PIPR
Piper Sandler Companies
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
65.31USD-0.715%(-0.47)831,267
PIPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.11 | 67.19 | 65.22 | 65.36 | -0.638% | 831,267 | 0.000% | |
| 2026-10-01 | 65.15 | 66.27 | 62.96 | 65.78 | -0.288% | 1,183,368 | -0.638% | |
| 2026-09-30 | 65.71 | 66.56 | 64.22 | 65.97 | +1.931% | 1,943,058 | -0.925% | |
| 2026-09-29 | 71.75 | 72.31 | 64.71 | 64.72 | -9.722% | 2,429,366 | +0.989% | |
| 2026-09-28 | 72.21 | 72.28 | 70.46 | 71.69 | -0.899% | 833,902 | -8.830% | |
| 2026-09-25 | 71.37 | 72.65 | 71.17 | 72.34 | +1.773% | 685,632 | -9.649% | |
| 2026-09-24 | 72.18 | 73.08 | 69.92 | 71.08 | -1.850% | 819,278 | -8.047% | |
| 2026-09-23 | 72.13 | 73.42 | 72.13 | 72.42 | -0.440% | 550,922 | -9.749% | |
| 2026-09-22 | 74.40 | 74.70 | 71.66 | 72.74 | -1.530% | 929,978 | -10.146% | |
| 2026-09-21 | 73.45 | 74.06 | 72.31 | 73.87 | +2.087% | 433,565 | -11.520% | |
| 2026-09-18 | 72.80 | 72.80 | 71.42 | 72.36 | +0.375% | 1,142,593 | -9.674% | |
| 2026-09-17 | 72.52 | 73.08 | 71.45 | 72.09 | +1.023% | 689,950 | -9.336% | |
| 2026-09-16 | 72.85 | 73.65 | 69.80 | 71.36 | -2.233% | 674,946 | -8.408% | |
| 2026-09-15 | 74.55 | 75.12 | 72.83 | 72.99 | -2.211% | 708,401 | -10.453% | |
| 2026-09-14 | 75.40 | 76.40 | 74.41 | 74.64 | -2.342% | 747,820 | -12.433% | |
| 2026-09-11 | 77.62 | 78.40 | 75.70 | 76.43 | +0.420% | 569,121 | -14.484% | |
| 2026-09-10 | 76.79 | 77.50 | 75.37 | 76.11 | -1.104% | 508,683 | -14.124% | |
| 2026-09-09 | 77.24 | 77.61 | 75.89 | 76.96 | -0.491% | 664,891 | -15.073% | |
| 2026-09-08 | 76.64 | 77.98 | 75.79 | 77.34 | +0.389% | 480,063 | -15.490% | |
| 2026-09-04 | 76.55 | 77.22 | 75.78 | 77.04 | -0.913% | 417,921 | -15.161% | |
| 2026-09-03 | 76.47 | 78.11 | 75.79 | 77.75 | +3.405% | 478,556 | -15.936% | |
| 2026-09-02 | 74.63 | 76.03 | 74.32 | 75.19 | +0.940% | 952,677 | -13.074% | |
| 2026-09-01 | 74.12 | 77.33 | 73.63 | 74.49 | -0.759% | 666,024 | -12.257% | |
| 2026-08-31 | 75.35 | 75.64 | 74.71 | 75.06 | -0.727% | 839,340 | -12.923% | |
| 2026-08-28 | 74.75 | 75.63 | 74.36 | 75.61 | +1.300% | 532,909 | -13.556% | |
| 2026-08-27 | 75.21 | 75.70 | 74.43 | 74.64 | +0.269% | 429,285 | -12.433% | |
| 2026-08-26 | 74.63 | 75.15 | 74.02 | 74.44 | -0.401% | 353,993 | -12.198% | |
| 2026-08-25 | 75.12 | 75.42 | 73.65 | 74.74 | -0.080% | 528,836 | -12.550% | |
| 2026-08-24 | 75.31 | 75.99 | 74.27 | 74.80 | -0.293% | 342,237 | -12.620% | |
| 2026-08-21 | 73.69 | 75.17 | 73.63 | 75.02 | +2.965% | 431,665 | -12.877% | |
| 2026-08-20 | 74.15 | 74.83 | 72.41 | 72.86 | -2.633% | 396,054 | -10.294% | |
| 2026-08-19 | 75.58 | 76.93 | 74.42 | 74.83 | -0.120% | 420,768 | -12.655% | |
| 2026-08-18 | 74.01 | 75.55 | 73.63 | 74.92 | -0.425% | 433,123 | -12.760% | |
| 2026-08-17 | 76.09 | 76.72 | 75.00 | 75.24 | -1.647% | 430,684 | -13.131% | |
| 2026-08-14 | 77.64 | 78.76 | 76.38 | 76.50 | -2.448% | 471,081 | -14.562% | |
| 2026-08-13 | 76.26 | 78.80 | 75.56 | 78.42 | +3.840% | 545,146 | -16.654% | |
| 2026-08-12 | 76.56 | 76.64 | 74.94 | 75.52 | -0.251% | 274,413 | -13.453% | |
| 2026-08-11 | 75.36 | 77.19 | 75.19 | 75.71 | +1.122% | 363,402 | -13.671% | |
| 2026-08-10 | 74.23 | 75.31 | 73.98 | 74.87 | +0.107% | 422,836 | -12.702% | |
| 2026-08-07 | 74.66 | 75.51 | 73.68 | 74.79 | +0.524% | 540,552 | -12.609% | |
| 2026-08-06 | 77.09 | 77.59 | 74.25 | 74.40 | -2.337% | 484,191 | -12.151% | |
| 2026-08-05 | 76.23 | 76.81 | 75.17 | 76.18 | +0.053% | 518,748 | -14.203% | |
| 2026-08-04 | 76.62 | 77.72 | 76.06 | 76.14 | +0.263% | 637,244 | -14.158% | |
| 2026-08-03 | 75.66 | 77.00 | 74.75 | 75.94 | +0.185% | 654,065 | -13.932% | |
| 2026-07-31 | 75.75 | 76.74 | 74.19 | 75.80 | -0.499% | 825,883 | -13.773% | |
