PNR
Pentair plc
stockNYSE
At CloseNov 6, 2026 3:59:55 PM EST
68.11USD-2.379%(-1.66)1,961,998
Pre-marketNov 6, 2026 9:22:30 AM EST
69.14USD-0.903%(-0.63)
After-hoursNov 6, 2026 4:10:30 PM EST
68.12USD+0.015%(+0.01)
PNR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 68.62 | 69.19 | 67.99 | 68.11 | -2.379% | 1,961,998 | 0.000% |
| 2026-11-05 | 72.50 | 72.87 | 69.08 | 69.77 | -3.138% | 3,210,491 | -2.379% |
| 2026-11-04 | 71.47 | 72.65 | 70.69 | 72.03 | +3.298% | 3,280,088 | -5.442% |
| 2026-11-03 | 70.33 | 70.33 | 68.73 | 69.73 | -1.176% | 3,007,097 | -2.323% |
| 2026-11-02 | 67.23 | 70.87 | 66.92 | 70.56 | +6.490% | 5,617,660 | -3.472% |
| 2026-10-30 | 66.01 | 67.21 | 65.45 | 66.26 | +0.638% | 4,959,426 | +2.792% |
| 2026-10-29 | 64.88 | 66.17 | 64.64 | 65.84 | +2.284% | 4,457,730 | +3.448% |
| 2026-10-28 | 62.75 | 65.56 | 62.75 | 64.37 | +3.339% | 7,795,321 | +5.810% |
| 2026-10-27 | 61.01 | 62.66 | 58.36 | 62.29 | +12.803% | 7,860,929 | +9.343% |
| 2026-10-26 | 55.23 | 55.86 | 55.05 | 55.22 | -0.145% | 3,703,366 | +23.343% |
| 2026-10-23 | 54.61 | 55.65 | 54.34 | 55.30 | -0.253% | 3,035,271 | +23.165% |
| 2026-10-22 | 52.38 | 55.49 | 52.36 | 55.44 | +4.881% | 3,169,501 | +22.854% |
| 2026-10-21 | 53.31 | 53.33 | 52.42 | 52.86 | -0.038% | 1,728,515 | +28.850% |
| 2026-10-20 | 52.71 | 53.34 | 52.43 | 52.88 | +0.246% | 1,635,039 | +28.801% |
| 2026-10-19 | 53.41 | 53.65 | 52.35 | 52.75 | -1.291% | 2,201,248 | +29.118% |
| 2026-10-16 | 53.72 | 54.36 | 53.01 | 53.44 | -0.019% | 3,141,757 | +27.451% |
| 2026-10-15 | 52.76 | 53.92 | 52.47 | 53.45 | +2.571% | 6,108,365 | +27.428% |
| 2026-10-14 | 52.97 | 53.17 | 51.33 | 52.11 | -1.624% | 3,297,859 | +30.704% |
| 2026-10-13 | 52.80 | 53.43 | 52.33 | 52.97 | +1.223% | 2,929,080 | +28.582% |
| 2026-10-12 | 52.47 | 53.12 | 52.15 | 52.33 | -0.267% | 2,254,251 | +30.155% |
| 2026-10-09 | 52.23 | 53.04 | 51.96 | 52.47 | +0.325% | 2,050,099 | +29.808% |
| 2026-10-08 | 51.88 | 52.38 | 51.13 | 52.30 | +0.211% | 2,517,054 | +30.229% |
| 2026-10-07 | 52.44 | 53.03 | 51.64 | 52.19 | -1.417% | 2,333,956 | +30.504% |
| 2026-10-06 | 53.09 | 53.53 | 52.64 | 52.94 | +0.303% | 2,160,592 | +28.655% |
| 2026-10-05 | 52.82 | 53.19 | 51.76 | 52.78 | -0.471% | 2,230,008 | +29.045% |
| 2026-10-02 | 53.55 | 53.78 | 52.85 | 53.03 | +0.284% | 2,258,299 | +28.437% |
| 2026-10-01 | 53.06 | 53.31 | 51.81 | 52.88 | -0.208% | 2,901,343 | +28.801% |
| 2026-09-30 | 53.67 | 53.72 | 52.81 | 52.99 | -0.898% | 2,349,980 | +28.534% |
| 2026-09-29 | 53.16 | 53.57 | 52.65 | 53.47 | +0.830% | 2,043,720 | +27.380% |
| 2026-09-28 | 53.30 | 53.64 | 52.71 | 53.03 | -1.174% | 2,241,892 | +28.437% |
| 2026-09-25 | 53.14 | 54.18 | 52.98 | 53.66 | +1.188% | 1,681,500 | +26.929% |
| 2026-09-24 | 54.97 | 55.06 | 52.64 | 53.03 | -4.018% | 2,981,684 | +28.437% |
| 2026-09-23 | 55.31 | 55.42 | 54.55 | 55.25 | -0.433% | 1,962,322 | +23.276% |
