PLNT
Planet Fitness, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
42.40USD+1.326%(+0.55)1,713,686
Pre-marketOct 2, 2026 9:27:30 AM EDT
42.24USD+0.932%(+0.39)
After-hoursOct 2, 2026 4:51:30 PM EDT
42.41USD+0.012%(+0.01)
PLNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.08 | 43.08 | 41.77 | 42.41 | +1.338% | 1,713,686 | 0.000% |
| 2026-10-01 | 42.49 | 42.97 | 41.24 | 41.85 | -0.876% | 2,151,616 | +1.338% |
| 2026-09-30 | 40.90 | 42.85 | 40.68 | 42.22 | +3.633% | 3,988,405 | +0.450% |
| 2026-09-29 | 40.61 | 40.97 | 40.25 | 40.74 | +0.593% | 2,462,558 | +4.099% |
| 2026-09-28 | 42.38 | 42.50 | 40.25 | 40.50 | -5.108% | 3,605,390 | +4.716% |
| 2026-09-25 | 41.97 | 43.16 | 40.73 | 42.68 | +4.813% | 3,626,455 | -0.633% |
| 2026-09-24 | 41.51 | 42.09 | 39.90 | 40.72 | -0.683% | 3,321,801 | +4.150% |
| 2026-09-23 | 42.69 | 42.73 | 40.56 | 41.00 | -3.756% | 5,440,927 | +3.439% |
| 2026-09-22 | 48.23 | 48.33 | 41.79 | 42.60 | -9.458% | 7,466,190 | -0.446% |
| 2026-09-21 | 49.54 | 49.54 | 46.75 | 47.05 | -4.930% | 2,782,491 | -9.862% |
| 2026-09-18 | 49.87 | 50.59 | 49.09 | 49.49 | -0.842% | 3,834,184 | -14.306% |
| 2026-09-17 | 50.38 | 51.59 | 49.69 | 49.91 | -0.220% | 1,799,640 | -15.027% |
| 2026-09-16 | 50.43 | 51.00 | 49.49 | 50.02 | -1.555% | 2,070,682 | -15.214% |
| 2026-09-15 | 50.85 | 51.30 | 49.53 | 50.81 | -0.684% | 1,361,108 | -16.532% |
| 2026-09-14 | 51.12 | 52.20 | 50.50 | 51.16 | +0.808% | 1,658,817 | -17.103% |
| 2026-09-11 | 51.00 | 51.38 | 50.26 | 50.75 | +1.541% | 1,459,222 | -16.433% |
| 2026-09-10 | 49.82 | 50.16 | 49.08 | 49.98 | +0.200% | 2,024,202 | -15.146% |
| 2026-09-09 | 49.27 | 50.00 | 48.55 | 49.88 | 0.000% | 2,372,258 | -14.976% |
| 2026-09-08 | 51.12 | 51.65 | 49.79 | 49.88 | -1.946% | 1,548,348 | -14.976% |
| 2026-09-04 | 51.22 | 51.44 | 50.43 | 50.87 | -1.223% | 1,129,790 | -16.631% |
| 2026-09-03 | 52.14 | 52.43 | 51.04 | 51.50 | -0.348% | 1,008,604 | -17.650% |
| 2026-09-02 | 50.73 | 52.45 | 50.46 | 51.68 | +2.397% | 1,305,118 | -17.937% |
| 2026-09-01 | 50.77 | 51.30 | 49.89 | 50.47 | -2.190% | 1,535,076 | -15.970% |
| 2026-08-31 | 52.74 | 53.00 | 51.47 | 51.60 | -3.244% | 2,439,593 | -17.810% |
| 2026-08-28 | 51.76 | 53.59 | 51.76 | 53.33 | +3.153% | 1,515,954 | -20.476% |
| 2026-08-27 | 52.44 | 53.35 | 51.69 | 51.70 | -2.984% | 1,648,927 | -17.969% |
| 2026-08-26 | 51.94 | 53.78 | 51.94 | 53.29 | +1.427% | 1,319,299 | -20.417% |
| 2026-08-25 | 53.67 | 54.13 | 51.61 | 52.54 | -2.451% | 1,619,005 | -19.281% |
| 2026-08-24 | 54.16 | 55.37 | 53.63 | 53.86 | -0.627% | 1,544,974 | -21.259% |
| 2026-08-21 | 53.29 | 54.52 | 53.21 | 54.20 | +2.033% | 1,708,273 | -21.753% |
| 2026-08-20 | 53.81 | 53.83 | 52.66 | 53.12 | -1.538% | 1,370,632 | -20.162% |
| 2026-08-19 | 54.17 | 54.17 | 52.39 | 53.95 | +1.106% | 1,738,435 | -21.390% |
| 2026-08-18 | 51.71 | 53.79 | 51.06 | 53.36 | +5.392% | 2,347,983 | -20.521% |
| 2026-08-17 | 50.42 | 52.75 | 50.03 | 50.63 | +0.536% | 2,256,050 | -16.235% |
| 2026-08-14 | 49.15 | 51.20 | 49.15 | 50.36 | +2.566% | 1,452,010 | -15.786% |
| 2026-08-13 | 48.00 | 49.22 | 47.58 | 49.10 | +1.741% | 3,056,998 | -13.625% |
| 2026-08-12 | 48.79 | 48.80 | 47.75 | 48.26 | +0.710% | 1,640,515 | -12.122% |
| 2026-08-11 | 48.68 | 49.22 | 47.70 | 47.92 | -2.124% | 3,005,104 | -11.498% |
| 2026-08-10 | 49.60 | 49.90 | 48.41 | 48.96 | -2.100% | 3,219,332 | -13.378% |
| 2026-08-07 | 51.53 | 51.55 | 49.97 | 50.01 | -2.343% | 2,904,689 | -15.197% |
| 2026-08-06 | 55.50 | 56.26 | 51.13 | 51.21 | -9.507% | 5,237,961 | -17.184% |
| 2026-08-05 | 56.14 | 56.94 | 55.64 | 56.59 | +1.108% | 2,356,957 | -25.057% |
| 2026-08-04 | 55.72 | 56.20 | 54.75 | 55.97 | -0.462% | 1,421,304 | -24.227% |
| 2026-08-03 | 56.32 | 57.40 | 56.02 | 56.23 | +0.572% | 1,659,690 | -24.578% |
