 45.55 | +2.961% | 654,369 | +10.823% |
| 2026-07-06 | 44.51 | 44.84 | 43.35 | 44.24 | -2.491% | 445,865 | +14.105% |
| 2026-07-02 | 44.03 | 45.66 | 42.95 | 45.37 | +2.950% | 612,481 | +11.263% |
| 2026-07-01 | 42.05 | 45.20 | 40.68 | 44.07 | +6.681% | 717,242 | +14.545% |
| 2026-06-30 | 40.47 | 42.86 | 40.47 | 41.31 | -3.028% | 463,165 | +22.198% |
| 2026-06-29 | 41.78 | 42.90 | 40.75 | 42.60 | +2.799% | 973,663 | +18.498% |
| 2026-06-26 | 38.54 | 41.50 | 38.25 | 41.44 | +7.889% | 1,313,751 | +21.815% |
| 2026-06-25 | 37.81 | 39.75 | 37.38 | 38.41 | +0.787% | 506,937 | +31.424% |
| 2026-06-24 | 36.09 | 38.40 | 36.09 | 38.11 | +2.889% | 662,346 | +32.459% |
| 2026-06-23 | 34.48 | 37.36 | 34.16 | 37.04 | +8.590% | 650,335 | +36.285% |
| 2026-06-22 | 35.83 | 35.83 | 33.10 | 34.11 | -5.826% | 930,455 | +47.992% |
| 2026-06-18 | 37.33 | 37.42 | 34.98 | 36.22 | -2.739% | 2,202,619 | +39.371% |
| 2026-06-17 | 34.99 | 39.17 | 34.99 | 37.24 | +6.552% | 1,267,951 | +35.553% |
| 2026-06-16 | 36.46 | 37.00 | 33.50 | 34.95 | -3.506% | 777,139 | +44.435% |
| 2026-06-15 | 35.62 | 36.97 | 35.12 | 36.22 | -1.038% | 652,129 | +39.371% |
| 2026-06-12 | 37.13 | 37.43 | 35.91 | 36.60 | -2.866% | 725,742 | +37.923% |
| 2026-06-11 | 36.75 | 38.00 | 35.77 | 37.68 | +1.838% | 505,493 | +33.970% |
| 2026-06-10 | 37.13 | 38.30 | 36.73 | 37.00 | -0.724% | 812,779 | +36.432% |
| 2026-06-09 | 34.53 | 37.31 | 34.28 | 37.27 | +7.344% | 698,237 | +35.444% |
| 2026-06-08 | 35.21 | 36.03 | 34.40 | 34.72 | -1.865% | 726,179 | +45.392% |
| 2026-06-05 | 36.31 | 37.05 | 34.73 | 35.38 | +5.707% | 827,557 | +42.679% |
| 2026-06-04 | 33.70 | 34.79 | 33.28 | 33.47 | -0.387% | 991,248 | +50.822% |
| 2026-06-03 | 35.24 | 35.24 | 33.23 | 33.60 | -6.276% | 1,034,671 | +50.238% |
| 2026-06-02 | 35.66 | 37.23 | 35.29 | 35.85 | -2.502% | 538,871 | +40.809% |
| 2026-06-01 | 35.08 | 37.34 | 35.08 | 36.77 | +6.672% | 785,156 | +37.286% |
| 2026-05-29 | 34.49 | 35.14 | 33.98 | 34.47 | +1.233% | 711,749 | +46.446% |
| 2026-05-28 | 33.12 | 34.79 | 32.59 | 34.05 | +3.338% | 986,773 | +48.253% |
| 2026-05-27 | 32.03 | 33.40 | 31.37 | 32.95 | +4.009% | 972,499 | +53.202% |
| 2026-05-26 | 31.59 | 31.75 | 30.68 | 31.68 | -1.278% | 572,194 | +59.343% |
| 2026-05-22 | 30.87 | 32.20 | 30.74 | 32.09 | +3.986% | 435,482 | +57.308% |
| 2026-05-21 | 31.30 | 31.48 | 30.00 | 30.86 | -2.373% | 383,419 | +63.577% |
| 2026-05-20 | 30.79 | 31.72 | 29.96 | 31.61 | +0.477% | 407,980 | +59.696% |
| 2026-05-19 | 31.51 | 33.45 | 31.10 | 31.46 | +0.032% | 856,915 | +60.458% |
| 2026-05-18 | 30.01 | 32.71 | 30.01 | 31.45 | +4.036% | 601,369 | +60.509% |
| 2026-05-15 | 29.09 | 30.63 | 29.01 | 30.23 | +4.494% | 492,353 | +66.986% |