| 2026-07-30 | 72.72 | 77.19 | 69.16 | 76.18 | +3.197% | 766,665 | -14.203% | |
| 2026-07-29 | 76.86 | 77.84 | 73.30 | 73.82 | -4.712% | 734,842 | -11.460% | |
| 2026-07-28 | 76.91 | 78.04 | 74.84 | 77.47 | +1.653% | 695,011 | -15.632% | |
| 2026-07-27 | 76.98 | 78.65 | 75.78 | 76.21 | +0.158% | 443,913 | -14.237% | |
| 2026-07-24 | 76.02 | 77.70 | 74.72 | 76.09 | +0.369% | 624,671 | -14.102% | |
| 2026-07-23 | 74.84 | 76.36 | 74.84 | 75.81 | -0.590% | 446,640 | -13.784% | |
| 2026-07-22 | 76.83 | 77.92 | 75.01 | 76.26 | -1.269% | 438,353 | -14.293% | |
| 2026-07-21 | 76.48 | 77.72 | 75.95 | 77.24 | +1.431% | 515,208 | -15.381% | |
| 2026-07-20 | 77.16 | 77.16 | 75.17 | 76.15 | -0.223% | 421,700 | -14.169% | |
| 2026-07-17 | 75.84 | 77.65 | 75.44 | 76.32 | -1.725% | 556,220 | -14.361% | |
| 2026-07-16 | 77.16 | 78.13 | 76.37 | 77.66 | -0.116% | 789,424 | -15.838% | |
| 2026-07-15 | 75.74 | 77.98 | 75.74 | 77.75 | +3.750% | 682,103 | -15.936% | |
| 2026-07-14 | 72.90 | 75.22 | 72.83 | 74.94 | +4.112% | 495,114 | -12.784% | |
| 2026-07-13 | 72.20 | 72.61 | 70.98 | 71.98 | -0.166% | 616,985 | -9.197% | |
| 2026-07-10 | 73.83 | 74.38 | 72.03 | 72.10 | -1.825% | 572,062 | -9.348% | |
| 2026-07-09 | 72.05 | 74.89 | 71.82 | 73.44 | +3.597% | 589,569 | -11.002% | |
| 2026-07-08 | 74.08 | 74.23 | 70.69 | 70.89 | -5.581% | 775,481 | -7.801% | |
| 2026-07-07 | 73.42 | 75.75 | 72.34 | 75.08 | +2.934% | 810,924 | -12.946% | |
| 2026-07-06 | 71.01 | 73.36 | 71.01 | 72.94 | +2.602% | 563,703 | -10.392% | |
| 2026-07-02 | 73.00 | 73.59 | 70.27 | 71.09 | -1.456% | 896,679 | -8.060% | |
| 2026-07-01 | 72.53 | 74.20 | 72.09 | 72.14 | -0.276% | 623,256 | -9.398% | |
| 2026-06-30 | 72.72 | 73.99 | 72.21 | 72.34 | -0.427% | 749,510 | -9.649% | |
| 2026-06-29 | 75.16 | 75.64 | 72.02 | 72.65 | -4.584% | 774,984 | -10.034% | |
| 2026-06-26 | 77.95 | 77.95 | 74.45 | 76.14 | -1.957% | 2,013,106 | -14.158% | |
| 2026-06-25 | 78.76 | 81.13 | 77.24 | 77.66 | -1.796% | 611,671 | -15.838% | |
| 2026-06-24 | 80.29 | 80.29 | 78.49 | 79.08 | -1.212% | 672,814 | -17.350% | |
| 2026-06-23 | 81.24 | 81.95 | 79.78 | 80.05 | -2.103% | 493,536 | -18.351% | |
| 2026-06-22 | 82.48 | 82.95 | 81.43 | 81.77 | -0.037% | 429,843 | -20.068% | |
| 2026-06-18 | 81.38 | 82.56 | 80.70 | 81.80 | +1.225% | 889,825 | -20.098% | |
| 2026-06-17 | 81.28 | 82.75 | 80.17 | 80.81 | -0.198% | 602,225 | -19.119% | |
| 2026-06-16 | 80.56 | 81.31 | 80.16 | 80.97 | +1.823% | 276,930 | -19.279% | |
| 2026-06-15 | 80.72 | 82.23 | 79.34 | 79.52 | +0.595% | 380,078 | -17.807% | |
| 2026-06-12 | 78.85 | 80.47 | 78.19 | 79.05 | +1.450% | 285,942 | -17.318% | |
| 2026-06-11 | 76.85 | 78.30 | 75.91 | 77.92 | +1.816% | 460,122 | -16.119% | |
| 2026-06-10 | 79.35 | 80.32 | 76.33 | 76.53 | -3.274% | 445,447 | -14.596% | |
| 2026-06-09 | 77.71 | 80.15 | 77.11 | 79.12 | +2.873% | 370,136 | -17.391% | |
| 2026-06-08 | 77.54 | 78.62 | 76.81 | 76.91 | +0.313% | 515,460 | -15.018% | |
| 2026-06-05 | 77.14 | 77.65 | 76.00 | 76.67 | -0.506% | 839,104 | -14.752% | |
| 2026-06-04 | 77.18 | 77.71 | 75.69 | 77.06 | +1.891% | 678,252 | -15.183% | |
| 2026-06-03 | 76.45 | 77.00 | 74.60 | 75.63 | -2.274% | 483,919 | -13.579% | |
| 2026-06-02 | 76.24 | 77.82 | 76.24 | 77.39 | +0.194% | 452,798 | -15.545% | |
| 2026-06-01 | 76.76 | 78.06 | 76.26 | 77.24 | -1.492% | 633,541 | -15.381% | |
| 2026-05-29 | 78.77 | 79.60 | 77.55 | 78.41 | -1.035% | 772,289 | -16.643% | |
| 2026-05-28 | 78.80 | 79.75 | 76.72 | 79.23 | +0.202% | 427,972 | -17.506% | |
| 2026-05-27 | 80.62 | 80.75 | 78.69 | 79.07 | -2.202% | 487,207 | -17.339% | |
| 2026-05-26 | 80.69 | 81.01 | 79.66 | 80.85 | +0.211% | 399,933 | -19.159% | |