| 2026-07-31 | 56.23 | 56.38 | 55.20 | 55.91 | -0.125% | 1,221,113 | -24.146% |
| 2026-07-30 | 55.38 | 56.12 | 54.08 | 55.98 | -0.374% | 1,722,608 | -24.241% |
| 2026-07-29 | 55.91 | 57.02 | 55.14 | 56.19 | +0.447% | 2,032,131 | -24.524% |
| 2026-07-28 | 54.97 | 56.25 | 54.32 | 55.94 | +3.172% | 2,491,111 | -24.187% |
| 2026-07-27 | 54.21 | 54.65 | 53.01 | 54.22 | +1.384% | 3,276,133 | -21.782% |
| 2026-07-24 | 54.84 | 55.14 | 53.33 | 53.48 | -1.383% | 1,762,887 | -20.699% |
| 2026-07-23 | 53.84 | 54.49 | 53.16 | 54.23 | +0.333% | 1,400,980 | -21.796% |
| 2026-07-22 | 53.13 | 54.92 | 52.92 | 54.05 | -1.870% | 1,409,792 | -21.536% |
| 2026-07-21 | 55.50 | 56.20 | 54.25 | 55.08 | -0.308% | 1,656,256 | -23.003% |
| 2026-07-20 | 53.00 | 56.18 | 53.00 | 55.25 | +5.519% | 2,662,442 | -23.240% |
| 2026-07-17 | 52.84 | 53.55 | 52.08 | 52.36 | -0.983% | 1,675,237 | -19.003% |
| 2026-07-16 | 52.28 | 53.43 | 52.10 | 52.88 | +1.225% | 1,608,930 | -19.800% |
| 2026-07-15 | 50.76 | 52.44 | 50.18 | 52.24 | +2.633% | 2,122,413 | -18.817% |
| 2026-07-14 | 50.35 | 51.27 | 49.94 | 50.90 | +0.792% | 1,688,128 | -16.680% |
| 2026-07-13 | 51.05 | 51.70 | 50.45 | 50.50 | -1.617% | 1,519,918 | -16.020% |
| 2026-07-10 | 51.83 | 52.22 | 51.04 | 51.33 | -0.097% | 1,024,268 | -17.378% |
| 2026-07-09 | 51.02 | 51.71 | 50.22 | 51.38 | -0.600% | 1,411,460 | -17.458% |
| 2026-07-08 | 51.65 | 51.98 | 50.88 | 51.69 | -1.166% | 1,226,811 | -17.953% |
| 2026-07-07 | 53.00 | 53.54 | 52.04 | 52.30 | -0.229% | 1,222,153 | -18.910% |
| 2026-07-06 | 52.69 | 52.98 | 51.52 | 52.42 | -1.927% | 1,237,386 | -19.096% |
| 2026-07-02 | 53.72 | 54.47 | 52.89 | 53.45 | +1.442% | 1,760,006 | -20.655% |
| 2026-07-01 | 52.66 | 53.23 | 51.69 | 52.69 | +0.997% | 2,025,195 | -19.510% |
| 2026-06-30 | 51.71 | 52.49 | 51.22 | 52.17 | +1.144% | 1,296,021 | -18.708% |
| 2026-06-29 | 53.03 | 53.32 | 51.55 | 51.58 | -2.199% | 1,753,601 | -17.778% |
| 2026-06-26 | 52.14 | 53.41 | 51.88 | 52.74 | +1.540% | 2,033,196 | -19.587% |
| 2026-06-25 | 53.02 | 53.41 | 50.92 | 51.94 | -3.565% | 1,796,010 | -18.348% |
| 2026-06-24 | 52.20 | 54.00 | 52.03 | 53.86 | +3.897% | 1,781,748 | -21.259% |
| 2026-06-23 | 50.72 | 52.05 | 50.50 | 51.84 | +1.528% | 1,232,384 | -18.191% |
| 2026-06-22 | 51.84 | 52.30 | 50.85 | 51.06 | -3.624% | 2,044,886 | -16.941% |
| 2026-06-18 | 50.94 | 53.13 | 50.14 | 52.98 | +5.517% | 3,383,693 | -19.951% |
| 2026-06-17 | 49.99 | 51.20 | 49.58 | 50.21 | -0.219% | 1,819,096 | -15.535% |
| 2026-06-16 | 50.10 | 50.92 | 49.33 | 50.32 | +0.680% | 1,957,142 | -15.719% |
| 2026-06-15 | 50.97 | 51.71 | 49.86 | 49.98 | -2.019% | 2,205,119 | -15.146% |
| 2026-06-12 | 51.28 | 51.94 | 50.66 | 51.01 | -0.913% | 1,767,454 | -16.859% |
| 2026-06-11 | 50.20 | 51.60 | 49.71 | 51.48 | +1.739% | 1,578,853 | -17.618% |
| 2026-06-10 | 51.33 | 51.69 | 50.31 | 50.60 | -0.706% | 1,734,867 | -16.186% |
| 2026-06-09 | 50.65 | 51.90 | 50.10 | 50.96 | +0.453% | 2,325,171 | -16.778% |
| 2026-06-08 | 50.19 | 52.30 | 49.59 | 50.73 | +0.099% | 2,078,237 | -16.401% |
| 2026-06-05 | 50.60 | 52.87 | 50.19 | 50.68 | -1.266% | 1,611,060 | -16.318% |
| 2026-06-04 | 52.44 | 52.66 | 50.91 | 51.33 | -0.388% | 1,780,819 | -17.378% |
| 2026-06-03 | 52.76 | 52.77 | 50.67 | 51.53 | -3.339% | 2,542,078 | -17.698% |
| 2026-06-02 | 52.95 | 54.20 | 51.87 | 53.31 | +0.813% | 1,832,702 | -20.446% |
| 2026-06-01 | 52.95 | 53.20 | 51.66 | 52.88 | -1.177% | 2,096,214 | -19.800% |
| 2026-05-29 | 52.83 | 54.38 | 52.50 | 53.51 | +1.153% | 1,988,826 | -20.744% |
| 2026-05-28 | 51.76 | 53.37 | 51.26 | 52.90 | +1.750% | 1,422,517 | -19.830% |
| 2026-05-27 | 52.47 | 53.36 | 51.69 | 51.99 | -1.103% | 1,845,165 | -18.427% |
| 2026-05-26 | 51.20 | 53.04 | 50.68 | 52.57 | +0.999% | 2,076,272 | -19.327% |
| 2026-05-22 | 50.62 | 52.22 | 50.59 | 52.05 | +3.110% | 1,846,906 | -18.521% |