| 2026-05-14 | 29.17 | 29.90 | 28.48 | 28.93 | -0.891% | 386,755 | +74.490% |
| 2026-05-13 | 30.97 | 31.20 | 28.04 | 29.19 | -7.539% | 502,976 | +72.936% |
| 2026-05-12 | 33.00 | 33.36 | 31.40 | 31.57 | -2.652% | 553,245 | +59.899% |
| 2026-05-11 | 32.74 | 33.42 | 31.71 | 32.43 | -0.491% | 497,329 | +55.658% |
| 2026-05-08 | 32.35 | 32.61 | 30.97 | 32.59 | -0.306% | 606,808 | +54.894% |
| 2026-05-07 | 30.86 | 33.07 | 30.79 | 32.69 | +13.704% | 991,990 | +54.420% |
| 2026-05-06 | 28.06 | 29.14 | 27.68 | 28.75 | +0.595% | 824,048 | +75.583% |
| 2026-05-05 | 29.45 | 30.50 | 27.88 | 28.58 | -3.283% | 860,274 | +76.627% |
| 2026-05-04 | 28.66 | 30.91 | 28.45 | 29.55 | +3.575% | 1,257,889 | +70.829% |
| 2026-05-01 | 33.03 | 33.80 | 27.83 | 28.53 | -19.792% | 2,035,834 | +76.937% |
| 2026-04-30 | 34.78 | 36.24 | 32.74 | 35.57 | -4.407% | 934,860 | +41.917% |
| 2026-04-29 | 35.71 | 37.70 | 35.25 | 37.21 | +5.560% | 1,200,033 | +35.662% |
| 2026-04-28 | 33.42 | 35.62 | 33.29 | 35.25 | +4.755% | 794,860 | +43.206% |
| 2026-04-27 | 32.84 | 34.15 | 32.27 | 33.65 | +2.685% | 819,937 | +50.015% |
| 2026-04-24 | 32.25 | 33.00 | 31.61 | 32.77 | +1.739% | 507,442 | +54.043% |
| 2026-04-23 | 31.89 | 32.33 | 31.22 | 32.21 | -0.556% | 767,523 | +56.722% |
| 2026-04-22 | 31.80 | 32.46 | 31.47 | 32.39 | +1.727% | 570,766 | +55.851% |
| 2026-04-21 | 31.54 | 33.24 | 31.54 | 31.84 | +1.337% | 733,653 | +58.543% |
| 2026-04-20 | 29.07 | 31.88 | 28.79 | 31.42 | +8.720% | 711,040 | +60.662% |
| 2026-04-17 | 28.69 | 29.19 | 28.11 | 28.90 | +0.767% | 844,961 | +74.671% |
| 2026-04-16 | 28.16 | 28.82 | 27.00 | 28.68 | +3.389% | 1,394,326 | +76.011% |
| 2026-04-15 | 27.92 | 28.53 | 27.53 | 27.74 | +0.544% | 1,012,209 | +81.975% |
| 2026-04-14 | 27.92 | 28.52 | 27.19 | 27.59 | -0.934% | 707,461 | +82.965% |
| 2026-04-13 | 25.03 | 28.41 | 24.87 | 27.85 | +11.266% | 1,192,502 | +81.257% |
| 2026-04-10 | 25.89 | 26.20 | 24.64 | 25.03 | -3.396% | 524,578 | +101.678% |
| 2026-04-09 | 25.66 | 25.94 | 24.92 | 25.91 | -0.576% | 774,993 | +94.828% |
| 2026-04-08 | 28.36 | 28.36 | 26.03 | 26.06 | -6.293% | 2,138,575 | +93.707% |
| 2026-04-07 | 28.10 | 28.32 | 27.44 | 27.81 | -0.572% | 783,278 | +81.517% |
| 2026-04-06 | 29.04 | 29.36 | 27.96 | 27.97 | -4.669% | 1,118,372 | +80.479% |
| 2026-04-02 | 27.20 | 29.37 | 26.61 | 29.34 | +8.506% | 845,856 | +72.052% |
| 2026-04-01 | 27.05 | 27.31 | 25.57 | 27.04 | 0.000% | 544,115 | +86.686% |
| 2026-03-31 | 27.78 | 27.78 | 26.82 | 27.04 | -1.816% | 570,493 | +86.686% |
| 2026-03-30 | 26.78 | 27.71 | 26.50 | 27.54 | +3.964% | 856,369 | +83.297% |
| 2026-03-27 | 26.59 | 26.59 | 25.40 | 26.49 | -1.230% | 689,713 | +90.562% |
| 2026-03-26 | 25.95 | 27.95 | 25.88 | 26.82 | +2.916% | 816,697 | +88.218% |