| 2026-05-22 | 81.06 | 81.69 | 79.70 | 80.68 | -0.099% | 383,635 | -18.989% | |
| 2026-05-21 | 79.33 | 81.53 | 79.13 | 80.76 | +0.900% | 485,974 | -19.069% | |
| 2026-05-20 | 78.18 | 80.22 | 77.09 | 80.04 | +3.118% | 528,330 | -18.341% | |
| 2026-05-19 | 78.45 | 78.93 | 77.49 | 77.62 | -2.020% | 647,685 | -15.795% | |
| 2026-05-18 | 78.17 | 80.02 | 78.17 | 79.22 | +0.546% | 649,681 | -17.496% | |
| 2026-05-15 | 80.14 | 80.27 | 78.15 | 78.79 | -2.197% | 638,173 | -17.045% | |
| 2026-05-14 | 81.61 | 82.64 | 80.28 | 80.56 | +0.012% | 597,321 | -18.868% | |
| 2026-05-13 | 79.72 | 80.58 | 79.03 | 80.55 | +0.187% | 639,449 | -18.858% | |
| 2026-05-12 | 80.02 | 80.77 | 78.16 | 80.40 | +0.525% | 634,608 | -18.706% | |
| 2026-05-11 | 80.87 | 81.58 | 79.59 | 79.98 | -1.296% | 668,503 | -18.280% | |
| 2026-05-08 | 80.57 | 81.56 | 80.12 | 81.03 | +0.708% | 680,584 | -19.339% | |
| 2026-05-07 | 80.76 | 81.54 | 80.03 | 80.46 | -0.137% | 499,514 | -18.767% | |
| 2026-05-06 | 81.50 | 82.79 | 80.40 | 80.57 | +0.211% | 703,543 | -18.878% | |
| 2026-05-05 | 77.72 | 81.17 | 77.59 | 80.40 | +3.515% | 668,260 | -18.706% | |
| 2026-05-04 | 78.79 | 79.22 | 76.20 | 77.67 | -2.203% | 1,204,233 | -15.849% | |
| 2026-05-01 | 83.93 | 87.23 | 79.33 | 79.42 | -8.922% | 1,319,832 | -17.703% | |
| 2026-04-30 | 85.13 | 87.40 | 84.22 | 87.20 | +0.949% | 677,508 | -25.046% | |
| 2026-04-29 | 87.41 | 87.43 | 84.37 | 86.38 | -1.729% | 570,412 | -24.334% | |
| 2026-04-28 | 88.76 | 89.62 | 87.47 | 87.90 | -0.159% | 550,780 | -25.643% | |
| 2026-04-27 | 86.65 | 88.21 | 86.13 | 88.04 | +1.440% | 455,412 | -25.761% | |
| 2026-04-24 | 87.57 | 88.35 | 86.56 | 86.79 | -1.128% | 471,225 | -24.692% | |
| 2026-04-23 | 88.44 | 89.15 | 85.86 | 87.78 | -1.371% | 572,494 | -25.541% | |
| 2026-04-22 | 92.17 | 93.00 | 88.70 | 89.00 | -2.444% | 589,992 | -26.562% | |
| 2026-04-21 | 91.56 | 93.06 | 90.55 | 91.23 | +0.077% | 662,523 | -28.357% | |
| 2026-04-20 | 90.34 | 91.90 | 90.34 | 91.16 | +0.618% | 533,146 | -28.302% | |
| 2026-04-17 | 90.51 | 91.91 | 89.78 | 90.60 | +2.004% | 541,446 | -27.859% | |
| 2026-04-16 | 88.58 | 89.84 | 88.31 | 88.82 | +0.271% | 737,393 | -26.413% | |
| 2026-04-15 | 88.01 | 89.01 | 87.13 | 88.58 | +1.455% | 555,534 | -26.214% | |
| 2026-04-14 | 86.30 | 87.61 | 85.56 | 87.31 | +2.069% | 599,344 | -25.140% | |
| 2026-04-13 | 82.59 | 85.59 | 82.11 | 85.54 | +2.480% | 412,337 | -23.591% | |
| 2026-04-10 | 83.13 | 83.74 | 82.10 | 83.47 | +0.264% | 483,468 | -21.696% | |
| 2026-04-09 | 80.86 | 83.80 | 80.50 | 83.25 | +2.072% | 752,774 | -21.489% | |
| 2026-04-08 | 82.12 | 84.02 | 80.91 | 81.56 | +4.217% | 827,456 | -19.863% | |
| 2026-04-07 | 77.55 | 78.84 | 77.02 | 78.26 | +0.282% | 546,720 | -16.484% | |
| 2026-04-06 | 78.57 | 79.06 | 77.29 | 78.04 | +0.270% | 602,587 | -16.248% | |
| 2026-04-02 | 74.87 | 78.91 | 74.30 | 77.83 | +1.592% | 686,041 | -16.022% | |
| 2026-04-01 | 77.66 | 80.00 | 75.81 | 76.61 | +0.078% | 512,278 | -14.685% | |
| 2026-03-31 | 75.63 | 77.14 | 74.23 | 76.55 | +3.223% | 647,119 | -14.618% | |
| 2026-03-30 | 73.47 | 75.19 | 72.88 | 74.16 | +1.561% | 516,033 | -11.866% | |
| 2026-03-27 | 73.86 | 74.41 | 72.48 | 73.02 | -2.705% | 574,637 | -10.490% | |
| 2026-03-26 | 73.92 | 75.49 | 73.52 | 75.05 | +0.738% | 558,872 | -12.911% | |
| 2026-03-25 | 75.26 | 76.51 | 72.49 | 74.50 | +0.935% | 731,853 | -12.268% | |
| 2026-03-24 | 74.94 | 77.43 | 73.64 | 73.81 | -1.254% | 881,112 | -11.448% | 4-for-1 split |
| 2026-03-23 | 75.98 | 77.36 | 74.67 | 74.75 | +1.604% | 963,789 | -12.559% | |
| 2026-03-20 | 74.11 | 74.49 | 73.02 | 73.57 | -0.453% | 1,468,443 | -11.156% | |
| 2026-03-19 | 73.58 | 74.58 | 72.45 | 73.90 | -0.017% | 661,026 | -11.559% | |