| 2026-05-21 | 50.00 | 51.17 | 49.16 | 50.48 | +0.478% | 2,754,226 | -15.987% |
| 2026-05-20 | 51.81 | 52.01 | 49.62 | 50.24 | -2.730% | 2,761,860 | -15.585% |
| 2026-05-19 | 54.26 | 55.03 | 51.28 | 51.65 | -4.582% | 3,988,416 | -17.890% |
| 2026-05-18 | 52.27 | 54.20 | 51.80 | 54.13 | +2.831% | 3,131,178 | -21.652% |
| 2026-05-15 | 52.00 | 53.49 | 51.34 | 52.64 | +2.214% | 3,265,405 | -19.434% |
| 2026-05-14 | 50.94 | 53.15 | 50.45 | 51.50 | +1.799% | 3,323,815 | -17.650% |
| 2026-05-13 | 49.10 | 50.66 | 48.02 | 50.59 | +2.223% | 3,523,310 | -16.169% |
| 2026-05-12 | 49.54 | 51.61 | 49.25 | 49.49 | +2.252% | 6,090,979 | -14.306% |
| 2026-05-11 | 45.66 | 48.57 | 45.19 | 48.40 | +5.493% | 5,323,959 | -12.376% |
| 2026-05-08 | 42.52 | 46.50 | 41.50 | 45.88 | +4.249% | 7,629,138 | -7.563% |
| 2026-05-07 | 44.83 | 45.00 | 37.03 | 44.01 | -31.191% | 17,245,859 | -3.636% |
| 2026-05-06 | 64.31 | 65.23 | 63.83 | 63.96 | -0.544% | 3,960,164 | -33.693% |
| 2026-05-05 | 63.38 | 65.07 | 63.38 | 64.31 | +1.612% | 3,134,442 | -34.054% |
| 2026-05-04 | 64.69 | 65.13 | 62.38 | 63.29 | -3.197% | 2,418,215 | -32.991% |
| 2026-05-01 | 67.67 | 68.47 | 65.32 | 65.38 | -1.935% | 1,531,542 | -35.133% |
| 2026-04-30 | 64.00 | 66.68 | 64.00 | 66.67 | +3.864% | 1,938,329 | -36.388% |
| 2026-04-29 | 64.02 | 64.93 | 63.41 | 64.19 | -0.419% | 1,550,391 | -33.931% |
| 2026-04-28 | 67.00 | 67.70 | 63.88 | 64.46 | -3.170% | 2,588,679 | -34.207% |
| 2026-04-27 | 69.42 | 70.59 | 66.53 | 66.57 | -4.381% | 1,456,999 | -36.293% |
| 2026-04-24 | 69.27 | 69.77 | 68.26 | 69.62 | +0.723% | 972,129 | -39.084% |
| 2026-04-23 | 70.94 | 71.07 | 67.82 | 69.12 | -2.894% | 1,658,607 | -38.643% |
| 2026-04-22 | 71.78 | 72.25 | 70.85 | 71.18 | -1.111% | 1,118,528 | -40.419% |
| 2026-04-21 | 73.65 | 74.29 | 71.37 | 71.98 | -2.334% | 932,896 | -41.081% |
| 2026-04-20 | 72.55 | 75.19 | 72.47 | 73.70 | +1.278% | 1,469,226 | -42.456% |
| 2026-04-17 | 71.47 | 73.29 | 71.45 | 72.77 | +1.833% | 1,584,297 | -41.720% |
| 2026-04-16 | 72.25 | 72.88 | 71.14 | 71.46 | -1.052% | 874,950 | -40.652% |
| 2026-04-15 | 71.86 | 72.64 | 71.59 | 72.22 | +0.585% | 1,028,478 | -41.277% |
| 2026-04-14 | 70.06 | 71.84 | 70.02 | 71.80 | +2.221% | 1,193,916 | -40.933% |
| 2026-04-13 | 69.80 | 70.72 | 69.10 | 70.24 | -0.227% | 1,295,378 | -39.621% |
| 2026-04-10 | 72.23 | 72.36 | 70.32 | 70.40 | -2.776% | 930,130 | -39.759% |
| 2026-04-09 | 73.43 | 73.74 | 71.71 | 72.41 | -2.109% | 1,392,300 | -41.431% |
| 2026-04-08 | 75.22 | 75.98 | 73.75 | 73.97 | -0.364% | 1,079,754 | -42.666% |
| 2026-04-07 | 73.44 | 74.65 | 72.88 | 74.24 | +1.034% | 1,044,381 | -42.874% |
| 2026-04-06 | 73.08 | 73.94 | 72.13 | 73.48 | +0.259% | 670,941 | -42.284% |
| 2026-04-02 | 72.04 | 73.81 | 70.32 | 73.29 | +1.594% | 1,278,277 | -42.134% |
| 2026-04-01 | 74.03 | 74.22 | 70.76 | 72.14 | -3.012% | 1,873,406 | -41.212% |
| 2026-03-31 | 75.40 | 76.34 | 73.64 | 74.38 | +0.882% | 1,317,722 | -42.982% |
| 2026-03-30 | 74.09 | 74.68 | 72.90 | 73.73 | -0.095% | 1,294,794 | -42.479% |
| 2026-03-27 | 75.07 | 75.94 | 73.71 | 73.80 | -2.122% | 1,064,866 | -42.534% |
| 2026-03-26 | 74.98 | 76.46 | 74.70 | 75.40 | +0.319% | 986,880 | -43.753% |
| 2026-03-25 | 75.73 | 76.40 | 73.94 | 75.16 | -0.066% | 1,071,660 | -43.574% |
| 2026-03-24 | 74.47 | 76.17 | 73.25 | 75.21 | +0.347% | 1,850,858 | -43.611% |
| 2026-03-23 | 75.87 | 76.73 | 74.93 | 74.95 | +0.821% | 1,472,356 | -43.416% |
| 2026-03-20 | 75.80 | 76.27 | 74.04 | 74.34 | -2.236% | 2,046,352 | -42.951% |
| 2026-03-19 | 74.34 | 76.71 | 74.31 | 76.04 | +1.862% | 1,432,702 | -44.227% |
| 2026-03-18 | 73.57 | 76.00 | 73.03 | 74.65 | +0.810% | 1,430,555 | -43.188% |
| 2026-03-17 | 75.00 | 76.51 | 73.79 | 74.05 | -1.660% | 1,356,329 | -42.728% |