| 2026-03-25 | 26.94 | 27.31 | 24.70 | 26.06 | -1.809% | 833,665 | +93.707% |
| 2026-03-24 | 25.67 | 26.83 | 25.22 | 26.54 | +0.798% | 1,187,370 | +90.203% |
| 2026-03-23 | 24.85 | 26.39 | 23.67 | 26.33 | +7.601% | 1,267,350 | +91.720% |
| 2026-03-20 | 24.79 | 25.65 | 24.30 | 24.47 | +7.702% | 3,587,319 | +106.293% |
| 2026-03-19 | 23.00 | 24.35 | 22.31 | 22.72 | -1.560% | 1,235,141 | +122.183% |
| 2026-03-18 | 22.98 | 23.63 | 22.15 | 23.08 | -1.829% | 1,393,488 | +118.718% |
| 2026-03-17 | 21.91 | 24.50 | 21.91 | 23.51 | +8.241% | 1,597,382 | +114.717% |
| 2026-03-16 | 20.79 | 21.72 | 20.32 | 21.72 | +7.631% | 1,758,501 | +132.413% |
| 2026-03-13 | 20.55 | 21.11 | 20.09 | 20.18 | -1.800% | 1,236,130 | +150.149% |
| 2026-03-12 | 20.81 | 21.71 | 20.34 | 20.55 | +3.266% | 1,538,733 | +145.645% |
| 2026-03-11 | 19.93 | 20.47 | 18.57 | 19.90 | -0.400% | 1,186,613 | +153.668% |
| 2026-03-10 | 21.80 | 21.98 | 19.60 | 19.98 | -8.933% | 1,322,048 | +152.653% |
| 2026-03-09 | 21.96 | 22.22 | 20.65 | 21.94 | -1.438% | 1,386,651 | +130.082% |
| 2026-03-06 | 20.92 | 22.39 | 20.62 | 22.26 | +1.690% | 1,244,146 | +126.774% |
| 2026-03-05 | 21.33 | 22.70 | 21.27 | 21.89 | +2.242% | 1,044,201 | +130.608% |
| 2026-03-04 | 21.26 | 21.97 | 20.89 | 21.41 | +0.187% | 1,069,098 | +135.778% |
| 2026-03-03 | 20.90 | 21.51 | 20.42 | 21.37 | +1.136% | 891,813 | +136.219% |
| 2026-03-02 | 21.63 | 22.34 | 20.60 | 21.13 | -4.863% | 901,558 | +138.902% |
| 2026-02-27 | 22.38 | 22.43 | 21.25 | 22.21 | -3.182% | 913,418 | +127.285% |
| 2026-02-26 | 22.53 | 23.46 | 22.33 | 22.94 | +2.594% | 1,021,918 | +120.052% |
| 2026-02-25 | 22.35 | 22.82 | 21.79 | 22.36 | +1.039% | 1,094,477 | +125.760% |
| 2026-02-24 | 21.43 | 22.70 | 20.89 | 22.13 | +5.431% | 1,861,327 | +128.107% |
| 2026-02-23 | 23.06 | 23.20 | 20.98 | 20.99 | -9.914% | 1,289,694 | +140.495% |
| 2026-02-20 | 24.77 | 25.13 | 23.00 | 23.30 | -7.503% | 1,245,196 | +116.652% |
| 2026-02-19 | 25.53 | 26.11 | 25.15 | 25.19 | -2.023% | 1,418,721 | +100.397% |
| 2026-02-18 | 24.58 | 26.09 | 24.52 | 25.71 | +3.170% | 1,055,407 | +96.344% |
| 2026-02-17 | 25.85 | 26.04 | 24.47 | 24.92 | -2.960% | 1,463,104 | +102.568% |
| 2026-02-13 | 25.88 | 27.01 | 25.33 | 25.68 | -0.926% | 1,825,426 | +96.573% |
| 2026-02-12 | 29.56 | 30.06 | 25.70 | 25.92 | -13.600% | 1,735,797 | +94.753% |
| 2026-02-11 | 35.34 | 36.21 | 28.02 | 30.00 | -10.873% | 2,798,525 | +68.267% |
| 2026-02-10 | 36.68 | 37.30 | 33.27 | 33.66 | -8.283% | 2,038,133 | +49.970% |
| 2026-02-09 | 39.00 | 39.75 | 36.52 | 36.70 | -5.704% | 728,360 | +37.548% |
| 2026-02-06 | 40.42 | 40.93 | 38.59 | 38.92 | -3.376% | 1,354,686 | +29.702% |
| 2026-02-05 | 41.20 | 41.64 | 38.91 | 40.28 | -1.299% | 1,003,147 | +25.323% |