| 2026-03-18 | 73.95 | 75.74 | 73.89 | 73.92 | -0.961% | 618,272 | -11.574% | |
| 2026-03-17 | 73.87 | 75.88 | 73.87 | 74.63 | +2.485% | 1,104,009 | -12.424% | |
| 2026-03-16 | 72.00 | 73.16 | 71.16 | 72.82 | +3.185% | 1,043,247 | -10.248% | |
| 2026-03-13 | 70.77 | 72.00 | 69.86 | 70.58 | +0.868% | 553,493 | -7.389% | |
| 2026-03-12 | 70.39 | 71.44 | 69.42 | 69.97 | -3.530% | 949,210 | -6.585% | |
| 2026-03-11 | 72.27 | 73.17 | 71.16 | 72.53 | -0.021% | 751,532 | -9.882% | |
| 2026-03-10 | 71.98 | 73.45 | 71.02 | 72.54 | +0.628% | 710,038 | -9.901% | |
| 2026-03-09 | 71.39 | 72.48 | 68.70 | 72.09 | -1.758% | 1,080,007 | -9.336% | |
| 2026-03-06 | 72.69 | 73.46 | 71.24 | 73.38 | -2.251% | 670,370 | -10.929% | |
| 2026-03-05 | 74.96 | 76.67 | 73.57 | 75.07 | -0.763% | 776,259 | -12.935% | |
| 2026-03-04 | 76.97 | 77.13 | 75.55 | 75.65 | +1.130% | 663,280 | -13.599% | |
| 2026-03-03 | 72.22 | 75.23 | 71.79 | 74.80 | -1.689% | 806,885 | -12.623% | |
| 2026-03-02 | 71.56 | 76.17 | 71.56 | 76.09 | +2.977% | 995,177 | -14.099% | |
| 2026-02-27 | 77.06 | 77.06 | 72.35 | 73.89 | -6.631% | 1,646,563 | -11.541% | |
| 2026-02-26 | 78.39 | 80.02 | 78.39 | 79.14 | +1.781% | 510,089 | -17.407% | |
| 2026-02-25 | 78.32 | 78.46 | 76.42 | 77.75 | +0.290% | 829,085 | -15.936% | |
| 2026-02-24 | 77.03 | 79.42 | 76.79 | 77.53 | +1.280% | 733,609 | -15.692% | |
| 2026-02-23 | 78.90 | 80.58 | 75.50 | 76.55 | -6.324% | 952,796 | -14.612% | |
| 2026-02-20 | 81.28 | 82.66 | 80.11 | 81.71 | -0.107% | 567,064 | -20.012% | |
| 2026-02-19 | 80.93 | 82.06 | 79.90 | 81.80 | -0.468% | 530,076 | -20.098% | |
| 2026-02-18 | 81.25 | 84.23 | 81.25 | 82.19 | +2.731% | 815,248 | -20.472% | |
| 2026-02-17 | 81.05 | 81.92 | 79.57 | 80.00 | -0.840% | 941,456 | -18.300% | |
| 2026-02-13 | 80.64 | 81.70 | 78.70 | 80.68 | +0.433% | 789,028 | -18.986% | |
| 2026-02-12 | 85.87 | 86.89 | 80.25 | 80.33 | -5.975% | 1,137,028 | -18.636% | |
| 2026-02-11 | 90.74 | 91.25 | 85.08 | 85.44 | -5.022% | 881,252 | -23.497% | |
| 2026-02-10 | 93.05 | 94.00 | 88.25 | 89.95 | -3.443% | 762,160 | -27.339% | |
| 2026-02-09 | 90.81 | 94.41 | 90.81 | 93.16 | +2.267% | 1,257,508 | -29.841% | |
| 2026-02-06 | 88.75 | 93.09 | 87.75 | 91.09 | +9.875% | 1,567,188 | -28.251% | |
| 2026-02-05 | 86.10 | 87.38 | 82.77 | 82.91 | -3.727% | 923,280 | -21.165% | |
| 2026-02-04 | 84.33 | 86.67 | 82.65 | 86.12 | +2.744% | 638,584 | -24.104% | |
| 2026-02-03 | 86.63 | 86.71 | 81.96 | 83.82 | -3.129% | 742,424 | -22.021% | |
| 2026-02-02 | 86.61 | 87.55 | 86.05 | 86.53 | -0.072% | 459,012 | -24.461% | |
| 2026-01-30 | 86.01 | 87.75 | 85.76 | 86.59 | -0.348% | 494,468 | -24.516% | |
| 2026-01-29 | 88.35 | 89.17 | 86.14 | 86.89 | -1.708% | 529,256 | -24.778% | |
| 2026-01-28 | 88.70 | 89.36 | 86.84 | 88.40 | +0.116% | 354,528 | -26.063% | |
| 2026-01-27 | 88.44 | 88.83 | 87.10 | 88.30 | -0.823% | 302,668 | -25.978% | |
| 2026-01-26 | 88.23 | 90.24 | 87.59 | 89.03 | -1.174% | 475,952 | -26.587% | |
| 2026-01-23 | 93.75 | 93.89 | 89.40 | 90.09 | -4.684% | 453,776 | -27.448% | |
| 2026-01-22 | 94.51 | 95.06 | 93.87 | 94.52 | +1.275% | 380,432 | -30.847% | |
| 2026-01-21 | 92.62 | 95.00 | 92.41 | 93.33 | +1.526% | 531,084 | -29.965% | |
| 2026-01-20 | 91.99 | 94.25 | 91.23 | 91.92 | -2.283% | 295,988 | -28.897% | |
| 2026-01-16 | 93.95 | 94.89 | 93.73 | 94.07 | +0.475% | 492,628 | -30.520% | |
| 2026-01-15 | 90.85 | 94.25 | 90.82 | 93.63 | +3.751% | 562,872 | -30.190% | |
| 2026-01-14 | 89.29 | 91.06 | 87.84 | 90.24 | +0.937% | 493,372 | -27.571% | |
| 2026-01-13 | 90.67 | 90.67 | 88.72 | 89.40 | -1.158% | 443,688 | -26.892% | |
| 2026-01-12 | 90.00 | 91.08 | 89.19 | 90.45 | +0.169% | 549,624 | -27.739% | |
| 2026-01-09 | 91.48 | 93.00 | 90.29 | 90.30 | -1.805% | 582,008 | -27.617% | |