| 2026-03-16 | 73.59 | 75.79 | 73.01 | 75.30 | +2.282% | 1,498,999 | -43.679% |
| 2026-03-13 | 74.94 | 75.73 | 73.32 | 73.62 | -1.525% | 2,336,244 | -42.393% |
| 2026-03-12 | 78.29 | 78.60 | 74.65 | 74.76 | -4.055% | 1,410,101 | -43.272% |
| 2026-03-11 | 77.17 | 78.18 | 75.52 | 77.92 | +2.137% | 1,527,951 | -45.572% |
| 2026-03-10 | 76.72 | 78.17 | 73.29 | 76.29 | -2.054% | 2,565,131 | -44.409% |
| 2026-03-09 | 77.48 | 78.18 | 75.34 | 77.89 | -0.979% | 2,268,827 | -45.551% |
| 2026-03-06 | 79.84 | 80.03 | 78.10 | 78.66 | -1.601% | 1,726,916 | -46.084% |
| 2026-03-05 | 81.35 | 81.82 | 77.00 | 79.94 | -1.782% | 2,168,812 | -46.948% |
| 2026-03-04 | 82.01 | 82.84 | 80.62 | 81.39 | -1.739% | 1,686,457 | -47.893% |
| 2026-03-03 | 80.86 | 83.45 | 80.00 | 82.83 | +1.210% | 1,815,144 | -48.799% |
| 2026-03-02 | 80.91 | 82.43 | 80.75 | 81.84 | -0.377% | 1,924,299 | -48.179% |
| 2026-02-27 | 82.51 | 83.28 | 80.99 | 82.15 | -1.934% | 1,855,358 | -48.375% |
| 2026-02-26 | 80.50 | 84.05 | 79.57 | 83.77 | +4.647% | 3,052,387 | -49.373% |
| 2026-02-25 | 82.86 | 82.98 | 79.20 | 80.05 | -3.099% | 4,401,079 | -47.021% |
| 2026-02-24 | 82.89 | 86.47 | 79.18 | 82.61 | -8.970% | 5,613,414 | -48.662% |
| 2026-02-23 | 90.40 | 91.09 | 89.34 | 90.75 | +0.110% | 3,038,615 | -53.267% |
| 2026-02-20 | 91.07 | 92.93 | 90.03 | 90.65 | -0.527% | 2,084,419 | -53.216% |
| 2026-02-19 | 94.24 | 94.39 | 91.02 | 91.13 | -2.940% | 1,677,758 | -53.462% |
| 2026-02-18 | 92.95 | 95.30 | 92.92 | 93.89 | +1.415% | 1,539,977 | -54.830% |
| 2026-02-17 | 91.33 | 94.86 | 91.25 | 92.58 | +2.073% | 2,063,710 | -54.191% |
| 2026-02-13 | 88.13 | 91.29 | 87.71 | 90.70 | +2.301% | 1,642,191 | -53.241% |
| 2026-02-12 | 92.75 | 92.75 | 87.44 | 88.66 | -3.704% | 2,684,423 | -52.166% |
| 2026-02-11 | 92.72 | 92.72 | 91.10 | 92.07 | -1.011% | 1,340,197 | -53.937% |
| 2026-02-10 | 92.61 | 93.66 | 92.14 | 93.01 | +1.429% | 1,268,245 | -54.403% |
| 2026-02-09 | 91.61 | 92.89 | 90.10 | 91.70 | +0.098% | 1,124,678 | -53.751% |
| 2026-02-06 | 90.33 | 92.30 | 90.08 | 91.61 | +1.104% | 2,036,218 | -53.706% |
| 2026-02-05 | 93.60 | 94.25 | 90.51 | 90.61 | -1.703% | 1,314,401 | -53.195% |
| 2026-02-04 | 90.30 | 93.17 | 90.30 | 92.18 | +1.565% | 1,258,484 | -53.992% |
| 2026-02-03 | 90.98 | 91.28 | 89.37 | 90.76 | -0.570% | 1,731,906 | -53.272% |
| 2026-02-02 | 91.38 | 93.17 | 91.12 | 91.28 | +0.264% | 1,395,714 | -53.539% |
| 2026-01-30 | 91.50 | 92.11 | 88.83 | 91.04 | -0.795% | 1,356,526 | -53.416% |
| 2026-01-29 | 91.95 | 92.44 | 90.19 | 91.77 | +0.153% | 1,493,103 | -53.787% |
| 2026-01-28 | 92.87 | 93.87 | 91.29 | 91.63 | -1.133% | 1,861,290 | -53.716% |
| 2026-01-27 | 93.10 | 93.86 | 92.05 | 92.68 | -0.643% | 1,569,835 | -54.240% |
| 2026-01-26 | 93.95 | 95.01 | 93.23 | 93.28 | -1.260% | 1,811,751 | -54.535% |
| 2026-01-23 | 97.45 | 97.50 | 93.83 | 94.47 | -3.296% | 2,003,791 | -55.107% |
| 2026-01-22 | 97.25 | 99.01 | 96.45 | 97.69 | +0.794% | 1,400,744 | -56.587% |
| 2026-01-21 | 97.38 | 98.41 | 96.18 | 96.92 | -0.124% | 1,549,248 | -56.242% |
| 2026-01-20 | 97.69 | 98.10 | 96.74 | 97.04 | -0.686% | 1,638,138 | -56.296% |
| 2026-01-16 | 98.47 | 99.49 | 95.47 | 97.71 | -1.393% | 1,687,382 | -56.596% |
| 2026-01-15 | 99.50 | 101.50 | 98.94 | 99.09 | -1.579% | 1,828,121 | -57.201% |
| 2026-01-14 | 99.94 | 102.99 | 99.50 | 100.68 | +1.574% | 2,109,156 | -57.876% |
| 2026-01-13 | 101.00 | 104.53 | 98.26 | 99.12 | -1.461% | 2,518,340 | -57.213% |
| 2026-01-12 | 105.00 | 105.94 | 99.13 | 100.59 | -5.859% | 4,698,748 | -57.839% |
| 2026-01-09 | 105.80 | 108.48 | 105.04 | 106.85 | +1.031% | 1,684,081 | -60.309% |
| 2026-01-08 | 103.98 | 106.71 | 102.06 | 105.76 | +1.303% | 2,919,460 | -59.900% |
| 2026-01-07 | 105.68 | 106.89 | 103.72 | 104.40 | -1.071% | 1,714,285 | -59.377% |