| 2026-02-04 | 40.21 | 42.53 | 39.84 | 40.81 | +1.898% | 1,140,652 | +23.695% |
| 2026-02-03 | 42.46 | 43.28 | 39.90 | 40.05 | -7.184% | 565,235 | +26.042% |
| 2026-02-02 | 43.29 | 43.66 | 42.21 | 43.15 | +0.983% | 695,811 | +16.987% |
| 2026-01-30 | 40.96 | 43.34 | 40.77 | 42.73 | +4.577% | 1,012,084 | +18.137% |
| 2026-01-29 | 40.72 | 41.37 | 39.82 | 40.86 | +0.295% | 1,375,157 | +23.544% |
| 2026-01-28 | 44.41 | 44.48 | 40.67 | 40.74 | -8.140% | 888,774 | +23.908% |
| 2026-01-27 | 45.13 | 45.95 | 44.17 | 44.35 | -2.826% | 421,495 | +13.822% |
| 2026-01-26 | 46.73 | 46.73 | 45.11 | 45.64 | -2.312% | 498,450 | +10.605% |
| 2026-01-23 | 47.15 | 47.65 | 46.25 | 46.72 | -1.184% | 370,270 | +8.048% |
| 2026-01-22 | 47.23 | 48.14 | 47.09 | 47.28 | +0.489% | 456,138 | +6.768% |
| 2026-01-21 | 45.94 | 47.88 | 45.07 | 47.05 | +3.726% | 522,645 | +7.290% |
| 2026-01-20 | 45.65 | 46.01 | 44.82 | 45.36 | -2.640% | 961,031 | +11.287% |
| 2026-01-16 | 46.39 | 46.79 | 45.73 | 46.59 | +0.583% | 584,655 | +8.349% |
| 2026-01-15 | 45.75 | 46.73 | 45.25 | 46.32 | +1.690% | 827,443 | +8.981% |
| 2026-01-14 | 44.80 | 46.10 | 44.80 | 45.55 | +1.810% | 1,019,369 | +10.823% |
| 2026-01-13 | 45.40 | 45.74 | 44.71 | 44.74 | -1.127% | 1,630,311 | +12.830% |
| 2026-01-12 | 45.04 | 45.53 | 44.06 | 45.25 | +0.623% | 2,210,190 | +11.558% |
| 2026-01-09 | 44.01 | 45.10 | 43.31 | 44.97 | +2.578% | 935,756 | +12.253% |
| 2026-01-08 | 42.20 | 44.68 | 42.20 | 43.84 | +3.567% | 1,480,157 | +15.146% |
| 2026-01-07 | 42.18 | 43.33 | 41.79 | 42.33 | -1.329% | 2,037,158 | +19.253% |
| 2026-01-06 | 42.44 | 44.26 | 42.16 | 42.90 | +1.275% | 2,296,823 | +17.669% |
| 2026-01-05 | 38.34 | 43.03 | 38.34 | 42.36 | +9.684% | 1,391,737 | +19.169% |
| 2026-01-02 | 38.71 | 39.32 | 37.73 | 38.62 | -0.258% | 871,938 | +30.709% |
| 2025-12-31 | 38.85 | 39.09 | 38.17 | 38.72 | -0.642% | 534,481 | +30.372% |
| 2025-12-30 | 38.58 | 39.50 | 37.99 | 38.97 | +0.646% | 827,393 | +29.536% |
| 2025-12-29 | 38.48 | 39.04 | 38.48 | 38.72 | +0.389% | 598,545 | +30.372% |
| 2025-12-26 | 38.20 | 38.59 | 37.77 | 38.57 | +0.338% | 605,276 | +30.879% |
| 2025-12-24 | 37.94 | 38.44 | 37.60 | 38.44 | +1.963% | 291,293 | +31.322% |
| 2025-12-23 | 38.54 | 39.11 | 37.61 | 37.70 | -3.135% | 564,291 | +33.899% |
| 2025-12-22 | 38.56 | 39.24 | 38.37 | 38.92 | +0.803% | 1,171,283 | +29.702% |
| 2025-12-19 | 39.38 | 39.50 | 38.33 | 38.61 | -2.104% | 7,838,713 | +30.743% |
| 2025-12-18 | 39.27 | 39.86 | 39.26 | 39.44 | +0.152% | 781,611 | +27.992% |
| 2025-12-17 | 38.70 | 39.66 | 38.49 | 39.38 | +1.286% | 1,191,188 | +28.187% |
| 2025-12-16 | 38.27 | 39.06 | 37.48 | 38.88 | +1.727% | 822,481 | +29.835% |