| 2026-01-08 | 90.56 | 92.01 | 90.51 | 91.96 | +0.500% | 364,500 | -28.924% | |
| 2026-01-07 | 92.03 | 92.19 | 89.98 | 91.50 | -0.449% | 470,724 | -28.568% | |
| 2026-01-06 | 90.55 | 92.39 | 90.15 | 91.91 | +0.434% | 556,756 | -28.889% | |
| 2026-01-05 | 88.05 | 92.83 | 87.91 | 91.52 | +4.598% | 881,052 | -28.580% | |
| 2026-01-02 | 84.88 | 87.68 | 84.63 | 87.49 | +3.020% | 429,168 | -25.296% | |
| 2025-12-31 | 85.99 | 85.99 | 84.71 | 84.93 | -0.948% | 336,972 | -23.040% | |
| 2025-12-30 | 86.81 | 87.30 | 85.50 | 85.74 | -1.660% | 415,568 | -23.770% | |
| 2025-12-29 | 87.59 | 87.59 | 86.13 | 87.19 | -0.377% | 353,804 | -25.035% | |
| 2025-12-26 | 87.39 | 88.00 | 86.88 | 87.52 | +0.066% | 286,120 | -25.318% | |
| 2025-12-24 | 86.61 | 88.17 | 86.50 | 87.46 | +0.083% | 202,180 | -25.269% | |
| 2025-12-23 | 87.72 | 88.89 | 87.29 | 87.39 | -0.543% | 356,632 | -25.207% | |
| 2025-12-22 | 86.39 | 88.39 | 86.39 | 87.86 | +1.314% | 324,012 | -25.613% | |
| 2025-12-19 | 85.89 | 87.07 | 85.17 | 86.72 | +1.046% | 1,269,256 | -24.635% | |
| 2025-12-18 | 86.42 | 87.06 | 85.50 | 85.83 | +0.965% | 652,240 | -23.847% | |
| 2025-12-17 | 86.96 | 88.22 | 84.14 | 85.01 | -2.380% | 997,240 | -23.113% | |
| 2025-12-16 | 88.46 | 88.76 | 85.77 | 87.08 | -1.471% | 762,084 | -24.943% | |
| 2025-12-15 | 90.58 | 90.58 | 87.94 | 88.38 | -0.750% | 730,060 | -26.047% | |
| 2025-12-12 | 92.16 | 92.36 | 88.51 | 89.05 | -2.747% | 628,784 | -26.601% | |
| 2025-12-11 | 91.42 | 93.19 | 91.16 | 91.56 | +0.194% | 426,604 | -28.617% | |
| 2025-12-10 | 88.96 | 93.00 | 88.74 | 91.39 | +2.263% | 550,144 | -28.478% | |
| 2025-12-09 | 87.44 | 90.45 | 87.44 | 89.36 | +1.820% | 382,752 | -26.860% | |
| 2025-12-08 | 88.89 | 89.10 | 87.01 | 87.77 | -0.051% | 529,772 | -25.528% | |
| 2025-12-05 | 84.27 | 88.02 | 83.12 | 87.81 | +3.712% | 644,260 | -25.567% | |
| 2025-12-04 | 83.25 | 85.03 | 83.25 | 84.67 | +1.991% | 358,792 | -22.804% | |
| 2025-12-03 | 81.68 | 83.38 | 80.81 | 83.02 | +2.488% | 577,988 | -21.267% | |
| 2025-12-02 | 83.01 | 83.13 | 80.83 | 81.00 | -1.502% | 465,372 | -19.309% | |
| 2025-12-01 | 81.91 | 83.51 | 81.91 | 82.23 | -2.072% | 447,464 | -20.520% | |
| 2025-11-28 | 83.81 | 84.57 | 83.41 | 83.97 | +0.296% | 223,720 | -22.167% | |
| 2025-11-26 | 83.14 | 85.06 | 83.14 | 83.73 | +0.111% | 559,728 | -21.937% | |
| 2025-11-25 | 81.66 | 84.13 | 81.66 | 83.64 | +2.318% | 491,816 | -21.851% | |
| 2025-11-24 | 80.98 | 82.58 | 80.47 | 81.74 | +1.048% | 508,860 | -20.039% | |
| 2025-11-21 | 79.59 | 81.50 | 78.96 | 80.89 | +2.545% | 582,708 | -19.201% | |
| 2025-11-20 | 81.95 | 83.03 | 78.70 | 78.89 | -1.421% | 371,700 | -17.145% | |
| 2025-11-19 | 79.79 | 80.63 | 79.28 | 80.02 | +1.083% | 389,716 | -18.323% | |
| 2025-11-18 | 78.48 | 79.97 | 77.86 | 79.17 | +0.671% | 289,028 | -17.438% | |
| 2025-11-17 | 81.22 | 82.14 | 77.92 | 78.64 | -4.177% | 559,500 | -16.884% | |
| 2025-11-14 | 81.53 | 82.78 | 80.64 | 82.06 | -0.012% | 343,524 | -20.356% | |
| 2025-11-13 | 84.32 | 84.73 | 81.67 | 82.08 | -3.128% | 391,524 | -20.366% | |
| 2025-11-12 | 84.60 | 85.65 | 83.25 | 84.72 | +0.725% | 583,796 | -22.856% | |
| 2025-11-11 | 84.00 | 84.40 | 83.13 | 84.11 | +0.352% | 314,012 | -22.297% | |
| 2025-11-10 | 84.19 | 85.53 | 83.08 | 83.82 | +2.535% | 556,072 | -22.023% | |
| 2025-11-07 | 82.14 | 82.36 | 79.99 | 81.75 | -0.496% | 537,432 | -20.046% | |
| 2025-11-06 | 82.92 | 84.60 | 81.94 | 82.16 | -1.975% | 639,676 | -20.443% | |
| 2025-11-05 | 82.38 | 84.20 | 80.76 | 83.81 | +2.708% | 625,720 | -22.014% | |
| 2025-11-04 | 80.38 | 82.76 | 79.46 | 81.60 | +0.787% | 648,656 | -19.902% | |
| 2025-11-03 | 80.03 | 81.76 | 78.44 | 80.96 | +1.438% | 925,124 | -19.271% | |