| 2026-01-06 | 104.67 | 107.13 | 104.44 | 105.53 | +0.142% | 1,683,896 | -59.812% |
| 2026-01-05 | 108.69 | 109.02 | 103.49 | 105.38 | -3.964% | 2,748,068 | -59.755% |
| 2026-01-02 | 109.50 | 110.53 | 108.31 | 109.73 | +1.162% | 1,090,718 | -61.351% |
| 2025-12-31 | 108.87 | 109.43 | 108.04 | 108.47 | -0.668% | 818,933 | -60.902% |
| 2025-12-30 | 109.24 | 109.80 | 108.87 | 109.20 | -0.183% | 947,109 | -61.163% |
| 2025-12-29 | 109.07 | 109.97 | 108.07 | 109.40 | +0.303% | 1,166,478 | -61.234% |
| 2025-12-26 | 110.21 | 110.21 | 108.69 | 109.07 | -0.800% | 992,156 | -61.117% |
| 2025-12-24 | 111.29 | 111.35 | 109.58 | 109.95 | -1.505% | 622,032 | -61.428% |
| 2025-12-23 | 111.45 | 112.54 | 110.76 | 111.63 | +0.215% | 1,222,593 | -62.008% |
| 2025-12-22 | 111.29 | 112.13 | 110.59 | 111.39 | +0.009% | 1,496,667 | -61.927% |
| 2025-12-19 | 109.97 | 111.89 | 109.58 | 111.38 | +1.199% | 2,050,045 | -61.923% |
| 2025-12-18 | 110.50 | 111.45 | 108.70 | 110.06 | +0.055% | 1,713,212 | -61.466% |
| 2025-12-17 | 108.81 | 111.58 | 108.81 | 110.00 | +0.402% | 2,097,806 | -61.445% |
| 2025-12-16 | 113.18 | 114.26 | 109.17 | 109.56 | -0.291% | 2,310,406 | -61.291% |
| 2025-12-15 | 108.88 | 110.32 | 107.86 | 109.88 | +1.169% | 828,822 | -61.403% |
| 2025-12-12 | 109.09 | 109.60 | 108.04 | 108.61 | +0.037% | 949,790 | -60.952% |
| 2025-12-11 | 108.16 | 109.98 | 107.77 | 108.57 | +0.958% | 1,111,492 | -60.938% |
| 2025-12-10 | 108.50 | 109.00 | 106.66 | 107.54 | -0.260% | 1,317,221 | -60.564% |
| 2025-12-09 | 109.38 | 110.42 | 107.71 | 107.82 | -1.219% | 1,052,991 | -60.666% |
| 2025-12-08 | 110.54 | 111.30 | 109.01 | 109.15 | -1.737% | 1,009,236 | -61.145% |
| 2025-12-05 | 109.29 | 112.17 | 108.26 | 111.08 | +1.536% | 1,131,218 | -61.820% |
| 2025-12-04 | 108.53 | 109.59 | 107.73 | 109.40 | +0.895% | 830,259 | -61.234% |
| 2025-12-03 | 108.99 | 110.05 | 107.78 | 108.43 | -0.322% | 1,013,853 | -60.887% |
| 2025-12-02 | 109.57 | 111.51 | 108.71 | 108.78 | -0.202% | 1,165,688 | -61.013% |
| 2025-12-01 | 111.06 | 111.64 | 108.68 | 109.00 | -2.652% | 1,383,001 | -61.092% |
| 2025-11-28 | 111.71 | 113.12 | 111.51 | 111.97 | +0.116% | 539,243 | -62.124% |
| 2025-11-26 | 111.97 | 113.00 | 111.67 | 111.84 | +0.152% | 863,044 | -62.080% |
| 2025-11-25 | 109.24 | 112.31 | 109.07 | 111.67 | +2.544% | 1,248,863 | -62.022% |
| 2025-11-24 | 109.14 | 110.46 | 108.49 | 108.90 | -0.811% | 1,320,216 | -61.056% |
| 2025-11-21 | 105.38 | 110.48 | 105.13 | 109.79 | +4.582% | 1,618,672 | -61.372% |
| 2025-11-20 | 104.01 | 106.70 | 104.01 | 104.98 | +0.855% | 957,960 | -59.602% |
| 2025-11-19 | 103.63 | 104.69 | 102.49 | 104.09 | +0.658% | 1,159,973 | -59.256% |
| 2025-11-18 | 101.77 | 104.50 | 101.26 | 103.41 | +1.154% | 1,268,982 | -58.988% |
| 2025-11-17 | 105.79 | 105.79 | 101.75 | 102.23 | -3.475% | 1,984,758 | -58.515% |
| 2025-11-14 | 106.36 | 107.21 | 105.18 | 105.91 | -1.120% | 1,409,408 | -59.957% |
| 2025-11-13 | 107.71 | 111.12 | 106.75 | 107.11 | +3.219% | 2,965,792 | -60.405% |
| 2025-11-12 | 105.51 | 105.54 | 102.76 | 103.77 | -1.965% | 1,581,990 | -59.131% |
| 2025-11-11 | 105.19 | 106.49 | 104.44 | 105.85 | +0.599% | 1,739,905 | -59.934% |
| 2025-11-10 | 106.24 | 106.70 | 104.06 | 105.22 | -1.063% | 1,659,635 | -59.694% |
| 2025-11-07 | 104.02 | 106.42 | 103.20 | 106.35 | +3.012% | 2,138,373 | -60.122% |
| 2025-11-06 | 103.35 | 104.72 | 100.40 | 103.24 | +12.585% | 4,043,612 | -58.921% |
| 2025-11-05 | 92.05 | 92.62 | 90.94 | 91.70 | +0.416% | 2,473,121 | -53.751% |
| 2025-11-04 | 92.41 | 92.82 | 90.63 | 91.32 | -0.653% | 1,653,561 | -53.559% |
| 2025-11-03 | 90.00 | 92.12 | 89.33 | 91.92 | +1.356% | 1,908,634 | -53.862% |
| 2025-10-31 | 90.33 | 90.79 | 88.74 | 90.69 | +0.789% | 1,222,344 | -53.236% |
| 2025-10-30 | 91.21 | 92.30 | 89.72 | 89.98 | -1.661% | 1,827,493 | -52.867% |