| 2025-12-15 | 38.94 | 39.28 | 37.86 | 38.22 | -1.113% | 664,148 | +32.077% |
| 2025-12-12 | 38.50 | 39.07 | 38.05 | 38.65 | +1.657% | 699,849 | +30.608% |
| 2025-12-11 | 36.45 | 38.70 | 36.35 | 38.02 | +4.912% | 1,070,939 | +32.772% |
| 2025-12-10 | 34.70 | 36.55 | 34.14 | 36.24 | +5.502% | 1,262,855 | +39.294% |
| 2025-12-09 | 34.87 | 35.30 | 34.24 | 34.35 | -3.103% | 1,055,589 | +46.958% |
| 2025-12-08 | 35.03 | 35.94 | 34.64 | 35.45 | +0.882% | 1,533,763 | +42.398% |
| 2025-12-05 | 35.93 | 36.18 | 35.01 | 35.14 | -2.226% | 1,121,994 | +43.654% |
| 2025-12-04 | 36.14 | 36.31 | 35.47 | 35.94 | -0.083% | 617,881 | +40.456% |
| 2025-12-03 | 34.70 | 35.99 | 34.43 | 35.97 | +3.869% | 1,245,663 | +40.339% |
| 2025-12-02 | 35.50 | 35.50 | 34.27 | 34.63 | -1.954% | 537,695 | +45.770% |
| 2025-12-01 | 35.20 | 35.98 | 35.04 | 35.32 | -0.141% | 755,989 | +42.922% |
| 2025-11-28 | 35.37 | 35.69 | 35.04 | 35.37 | -0.226% | 244,545 | +42.720% |
| 2025-11-26 | 35.45 | 35.95 | 35.13 | 35.45 | -0.253% | 522,256 | +42.398% |
| 2025-11-25 | 33.88 | 35.82 | 33.85 | 35.54 | +4.529% | 761,675 | +42.037% |
| 2025-11-24 | 34.11 | 34.18 | 33.07 | 34.00 | -1.335% | 809,348 | +48.471% |
| 2025-11-21 | 32.80 | 34.56 | 32.49 | 34.46 | +6.194% | 1,629,161 | +46.489% |
| 2025-11-20 | 31.71 | 32.52 | 31.24 | 32.45 | +2.398% | 2,072,260 | +55.562% |
| 2025-11-19 | 32.04 | 32.04 | 31.19 | 31.69 | -1.092% | 541,013 | +59.293% |
| 2025-11-18 | 31.80 | 32.30 | 31.00 | 32.04 | +0.250% | 875,771 | +57.553% |
| 2025-11-17 | 32.40 | 33.28 | 31.90 | 31.96 | -2.143% | 655,797 | +57.947% |
| 2025-11-14 | 33.08 | 33.72 | 32.47 | 32.66 | -1.774% | 546,850 | +54.562% |
| 2025-11-13 | 33.63 | 34.58 | 33.06 | 33.25 | -1.247% | 592,401 | +51.820% |
| 2025-11-12 | 34.34 | 35.12 | 33.62 | 33.67 | -1.607% | 764,123 | +49.926% |
| 2025-11-11 | 33.36 | 34.25 | 32.65 | 34.22 | +4.234% | 897,908 | +47.516% |
| 2025-11-10 | 34.16 | 34.21 | 32.62 | 32.83 | -3.042% | 809,332 | +53.762% |
| 2025-11-07 | 34.19 | 34.90 | 33.57 | 33.86 | -0.646% | 793,203 | +49.084% |
| 2025-11-06 | 35.83 | 36.49 | 33.43 | 34.08 | -5.517% | 1,141,620 | +48.122% |
| 2025-11-05 | 37.07 | 37.56 | 35.18 | 36.07 | -2.592% | 1,633,970 | +39.950% |
| 2025-11-04 | 35.72 | 40.17 | 33.00 | 37.03 | -17.875% | 2,949,853 | +36.322% |
| 2025-11-03 | 44.03 | 46.68 | 43.03 | 45.09 | +2.199% | 2,061,187 | +11.954% |
| 2025-10-31 | 42.72 | 44.35 | 42.51 | 44.12 | +2.652% | 912,277 | +14.415% |
| 2025-10-30 | 42.11 | 43.59 | 42.11 | 42.98 | +1.129% | 654,252 | +17.450% |
| 2025-10-29 | 45.27 | 45.56 | 42.35 | 42.50 | -7.165% | 609,499 | +18.776% |
| 2025-10-28 | 45.34 | 45.83 | 44.92 | 45.78 | +0.527% | 531,389 | +10.266% |
| 2025-10-27 | 46.28 | 46.68 | 44.95 | 45.54 | -0.978% | 499,261 | +10.848% |