| 2025-10-31 | 83.16 | 86.25 | 77.22 | 79.81 | -2.397% | 1,148,624 | -18.111% | |
| 2025-10-30 | 80.80 | 82.80 | 80.02 | 81.78 | +0.227% | 981,948 | -20.073% | |
| 2025-10-29 | 85.56 | 85.56 | 80.41 | 81.59 | -5.657% | 1,235,568 | -19.892% | |
| 2025-10-28 | 87.69 | 88.61 | 86.03 | 86.48 | -1.498% | 901,236 | -24.424% | |
| 2025-10-27 | 88.44 | 89.40 | 87.56 | 87.80 | +0.504% | 613,784 | -25.556% | |
| 2025-10-24 | 86.04 | 87.86 | 86.04 | 87.36 | +2.934% | 447,512 | -25.181% | |
| 2025-10-23 | 83.23 | 85.39 | 82.93 | 84.87 | +1.854% | 383,844 | -22.986% | |
| 2025-10-22 | 83.31 | 83.96 | 82.73 | 83.32 | +0.075% | 493,676 | -21.558% | |
| 2025-10-21 | 82.77 | 83.62 | 82.27 | 83.26 | +0.458% | 513,132 | -21.499% | |
| 2025-10-20 | 83.11 | 84.65 | 82.45 | 82.88 | +0.916% | 972,364 | -21.139% | |
| 2025-10-17 | 82.58 | 83.20 | 80.62 | 82.13 | -0.300% | 1,341,348 | -20.416% | |
| 2025-10-16 | 86.44 | 87.00 | 82.28 | 82.38 | -5.114% | 1,176,040 | -20.656% | |
| 2025-10-15 | 87.88 | 88.95 | 85.82 | 86.81 | +0.286% | 698,684 | -24.713% | |
| 2025-10-14 | 84.00 | 87.15 | 84.00 | 86.57 | +1.578% | 870,024 | -24.498% | |
| 2025-10-13 | 82.42 | 85.36 | 81.63 | 85.22 | +4.510% | 933,752 | -23.307% | |
| 2025-10-10 | 83.56 | 83.92 | 80.65 | 81.55 | -1.980% | 945,232 | -19.848% | |
| 2025-10-09 | 85.13 | 85.34 | 82.56 | 83.19 | -1.942% | 955,600 | -21.435% | |
| 2025-10-08 | 85.46 | 87.35 | 83.90 | 84.84 | -0.206% | 727,976 | -22.961% | |
| 2025-10-07 | 86.29 | 86.29 | 84.28 | 85.02 | -1.229% | 439,956 | -23.119% | |
| 2025-10-06 | 86.22 | 87.90 | 85.06 | 86.07 | +0.752% | 830,512 | -24.064% | |
| 2025-10-03 | 86.69 | 89.30 | 85.02 | 85.43 | -0.079% | 727,956 | -23.493% | |
| 2025-10-02 | 84.72 | 85.71 | 84.02 | 85.50 | +1.070% | 511,036 | -23.553% | |
| 2025-10-01 | 85.64 | 86.35 | 84.55 | 84.59 | -2.484% | 448,792 | -22.735% | |
| 2025-09-30 | 88.71 | 89.28 | 85.64 | 86.75 | -1.608% | 603,736 | -24.655% | |
| 2025-09-29 | 87.78 | 91.26 | 86.50 | 88.17 | +0.513% | 463,568 | -25.866% | |
| 2025-09-26 | 86.87 | 88.42 | 86.87 | 87.72 | +0.877% | 338,284 | -25.486% | |
| 2025-09-25 | 87.12 | 88.17 | 86.27 | 86.95 | -1.207% | 382,008 | -24.833% | |
| 2025-09-24 | 90.58 | 91.52 | 88.00 | 88.02 | -2.952% | 441,108 | -25.740% | |
| 2025-09-23 | 90.75 | 92.59 | 90.32 | 90.69 | -0.395% | 419,324 | -27.932% | |
| 2025-09-22 | 90.68 | 91.30 | 89.81 | 91.05 | -0.571% | 379,680 | -28.217% | |
| 2025-09-19 | 92.63 | 93.69 | 90.86 | 91.58 | -0.839% | 1,079,516 | -28.627% | |
| 2025-09-18 | 89.03 | 92.54 | 88.63 | 92.35 | +4.247% | 702,140 | -29.226% | |
| 2025-09-17 | 86.24 | 90.00 | 86.24 | 88.59 | +2.612% | 788,708 | -26.220% | |
| 2025-09-16 | 87.50 | 87.66 | 85.75 | 86.33 | -1.233% | 727,196 | -24.293% | |
| 2025-09-15 | 86.64 | 88.08 | 86.25 | 87.41 | +1.078% | 671,516 | -25.226% | |
| 2025-09-12 | 86.15 | 86.83 | 85.60 | 86.48 | -0.225% | 606,528 | -24.420% | |
| 2025-09-11 | 84.50 | 86.93 | 84.22 | 86.67 | +3.145% | 499,868 | -24.590% | |
| 2025-09-10 | 82.98 | 84.55 | 82.98 | 84.03 | +0.623% | 329,036 | -22.218% | |
| 2025-09-09 | 83.36 | 83.77 | 82.66 | 83.51 | +0.177% | 367,336 | -21.734% | |
| 2025-09-08 | 82.04 | 83.54 | 81.54 | 83.36 | +1.851% | 441,356 | -21.595% | |
| 2025-09-05 | 83.05 | 83.19 | 80.77 | 81.85 | -1.243% | 377,664 | -20.144% | |
| 2025-09-04 | 81.39 | 82.91 | 81.19 | 82.88 | +2.835% | 352,136 | -21.137% | |
| 2025-09-03 | 82.02 | 82.36 | 79.72 | 80.59 | -1.973% | 409,144 | -18.901% | |
| 2025-09-02 | 81.89 | 82.43 | 81.08 | 82.22 | -1.477% | 433,512 | -20.501% | |
| 2025-08-29 | 84.67 | 84.67 | 83.01 | 83.45 | -1.371% | 386,256 | -21.675% | |
| 2025-08-28 | 85.17 | 85.17 | 84.12 | 84.61 | +0.293% | 542,632 | -22.749% | |
| 2025-08-27 | 84.13 | 85.37 | 83.88 | 84.36 | -0.516% | 487,892 | -22.523% | |