| 2025-10-29 | 93.53 | 93.53 | 90.39 | 91.50 | -2.296% | 1,778,129 | -53.650% |
| 2025-10-28 | 95.77 | 96.37 | 93.48 | 93.65 | -2.732% | 1,139,949 | -54.714% |
| 2025-10-27 | 99.36 | 99.36 | 96.23 | 96.28 | -2.154% | 1,600,797 | -55.951% |
| 2025-10-24 | 96.66 | 98.84 | 96.50 | 98.40 | +2.543% | 1,006,620 | -56.900% |
| 2025-10-23 | 96.63 | 96.76 | 94.05 | 95.96 | -0.755% | 939,385 | -55.805% |
| 2025-10-22 | 96.31 | 97.59 | 96.11 | 96.69 | +0.166% | 1,133,911 | -56.138% |
| 2025-10-21 | 95.04 | 96.59 | 94.55 | 96.53 | +1.354% | 735,539 | -56.065% |
| 2025-10-20 | 94.92 | 95.61 | 94.37 | 95.24 | +1.072% | 895,278 | -55.470% |
| 2025-10-17 | 93.73 | 94.76 | 92.66 | 94.23 | +1.782% | 888,463 | -54.993% |
| 2025-10-16 | 94.19 | 94.97 | 91.82 | 92.58 | -1.782% | 1,386,112 | -54.191% |
| 2025-10-15 | 94.22 | 95.50 | 93.70 | 94.26 | -0.496% | 1,375,468 | -55.007% |
| 2025-10-14 | 92.30 | 95.60 | 91.97 | 94.73 | +2.223% | 1,491,592 | -55.231% |
| 2025-10-13 | 93.28 | 94.24 | 91.58 | 92.67 | -1.015% | 1,496,921 | -54.235% |
| 2025-10-10 | 94.36 | 94.47 | 93.06 | 93.62 | -0.690% | 1,319,215 | -54.700% |
| 2025-10-09 | 95.63 | 95.64 | 93.57 | 94.27 | -1.710% | 1,592,506 | -55.012% |
| 2025-10-08 | 97.25 | 97.44 | 95.76 | 95.91 | -0.919% | 919,704 | -55.781% |
| 2025-10-07 | 98.32 | 98.32 | 96.53 | 96.80 | -1.184% | 1,008,552 | -56.188% |
| 2025-10-06 | 101.15 | 101.61 | 97.64 | 97.96 | -2.653% | 1,468,454 | -56.707% |
| 2025-10-03 | 102.78 | 102.89 | 98.79 | 100.63 | -2.016% | 1,790,772 | -57.856% |
| 2025-10-02 | 102.78 | 104.39 | 102.07 | 102.70 | -0.349% | 719,167 | -58.705% |
| 2025-10-01 | 103.51 | 103.51 | 101.46 | 103.06 | -0.713% | 896,138 | -58.849% |
| 2025-09-30 | 104.56 | 105.07 | 103.55 | 103.80 | -1.303% | 995,276 | -59.143% |
| 2025-09-29 | 104.08 | 105.19 | 103.51 | 105.17 | +1.457% | 890,386 | -59.675% |
| 2025-09-26 | 103.31 | 104.42 | 101.52 | 103.66 | +0.261% | 1,044,102 | -59.087% |
| 2025-09-25 | 103.12 | 104.03 | 101.58 | 103.39 | +0.145% | 852,865 | -58.981% |
| 2025-09-24 | 100.28 | 105.50 | 100.28 | 103.24 | +3.874% | 1,982,883 | -58.921% |
| 2025-09-23 | 101.64 | 102.45 | 98.95 | 99.39 | -2.358% | 1,358,674 | -57.330% |
| 2025-09-22 | 101.00 | 101.95 | 100.39 | 101.79 | +0.782% | 1,035,417 | -58.336% |
| 2025-09-19 | 100.67 | 101.50 | 99.87 | 101.00 | +0.718% | 1,367,054 | -58.010% |
| 2025-09-18 | 98.77 | 100.60 | 97.85 | 100.28 | +1.663% | 962,699 | -57.708% |
| 2025-09-17 | 101.03 | 101.63 | 98.07 | 98.64 | -2.114% | 1,643,155 | -57.005% |
| 2025-09-16 | 100.24 | 100.78 | 99.19 | 100.77 | +0.209% | 1,791,516 | -57.914% |
| 2025-09-15 | 102.16 | 103.05 | 100.18 | 100.56 | -1.189% | 1,099,728 | -57.826% |
| 2025-09-12 | 102.68 | 103.11 | 101.44 | 101.77 | -1.605% | 813,675 | -58.328% |
| 2025-09-11 | 101.70 | 104.69 | 101.70 | 103.43 | +1.922% | 1,140,029 | -58.996% |
| 2025-09-10 | 102.38 | 103.14 | 101.11 | 101.48 | -1.072% | 986,716 | -58.209% |
| 2025-09-09 | 104.13 | 104.48 | 102.00 | 102.58 | -1.583% | 754,126 | -58.657% |
| 2025-09-08 | 104.68 | 105.52 | 103.30 | 104.23 | -0.268% | 912,937 | -59.311% |
| 2025-09-05 | 103.17 | 104.69 | 102.90 | 104.51 | +1.505% | 1,003,553 | -59.420% |
| 2025-09-04 | 102.21 | 103.50 | 101.42 | 102.96 | +1.090% | 852,143 | -58.809% |
| 2025-09-03 | 101.30 | 102.15 | 100.96 | 101.85 | +0.128% | 1,277,846 | -58.360% |
| 2025-09-02 | 104.06 | 105.59 | 101.59 | 101.72 | -2.939% | 1,232,498 | -58.307% |
| 2025-08-29 | 106.09 | 106.79 | 104.58 | 104.80 | -1.873% | 1,061,597 | -59.532% |
| 2025-08-28 | 105.75 | 106.88 | 104.99 | 106.80 | +1.060% | 842,716 | -60.290% |
| 2025-08-27 | 105.00 | 106.23 | 104.63 | 105.68 | +0.142% | 1,179,667 | -59.869% |
| 2025-08-26 | 105.23 | 106.04 | 104.75 | 105.53 | +0.629% | 794,065 | -59.812% |