| 2025-10-24 | 46.73 | 46.75 | 45.79 | 45.99 | -0.798% | 433,595 | +9.763% |
| 2025-10-23 | 47.50 | 47.50 | 45.49 | 46.36 | -2.029% | 502,564 | +8.887% |
| 2025-10-22 | 47.89 | 48.50 | 47.16 | 47.32 | -1.211% | 511,605 | +6.678% |
| 2025-10-21 | 47.47 | 48.38 | 47.23 | 47.90 | +0.715% | 378,501 | +5.386% |
| 2025-10-20 | 47.21 | 48.35 | 47.19 | 47.56 | +0.955% | 389,528 | +6.140% |
| 2025-10-17 | 47.33 | 47.80 | 46.69 | 47.11 | -0.444% | 406,829 | +7.153% |
| 2025-10-16 | 46.33 | 47.74 | 45.48 | 47.32 | +1.983% | 942,475 | +6.678% |
| 2025-10-15 | 47.25 | 47.66 | 46.38 | 46.40 | -1.319% | 453,406 | +8.793% |
| 2025-10-14 | 45.61 | 47.23 | 45.61 | 47.02 | +0.815% | 403,446 | +7.359% |
| 2025-10-13 | 46.20 | 46.95 | 45.95 | 46.64 | +1.834% | 591,792 | +8.233% |
| 2025-10-10 | 47.50 | 47.82 | 45.41 | 45.80 | -3.028% | 497,806 | +10.218% |
| 2025-10-09 | 47.73 | 47.74 | 46.99 | 47.23 | -1.172% | 395,077 | +6.881% |
| 2025-10-08 | 48.59 | 48.82 | 47.12 | 47.79 | -1.403% | 471,724 | +5.629% |
| 2025-10-07 | 49.20 | 49.46 | 48.24 | 48.47 | -1.122% | 383,813 | +4.147% |
| 2025-10-06 | 49.70 | 49.86 | 48.80 | 49.02 | -0.649% | 585,740 | +2.978% |
| 2025-10-03 | 48.99 | 50.09 | 48.64 | 49.34 | +0.714% | 567,907 | +2.310% |
| 2025-10-02 | 49.28 | 49.82 | 48.38 | 48.99 | -0.729% | 373,837 | +3.041% |
| 2025-10-01 | 48.75 | 49.52 | 47.99 | 49.35 | +0.305% | 475,099 | +2.290% |
| 2025-09-30 | 48.70 | 49.24 | 48.17 | 49.20 | +0.388% | 616,627 | +2.602% |
| 2025-09-29 | 49.74 | 49.74 | 48.59 | 49.01 | -0.870% | 486,158 | +2.999% |
| 2025-09-26 | 49.50 | 49.83 | 48.99 | 49.44 | +0.264% | 543,385 | +2.104% |
| 2025-09-25 | 51.00 | 51.45 | 49.25 | 49.31 | -3.067% | 542,605 | +2.373% |
| 2025-09-24 | 50.60 | 51.64 | 50.28 | 50.87 | +0.653% | 476,826 | -0.767% |
| 2025-09-23 | 51.80 | 52.35 | 50.31 | 50.54 | -1.597% | 456,987 | -0.119% |
| 2025-09-22 | 50.09 | 51.40 | 49.55 | 51.36 | +1.945% | 457,875 | -1.713% |
| 2025-09-19 | 51.63 | 51.66 | 50.27 | 50.38 | -2.156% | 1,440,457 | +0.198% |
| 2025-09-18 | 51.63 | 52.46 | 51.10 | 51.49 | +0.312% | 403,326 | -1.962% |
| 2025-09-17 | 52.00 | 54.56 | 51.25 | 51.33 | -0.831% | 599,010 | -1.656% |
| 2025-09-16 | 52.07 | 52.55 | 51.38 | 51.76 | -0.481% | 473,202 | -2.473% |
| 2025-09-15 | 53.25 | 53.25 | 51.72 | 52.01 | -1.738% | 762,606 | -2.942% |
| 2025-09-12 | 54.01 | 54.11 | 52.91 | 52.93 | -2.199% | 331,970 | -4.629% |
| 2025-09-11 | 51.68 | 54.25 | 51.44 | 54.12 | +5.806% | 688,877 | -6.726% |
| 2025-09-10 | 52.85 | 53.41 | 50.75 | 51.15 | -4.339% | 668,484 | -1.310% |
| 2025-09-09 | 53.92 | 53.92 | 52.98 | 53.47 | +0.508% | 516,533 | -5.592% |
| 2025-09-08 | 54.00 | 54.00 | 51.63 | 53.20 | -1.481% | 661,715 | -5.113% |