| 2025-08-26 | 83.20 | 84.83 | 83.06 | 84.80 | +1.423% | 582,816 | -22.922% | |
| 2025-08-25 | 83.98 | 84.60 | 83.49 | 83.61 | -0.603% | 387,820 | -21.825% | |
| 2025-08-22 | 80.89 | 84.59 | 80.55 | 84.11 | +5.147% | 672,788 | -22.297% | |
| 2025-08-21 | 80.44 | 80.64 | 76.44 | 80.00 | -0.643% | 279,224 | -18.297% | |
| 2025-08-20 | 80.76 | 80.76 | 79.29 | 80.52 | -0.488% | 289,336 | -18.823% | |
| 2025-08-19 | 81.23 | 81.88 | 80.28 | 80.91 | -0.629% | 316,520 | -19.219% | |
| 2025-08-18 | 81.45 | 81.81 | 80.94 | 81.42 | -0.049% | 377,336 | -19.727% | |
| 2025-08-15 | 83.16 | 83.16 | 80.89 | 81.46 | -1.737% | 491,220 | -19.767% | |
| 2025-08-14 | 83.11 | 83.95 | 82.17 | 82.90 | -1.462% | 469,036 | -21.160% | |
| 2025-08-13 | 84.85 | 85.16 | 83.77 | 84.13 | -0.107% | 600,304 | -22.313% | |
| 2025-08-12 | 82.13 | 84.63 | 82.08 | 84.22 | +3.585% | 833,208 | -22.396% | |
| 2025-08-11 | 80.35 | 81.52 | 80.13 | 81.31 | +0.697% | 725,916 | -19.614% | |
| 2025-08-08 | 80.66 | 81.42 | 80.05 | 80.75 | +0.539% | 521,524 | -19.054% | |
| 2025-08-07 | 81.11 | 81.37 | 79.19 | 80.31 | -0.486% | 495,284 | -18.618% | |
| 2025-08-06 | 80.81 | 81.60 | 80.29 | 80.70 | -0.263% | 609,960 | -19.014% | |
| 2025-08-05 | 80.47 | 81.09 | 78.66 | 80.92 | +0.838% | 721,048 | -19.226% | |
| 2025-08-04 | 78.43 | 80.25 | 78.09 | 80.25 | +3.014% | 891,732 | -18.549% | |
| 2025-08-01 | 77.39 | 79.84 | 75.70 | 77.90 | -1.183% | 1,313,328 | -16.095% | |
| 2025-07-31 | 78.28 | 79.47 | 77.86 | 78.83 | -1.017% | 863,080 | -17.087% | |
| 2025-07-30 | 79.92 | 80.68 | 78.58 | 79.64 | +0.619% | 840,836 | -17.931% | |
| 2025-07-29 | 79.53 | 79.53 | 78.23 | 79.15 | +0.745% | 425,116 | -17.423% | |
| 2025-07-28 | 78.69 | 78.84 | 77.86 | 78.56 | -0.035% | 712,184 | -16.808% | |
| 2025-07-25 | 79.16 | 79.16 | 77.88 | 78.59 | +0.118% | 439,948 | -16.837% | |
| 2025-07-24 | 79.03 | 79.61 | 78.30 | 78.50 | -1.614% | 404,080 | -16.739% | |
| 2025-07-23 | 80.00 | 80.32 | 79.40 | 79.79 | +0.646% | 598,092 | -18.082% | |
| 2025-07-22 | 78.17 | 79.46 | 76.83 | 79.28 | +2.017% | 576,024 | -17.553% | |
| 2025-07-21 | 78.13 | 79.03 | 77.71 | 77.71 | -0.684% | 496,792 | -15.890% | |
| 2025-07-18 | 79.19 | 79.19 | 77.80 | 78.24 | -0.223% | 566,508 | -16.465% | |
| 2025-07-17 | 76.25 | 79.00 | 76.25 | 78.42 | +2.086% | 801,976 | -16.651% | |
| 2025-07-16 | 74.79 | 77.60 | 74.46 | 76.81 | +3.385% | 1,151,800 | -14.912% | |
| 2025-07-15 | 76.47 | 76.47 | 74.30 | 74.30 | -2.733% | 417,616 | -12.032% | |
| 2025-07-14 | 75.87 | 76.72 | 75.13 | 76.39 | +1.078% | 494,868 | -14.436% | |
| 2025-07-11 | 75.42 | 77.02 | 74.44 | 75.57 | -0.109% | 758,296 | -13.514% | |
| 2025-07-10 | 73.65 | 76.45 | 73.52 | 75.66 | +4.431% | 1,155,632 | -13.608% | |
| 2025-07-09 | 71.91 | 72.53 | 71.34 | 72.44 | +1.731% | 413,120 | -9.780% | |
| 2025-07-08 | 72.50 | 72.69 | 71.19 | 71.21 | -1.371% | 551,076 | -8.218% | |
| 2025-07-07 | 73.04 | 73.74 | 71.72 | 72.20 | -1.578% | 554,748 | -9.477% | |
| 2025-07-03 | 73.22 | 73.70 | 72.88 | 73.36 | +0.160% | 364,724 | -10.905% | |
| 2025-07-02 | 71.27 | 73.33 | 71.16 | 73.24 | +2.869% | 838,884 | -10.762% | |
| 2025-07-01 | 68.75 | 72.15 | 68.75 | 71.20 | +2.468% | 829,452 | -8.202% | |
| 2025-06-30 | 70.58 | 71.60 | 69.35 | 69.48 | -1.377% | 1,391,096 | -5.937% | |
| 2025-06-27 | 70.22 | 71.59 | 69.67 | 70.45 | +0.442% | 2,040,544 | -7.232% | |
| 2025-06-26 | 68.44 | 70.30 | 68.42 | 70.14 | +2.331% | 687,404 | -6.822% | |
| 2025-06-25 | 68.56 | 68.96 | 68.19 | 68.55 | +0.557% | 703,176 | -4.650% | |
| 2025-06-24 | 66.44 | 68.31 | 66.44 | 68.17 | +3.866% | 761,380 | -4.119% | |
| 2025-06-23 | 63.35 | 65.77 | 63.25 | 65.63 | +3.188% | 485,416 | -0.411% | |