| 2025-08-25 | 107.09 | 107.60 | 104.82 | 104.87 | -2.483% | 819,725 | -59.559% |
| 2025-08-22 | 107.69 | 109.36 | 107.40 | 107.54 | +0.552% | 925,848 | -60.564% |
| 2025-08-21 | 107.48 | 107.64 | 106.01 | 106.95 | -0.567% | 1,014,973 | -60.346% |
| 2025-08-20 | 108.07 | 108.75 | 105.70 | 107.56 | -0.683% | 1,244,585 | -60.571% |
| 2025-08-19 | 106.76 | 108.35 | 105.71 | 108.30 | +1.338% | 1,134,633 | -60.840% |
| 2025-08-18 | 107.99 | 108.49 | 106.86 | 106.87 | -0.605% | 1,381,289 | -60.316% |
| 2025-08-15 | 105.13 | 107.94 | 104.64 | 107.52 | +2.556% | 1,014,645 | -60.556% |
| 2025-08-14 | 106.60 | 107.30 | 104.71 | 104.84 | -2.192% | 803,359 | -59.548% |
| 2025-08-13 | 106.10 | 107.53 | 104.47 | 107.19 | +0.904% | 877,984 | -60.435% |
| 2025-08-12 | 105.93 | 107.28 | 104.42 | 106.23 | +0.340% | 1,647,244 | -60.077% |
| 2025-08-11 | 106.93 | 107.87 | 105.68 | 105.87 | -0.713% | 1,263,917 | -59.941% |
| 2025-08-08 | 104.22 | 107.14 | 103.76 | 106.63 | +1.186% | 1,561,164 | -60.227% |
| 2025-08-07 | 105.99 | 107.76 | 104.38 | 105.38 | -0.697% | 2,520,629 | -59.755% |
| 2025-08-06 | 101.84 | 107.00 | 97.72 | 106.12 | -2.883% | 5,427,223 | -60.036% |
| 2025-08-05 | 110.17 | 112.58 | 109.11 | 109.27 | -0.916% | 1,870,547 | -61.188% |
| 2025-08-04 | 109.03 | 110.41 | 107.73 | 110.28 | +2.481% | 1,494,766 | -61.543% |
| 2025-08-01 | 108.53 | 108.84 | 106.27 | 107.61 | -1.447% | 1,159,094 | -60.589% |
| 2025-07-31 | 110.88 | 111.89 | 108.88 | 109.19 | -1.657% | 1,228,764 | -61.159% |
| 2025-07-30 | 110.42 | 112.13 | 109.92 | 111.03 | +0.525% | 1,662,062 | -61.803% |
| 2025-07-29 | 111.23 | 111.66 | 110.22 | 110.45 | -0.701% | 956,521 | -61.603% |
| 2025-07-28 | 112.74 | 112.91 | 110.68 | 111.23 | -1.348% | 975,964 | -61.872% |
| 2025-07-25 | 112.57 | 113.17 | 111.39 | 112.75 | +0.302% | 765,133 | -62.386% |
| 2025-07-24 | 113.02 | 114.02 | 111.86 | 112.41 | -0.522% | 999,029 | -62.272% |
| 2025-07-23 | 113.96 | 114.47 | 111.95 | 113.00 | -0.484% | 937,954 | -62.469% |
| 2025-07-22 | 110.48 | 113.96 | 109.82 | 113.55 | +3.209% | 1,492,602 | -62.651% |
| 2025-07-21 | 112.55 | 112.56 | 110.02 | 110.02 | -2.187% | 1,072,108 | -61.452% |
| 2025-07-18 | 110.47 | 112.73 | 109.84 | 112.48 | +2.125% | 1,289,647 | -62.296% |
| 2025-07-17 | 109.14 | 111.32 | 109.14 | 110.14 | +0.520% | 1,287,670 | -61.494% |
| 2025-07-16 | 110.10 | 112.08 | 109.20 | 109.57 | +0.018% | 1,528,744 | -61.294% |
| 2025-07-15 | 111.33 | 113.15 | 109.13 | 109.55 | -1.599% | 1,608,007 | -61.287% |
| 2025-07-14 | 110.10 | 112.03 | 109.68 | 111.33 | +0.815% | 1,068,629 | -61.906% |
| 2025-07-11 | 108.26 | 110.91 | 107.01 | 110.43 | +1.986% | 1,022,512 | -61.596% |
| 2025-07-10 | 105.82 | 108.89 | 105.45 | 108.28 | +2.567% | 1,355,528 | -60.833% |
| 2025-07-09 | 106.50 | 107.26 | 104.39 | 105.57 | -0.715% | 1,032,791 | -59.828% |
| 2025-07-08 | 106.53 | 107.66 | 105.49 | 106.33 | -0.533% | 1,088,080 | -60.115% |
| 2025-07-07 | 107.75 | 107.75 | 106.32 | 106.90 | -0.789% | 694,471 | -60.327% |
| 2025-07-03 | 106.81 | 108.36 | 106.73 | 107.75 | +0.861% | 733,071 | -60.640% |
| 2025-07-02 | 106.31 | 107.46 | 103.58 | 106.83 | +0.272% | 1,266,380 | -60.301% |
| 2025-07-01 | 108.78 | 109.29 | 106.39 | 106.54 | -2.302% | 1,427,823 | -60.193% |
| 2025-06-30 | 108.56 | 109.23 | 106.12 | 109.05 | +0.322% | 1,628,443 | -61.110% |
| 2025-06-27 | 107.58 | 110.83 | 107.30 | 108.70 | +0.741% | 3,101,509 | -60.984% |
| 2025-06-26 | 105.91 | 107.99 | 104.52 | 107.90 | +2.294% | 1,553,135 | -60.695% |
| 2025-06-25 | 108.41 | 108.77 | 104.94 | 105.48 | -2.369% | 1,736,909 | -59.793% |
| 2025-06-24 | 109.14 | 110.95 | 106.95 | 108.04 | -0.717% | 1,302,542 | -60.746% |
| 2025-06-23 | 107.25 | 109.13 | 106.06 | 108.82 | +1.473% | 1,651,535 | -61.027% |
| 2025-06-20 | 108.49 | 108.49 | 106.99 | 107.24 | -0.418% | 1,259,590 | -60.453% |