| 2025-09-05 | 55.53 | 57.22 | 53.35 | 54.00 | -2.913% | 750,995 | -6.519% |
| 2025-09-04 | 54.67 | 55.85 | 54.16 | 55.62 | +0.633% | 383,403 | -9.241% |
| 2025-09-03 | 54.30 | 55.42 | 54.12 | 55.27 | +1.543% | 416,635 | -8.667% |
| 2025-09-02 | 55.00 | 55.26 | 54.16 | 54.43 | -1.431% | 523,367 | -7.257% |
| 2025-08-29 | 54.65 | 55.79 | 54.34 | 55.22 | +1.526% | 344,492 | -8.584% |
| 2025-08-28 | 55.38 | 55.66 | 53.72 | 54.39 | -1.199% | 428,607 | -7.189% |
| 2025-08-27 | 53.62 | 55.33 | 53.47 | 55.05 | +2.667% | 395,829 | -8.302% |
| 2025-08-26 | 55.28 | 56.11 | 53.61 | 53.62 | -3.318% | 379,987 | -5.856% |
| 2025-08-25 | 55.55 | 56.05 | 54.68 | 55.46 | -0.252% | 394,358 | -8.979% |
| 2025-08-22 | 54.15 | 55.99 | 53.92 | 55.60 | +3.346% | 759,867 | -9.209% |
| 2025-08-21 | 53.82 | 54.43 | 52.56 | 53.80 | -0.720% | 397,128 | -6.171% |
| 2025-08-20 | 55.12 | 55.74 | 54.16 | 54.19 | -1.580% | 514,149 | -6.846% |
| 2025-08-19 | 52.89 | 55.38 | 52.89 | 55.06 | +4.083% | 998,017 | -8.318% |
| 2025-08-18 | 51.33 | 53.62 | 51.05 | 52.90 | +3.482% | 569,072 | -4.575% |
| 2025-08-15 | 52.61 | 52.86 | 50.00 | 51.12 | -2.219% | 425,147 | -1.252% |
| 2025-08-14 | 52.25 | 52.82 | 51.49 | 52.28 | -0.627% | 615,680 | -3.443% |
| 2025-08-13 | 49.83 | 52.72 | 49.82 | 52.61 | +4.968% | 932,274 | -4.049% |
| 2025-08-12 | 50.16 | 51.20 | 49.37 | 50.12 | +0.542% | 595,441 | +0.718% |
| 2025-08-11 | 53.24 | 53.53 | 49.74 | 49.85 | -6.770% | 668,003 | +1.264% |
| 2025-08-08 | 52.63 | 53.95 | 51.70 | 53.47 | +2.355% | 790,016 | -5.592% |
| 2025-08-07 | 53.86 | 54.28 | 51.54 | 52.24 | +3.446% | 945,258 | -3.369% |
| 2025-08-06 | 50.70 | 51.01 | 49.41 | 50.50 | -0.316% | 891,876 | -0.040% |
| 2025-08-05 | 48.47 | 50.66 | 47.33 | 50.66 | +4.951% | 1,827,040 | -0.355% |
| 2025-08-04 | 45.51 | 48.43 | 44.14 | 48.27 | +7.100% | 1,704,121 | +4.578% |
| 2025-08-01 | 55.85 | 57.41 | 45.07 | 45.07 | -24.354% | 2,277,552 | +12.004% |
| 2025-07-31 | 59.82 | 60.50 | 58.88 | 59.58 | -1.013% | 766,428 | -15.274% |
| 2025-07-30 | 61.15 | 61.38 | 60.15 | 60.19 | -1.538% | 600,018 | -16.132% |
| 2025-07-29 | 61.31 | 61.45 | 60.50 | 61.13 | -0.472% | 452,095 | -17.422% |
| 2025-07-28 | 60.59 | 61.65 | 59.63 | 61.42 | +1.739% | 398,886 | -17.812% |
| 2025-07-25 | 59.81 | 60.78 | 59.15 | 60.37 | +1.565% | 448,920 | -16.382% |
| 2025-07-24 | 59.24 | 60.29 | 59.10 | 59.44 | -0.402% | 394,116 | -15.074% |
| 2025-07-23 | 60.00 | 60.00 | 59.00 | 59.68 | +0.404% | 362,173 | -15.416% |
| 2025-07-22 | 57.55 | 59.80 | 57.33 | 59.44 | +3.807% | 304,531 | -15.074% |
| 2025-07-21 | 56.81 | 57.30 | 56.35 | 57.26 | +1.095% | 422,442 | -11.841% |
| 2025-07-18 | 57.60 | 57.99 | 56.41 | 56.64 | -1.718% | 283,056 | -10.876% |