| 2025-06-20 | 64.09 | 64.24 | 63.60 | 63.60 | -0.035% | 748,720 | +2.763% | |
| 2025-06-18 | 63.01 | 64.42 | 63.01 | 63.63 | +0.375% | 464,816 | +2.727% | |
| 2025-06-17 | 63.07 | 63.95 | 63.07 | 63.39 | -0.860% | 501,656 | +3.112% | |
| 2025-06-16 | 63.81 | 64.65 | 63.76 | 63.94 | +1.545% | 304,516 | +2.225% | |
| 2025-06-13 | 63.23 | 63.78 | 62.49 | 62.97 | -2.505% | 426,332 | +3.804% | |
| 2025-06-12 | 64.14 | 64.96 | 63.13 | 64.58 | -0.585% | 406,256 | +1.204% | |
| 2025-06-11 | 65.59 | 66.30 | 64.76 | 64.96 | -1.265% | 476,584 | +0.612% | |
| 2025-06-10 | 66.05 | 66.69 | 65.50 | 65.80 | -0.212% | 665,592 | -0.661% | |
| 2025-06-09 | 66.48 | 66.88 | 65.65 | 65.94 | -0.102% | 644,368 | -0.872% | |
| 2025-06-06 | 65.90 | 66.37 | 65.31 | 66.00 | +2.728% | 373,312 | -0.973% | |
| 2025-06-05 | 63.49 | 64.56 | 63.16 | 64.25 | +1.141% | 443,964 | +1.728% | |
| 2025-06-04 | 63.95 | 64.28 | 63.23 | 63.52 | -0.789% | 504,376 | +2.889% | |
| 2025-06-03 | 62.70 | 64.39 | 62.33 | 64.03 | +2.146% | 444,948 | +2.077% | |
| 2025-06-02 | 62.76 | 62.99 | 61.96 | 62.69 | -0.282% | 471,272 | +4.267% | |
| 2025-05-30 | 62.93 | 63.13 | 61.98 | 62.86 | -0.597% | 538,812 | +3.973% | |
| 2025-05-29 | 63.40 | 63.40 | 62.37 | 63.24 | +0.677% | 339,052 | +3.352% | |
| 2025-05-28 | 63.59 | 64.40 | 62.67 | 62.81 | -1.989% | 352,480 | +4.052% | |
| 2025-05-27 | 63.33 | 64.38 | 62.82 | 64.09 | +2.791% | 389,588 | +1.982% | |
| 2025-05-23 | 61.02 | 62.76 | 61.02 | 62.35 | -0.736% | 566,856 | +4.828% | |
| 2025-05-22 | 62.96 | 63.76 | 62.46 | 62.81 | -0.408% | 518,144 | +4.056% | |
| 2025-05-21 | 64.73 | 65.17 | 63.01 | 63.07 | -3.963% | 463,112 | +3.631% | |
| 2025-05-20 | 66.08 | 66.38 | 65.37 | 65.67 | -1.599% | 514,784 | -0.476% | |
| 2025-05-19 | 65.50 | 67.24 | 65.50 | 66.74 | -0.112% | 587,020 | -2.068% | |
| 2025-05-16 | 66.41 | 67.09 | 65.68 | 66.81 | +0.678% | 577,124 | -2.178% | |
| 2025-05-15 | 66.67 | 66.92 | 65.90 | 66.36 | +0.223% | 493,580 | -1.514% | |
| 2025-05-14 | 66.53 | 67.55 | 66.17 | 66.22 | -0.979% | 627,764 | -1.295% | |
| 2025-05-13 | 66.66 | 67.33 | 66.09 | 66.87 | +0.921% | 660,500 | -2.262% | |
| 2025-05-12 | 66.30 | 68.40 | 66.21 | 66.26 | +5.396% | 823,544 | -1.362% | |
| 2025-05-09 | 64.18 | 64.26 | 62.46 | 62.87 | -1.838% | 527,140 | +3.961% | |
| 2025-05-08 | 63.52 | 64.83 | 62.66 | 64.05 | +2.570% | 631,416 | +2.049% | |
| 2025-05-07 | 61.88 | 62.76 | 61.43 | 62.44 | +1.768% | 733,728 | +4.672% | |
| 2025-05-06 | 60.11 | 62.32 | 60.11 | 61.36 | -0.466% | 668,136 | +6.523% | |
| 2025-05-05 | 61.27 | 63.04 | 61.27 | 61.65 | -2.100% | 672,188 | +6.026% | |
| 2025-05-02 | 64.15 | 64.98 | 60.66 | 62.97 | +3.731% | 1,048,412 | +3.800% | |
| 2025-05-01 | 60.75 | 61.43 | 60.37 | 60.70 | +0.701% | 558,308 | +7.673% | |
| 2025-04-30 | 59.50 | 60.45 | 58.79 | 60.28 | -0.360% | 525,256 | +8.427% | |
| 2025-04-29 | 59.07 | 60.80 | 59.07 | 60.50 | +1.107% | 683,548 | +8.038% | |
| 2025-04-28 | 59.66 | 60.31 | 59.04 | 59.84 | +0.546% | 438,872 | +9.234% | |
| 2025-04-25 | 58.14 | 59.87 | 58.14 | 59.51 | +0.732% | 460,656 | +9.830% | |
| 2025-04-24 | 56.95 | 59.17 | 56.94 | 59.08 | +3.305% | 534,136 | +10.634% | |
| 2025-04-23 | 58.27 | 60.42 | 56.99 | 57.19 | +1.338% | 515,032 | +14.291% | |
| 2025-04-22 | 55.58 | 56.80 | 55.27 | 56.43 | +3.727% | 474,184 | +15.820% | |
| 2025-04-21 | 55.19 | 55.47 | 53.25 | 54.41 | -3.314% | 593,060 | +20.136% | |
| 2025-04-17 | 55.80 | 56.57 | 55.80 | 56.27 | +0.752% | 436,648 | +16.154% | |
| 2025-04-16 | 55.22 | 56.31 | 55.13 | 55.85 | -0.477% | 668,224 | +17.028% | |
| 2025-04-15 | 56.40 | 57.28 | 55.94 | 56.12 | -0.302% | 629,412 | +16.470% | |
| 2025-04-14 | 56.64 | 56.88 | 55.26 | 56.29 | 0.000% | 472,228 | +16.118% |