| 2025-06-18 | 103.12 | 108.69 | 102.77 | 107.69 | +4.889% | 2,440,492 | -60.618% |
| 2025-06-17 | 104.44 | 104.50 | 99.07 | 102.67 | -2.219% | 2,069,611 | -58.693% |
| 2025-06-16 | 103.13 | 105.45 | 102.80 | 105.00 | +2.319% | 1,796,542 | -59.610% |
| 2025-06-13 | 103.51 | 104.17 | 102.34 | 102.62 | -1.403% | 1,051,124 | -58.673% |
| 2025-06-12 | 102.18 | 104.34 | 102.03 | 104.08 | +1.889% | 1,115,901 | -59.252% |
| 2025-06-11 | 102.39 | 102.92 | 101.25 | 102.15 | -0.156% | 1,058,707 | -58.483% |
| 2025-06-10 | 102.73 | 103.19 | 100.50 | 102.31 | -0.283% | 1,054,843 | -58.548% |
| 2025-06-09 | 105.50 | 105.52 | 102.38 | 102.60 | -2.823% | 1,040,999 | -58.665% |
| 2025-06-06 | 106.47 | 106.54 | 104.81 | 105.58 | +0.399% | 1,175,250 | -59.831% |
| 2025-06-05 | 105.27 | 107.17 | 103.62 | 105.16 | -0.152% | 1,874,711 | -59.671% |
| 2025-06-04 | 104.98 | 105.69 | 104.10 | 105.32 | +0.086% | 997,610 | -59.732% |
| 2025-06-03 | 104.99 | 106.32 | 103.61 | 105.23 | -0.019% | 1,142,172 | -59.698% |
| 2025-06-02 | 102.86 | 105.39 | 101.94 | 105.25 | +2.353% | 1,075,881 | -59.705% |
| 2025-05-30 | 103.00 | 103.36 | 101.92 | 102.83 | -0.194% | 1,370,042 | -58.757% |
| 2025-05-29 | 103.51 | 104.24 | 101.98 | 103.03 | -0.281% | 1,178,922 | -58.837% |
| 2025-05-28 | 102.57 | 103.52 | 101.94 | 103.32 | +0.780% | 1,221,494 | -58.953% |
| 2025-05-27 | 105.99 | 106.29 | 101.40 | 102.52 | -2.732% | 1,903,360 | -58.632% |
| 2025-05-23 | 102.01 | 105.61 | 100.38 | 105.40 | +0.573% | 1,539,721 | -59.763% |
| 2025-05-22 | 106.00 | 106.75 | 104.28 | 104.80 | +0.711% | 1,638,866 | -59.532% |
| 2025-05-21 | 103.60 | 105.24 | 102.11 | 104.06 | +0.629% | 1,677,348 | -59.245% |
| 2025-05-20 | 101.76 | 103.48 | 101.23 | 103.41 | +0.927% | 1,295,583 | -58.988% |
| 2025-05-19 | 99.00 | 102.49 | 98.58 | 102.46 | +3.642% | 1,275,521 | -58.608% |
| 2025-05-16 | 97.68 | 98.96 | 97.27 | 98.86 | +0.898% | 958,389 | -57.101% |
| 2025-05-15 | 98.09 | 98.88 | 97.06 | 97.98 | +0.010% | 1,986,305 | -56.716% |
| 2025-05-14 | 94.17 | 98.83 | 94.16 | 97.97 | +4.412% | 2,123,436 | -56.711% |
| 2025-05-13 | 94.92 | 95.28 | 93.58 | 93.83 | -0.424% | 2,056,041 | -54.801% |
| 2025-05-12 | 95.01 | 95.14 | 92.92 | 94.23 | +1.530% | 2,377,696 | -54.993% |
| 2025-05-09 | 96.81 | 97.31 | 92.78 | 92.81 | -4.398% | 2,089,454 | -54.304% |
| 2025-05-08 | 99.80 | 101.93 | 93.81 | 97.08 | -4.571% | 5,481,316 | -56.314% |
| 2025-05-07 | 99.77 | 102.92 | 99.77 | 101.73 | +1.862% | 2,955,504 | -58.311% |
| 2025-05-06 | 97.14 | 99.90 | 96.53 | 99.87 | +1.484% | 1,516,866 | -57.535% |
| 2025-05-05 | 98.81 | 99.60 | 98.06 | 98.41 | -0.676% | 1,167,601 | -56.905% |
| 2025-05-02 | 95.96 | 99.18 | 95.00 | 99.08 | +4.548% | 1,129,529 | -57.196% |
| 2025-05-01 | 94.54 | 95.55 | 93.88 | 94.77 | +0.190% | 1,419,587 | -55.250% |
| 2025-04-30 | 94.45 | 95.02 | 92.47 | 94.59 | -1.036% | 1,368,546 | -55.164% |
| 2025-04-29 | 95.71 | 96.11 | 93.02 | 95.58 | -0.593% | 1,090,569 | -55.629% |
| 2025-04-28 | 96.05 | 96.89 | 94.69 | 96.15 | +0.365% | 1,047,892 | -55.892% |
| 2025-04-25 | 96.06 | 96.79 | 93.79 | 95.80 | -0.550% | 1,077,698 | -55.731% |
| 2025-04-24 | 97.85 | 97.85 | 95.82 | 96.33 | -0.670% | 995,769 | -55.974% |
| 2025-04-23 | 97.47 | 99.56 | 96.11 | 96.98 | +1.528% | 1,233,405 | -56.269% |
| 2025-04-22 | 93.93 | 95.76 | 93.24 | 95.52 | +2.654% | 924,698 | -55.601% |
| 2025-04-21 | 93.79 | 94.22 | 90.67 | 93.05 | -0.810% | 1,218,724 | -54.422% |
| 2025-04-17 | 94.37 | 95.11 | 93.18 | 93.81 | -0.699% | 1,037,279 | -54.792% |
| 2025-04-16 | 95.73 | 96.60 | 93.49 | 94.47 | -1.757% | 886,774 | -55.107% |
| 2025-04-15 | 98.09 | 98.48 | 95.73 | 96.16 | -1.465% | 694,813 | -55.896% |
| 2025-04-14 | 99.34 | 99.34 | 95.44 | 97.59 | 0.000% | 877,694 | -56.543% |