| 2025-07-17 | 56.68 | 57.97 | 56.68 | 57.63 | +1.336% | 461,240 | -12.407% |
| 2025-07-16 | 57.77 | 58.21 | 56.41 | 56.87 | -1.267% | 282,163 | -11.236% |
| 2025-07-15 | 58.78 | 59.01 | 57.59 | 57.60 | -1.370% | 438,976 | -12.361% |
| 2025-07-14 | 58.13 | 58.59 | 57.59 | 58.40 | -0.086% | 373,174 | -13.562% |
| 2025-07-11 | 59.79 | 60.13 | 58.28 | 58.45 | -3.372% | 265,278 | -13.636% |
| 2025-07-10 | 60.45 | 61.54 | 60.20 | 60.49 | -0.099% | 326,846 | -16.548% |
| 2025-07-09 | 61.34 | 61.74 | 59.90 | 60.55 | -1.400% | 270,891 | -16.631% |
| 2025-07-08 | 60.24 | 62.34 | 60.05 | 61.41 | +1.925% | 410,765 | -17.798% |
| 2025-07-07 | 61.17 | 62.00 | 60.07 | 60.25 | -1.809% | 474,899 | -16.216% |
| 2025-07-03 | 62.17 | 62.53 | 61.27 | 61.36 | -0.519% | 266,133 | -17.731% |
| 2025-07-02 | 62.19 | 62.28 | 60.96 | 61.68 | -0.612% | 518,566 | -18.158% |
| 2025-07-01 | 59.84 | 63.30 | 59.46 | 62.06 | +3.227% | 561,240 | -18.659% |
| 2025-06-30 | 59.49 | 60.23 | 58.89 | 60.12 | +1.451% | 599,638 | -16.035% |
| 2025-06-27 | 59.23 | 60.33 | 58.84 | 59.26 | +0.765% | 635,406 | -14.816% |
| 2025-06-26 | 58.89 | 59.34 | 58.33 | 58.81 | +0.444% | 422,916 | -14.164% |
| 2025-06-25 | 59.88 | 59.92 | 57.87 | 58.55 | -2.498% | 671,974 | -13.783% |
| 2025-06-24 | 60.24 | 60.44 | 59.54 | 60.05 | +0.067% | 425,976 | -15.937% |
| 2025-06-23 | 59.65 | 60.34 | 58.97 | 60.01 | +0.739% | 460,391 | -15.881% |
| 2025-06-20 | 60.46 | 60.94 | 59.09 | 59.57 | -1.047% | 859,567 | -15.259% |
| 2025-06-18 | 60.62 | 61.70 | 60.14 | 60.20 | -0.791% | 299,445 | -16.146% |
| 2025-06-17 | 60.04 | 61.88 | 60.04 | 60.68 | +0.497% | 466,375 | -16.809% |
| 2025-06-16 | 61.12 | 61.43 | 59.76 | 60.38 | -0.248% | 571,402 | -16.396% |
| 2025-06-13 | 60.16 | 61.54 | 59.78 | 60.53 | -1.369% | 483,690 | -16.603% |
| 2025-06-12 | 60.63 | 61.57 | 59.63 | 61.37 | +0.114% | 396,768 | -17.745% |
| 2025-06-11 | 62.73 | 63.09 | 60.60 | 61.30 | -2.030% | 473,336 | -17.651% |
| 2025-06-10 | 63.15 | 64.12 | 62.29 | 62.57 | -0.382% | 318,613 | -19.322% |
| 2025-06-09 | 63.31 | 63.75 | 62.30 | 62.81 | +0.048% | 447,168 | -19.631% |
| 2025-06-06 | 63.96 | 64.00 | 62.06 | 62.78 | -1.320% | 428,246 | -19.592% |
| 2025-06-05 | 64.22 | 64.22 | 63.10 | 63.62 | -0.251% | 401,538 | -20.654% |
| 2025-06-04 | 63.75 | 64.34 | 63.42 | 63.78 | +0.016% | 513,075 | -20.853% |
| 2025-06-03 | 64.00 | 64.49 | 63.08 | 63.77 | -0.359% | 499,783 | -20.841% |
| 2025-06-02 | 64.52 | 64.53 | 63.18 | 64.00 | -1.112% | 551,818 | -21.125% |
| 2025-05-30 | 65.13 | 65.58 | 64.01 | 64.72 | -0.751% | 512,562 | -22.002% |
| 2025-05-29 | 64.13 | 65.47 | 63.99 | 65.21 | +1.542% | 355,159 | -22.589% |
| 2025-05-28 | 65.34 | 65.74 | 64.00 | 64.22 | 0.000% | 506,639 | -21.395% |