| 2026-09-22 | 56.64 | 56.98 | 55.48 | 55.49 | -0.520% | 2,905,502 | +22.743% |
| 2026-09-21 | 56.28 | 56.68 | 55.27 | 55.78 | -0.250% | 1,739,707 | +22.105% |
| 2026-09-18 | 55.74 | 56.08 | 55.34 | 55.92 | +0.359% | 5,840,304 | +21.799% |
| 2026-09-17 | 57.46 | 57.46 | 55.53 | 55.72 | -1.311% | 2,543,346 | +22.236% |
| 2026-09-16 | 57.15 | 57.79 | 56.10 | 56.46 | -0.212% | 2,294,498 | +20.634% |
| 2026-09-15 | 57.11 | 57.69 | 56.12 | 56.58 | +0.712% | 3,316,223 | +20.378% |
| 2026-09-14 | 56.60 | 57.28 | 55.99 | 56.18 | -0.707% | 2,486,693 | +21.235% |
| 2026-09-11 | 57.60 | 57.79 | 56.40 | 56.58 | -0.264% | 1,991,677 | +20.378% |
| 2026-09-10 | 56.92 | 57.30 | 56.25 | 56.73 | -1.373% | 2,572,936 | +20.060% |
| 2026-09-09 | 57.98 | 58.10 | 57.36 | 57.52 | -1.876% | 2,267,009 | +18.411% |
| 2026-09-08 | 59.84 | 60.06 | 58.59 | 58.62 | -2.641% | 2,771,319 | +16.189% |
| 2026-09-04 | 59.69 | 60.32 | 59.15 | 60.21 | +0.317% | 2,365,319 | +13.121% |
| 2026-09-03 | 60.25 | 60.96 | 59.26 | 60.02 | +0.301% | 2,439,996 | +13.479% |
| 2026-09-02 | 60.42 | 61.35 | 59.57 | 59.84 | -1.009% | 3,256,917 | +13.820% |
| 2026-09-01 | 60.01 | 61.95 | 60.00 | 60.45 | -0.017% | 6,153,029 | +12.672% |
| 2026-08-31 | 61.14 | 61.51 | 59.59 | 60.46 | -1.962% | 21,395,035 | +12.653% |
| 2026-08-28 | 62.38 | 62.56 | 60.71 | 61.67 | -0.692% | 3,592,525 | +10.443% |
| 2026-08-27 | 62.56 | 62.62 | 61.46 | 62.10 | -1.209% | 3,321,718 | +9.678% |
| 2026-08-26 | 62.44 | 63.67 | 62.00 | 62.86 | +0.640% | 3,289,568 | +8.352% |
| 2026-08-25 | 63.90 | 64.28 | 62.28 | 62.46 | -1.343% | 4,257,532 | +9.046% |
| 2026-08-24 | 64.60 | 64.71 | 63.16 | 63.31 | -1.693% | 2,032,772 | +7.582% |
| 2026-08-21 | 64.74 | 65.68 | 63.65 | 64.40 | +0.972% | 2,443,639 | +5.761% |
| 2026-08-20 | 64.65 | 65.42 | 63.23 | 63.78 | -2.760% | 2,726,956 | +6.789% |
| 2026-08-19 | 64.02 | 65.89 | 63.56 | 65.59 | +3.210% | 2,430,112 | +3.842% |
| 2026-08-18 | 64.18 | 64.38 | 63.17 | 63.55 | -0.858% | 2,410,658 | +7.175% |
| 2026-08-17 | 65.74 | 65.93 | 63.95 | 64.10 | -3.114% | 2,450,459 | +6.256% |
| 2026-08-14 | 67.05 | 67.07 | 65.47 | 66.16 | -1.062% | 1,556,695 | +2.947% |
| 2026-08-13 | 65.98 | 68.23 | 65.10 | 66.87 | +1.672% | 2,259,104 | +1.854% |
| 2026-08-12 | 66.96 | 67.11 | 65.69 | 65.77 | -2.113% | 2,159,923 | +3.558% |
| 2026-08-11 | 66.66 | 67.84 | 66.00 | 67.19 | +0.689% | 3,022,977 | +1.369% |
| 2026-08-10 | 68.36 | 68.50 | 66.70 | 66.73 | -3.135% | 2,310,171 | +2.068% |
| 2026-08-07 | 69.68 | 70.97 | 68.68 | 68.89 | -1.445% | 3,243,154 | -1.132% |
| 2026-08-06 | 68.99 | 70.37 | 68.92 | 69.90 | +1.275% | 3,166,257 | -2.561% |
| 2026-08-05 | 68.48 | 69.12 | 68.06 | 69.02 | +0.789% | 2,661,976 | -1.318% |
| 2026-08-04 | 67.19 | 68.61 | 66.54 | 68.48 | +2.102% | 2,682,454 | -0.540% |
| 2026-08-03 | 65.89 | 67.40 | 65.88 | 67.07 | +2.491% | 3,085,808 | +1.551% |
| 2026-07-31 | 66.05 | 66.44 | 64.92 | 65.44 | -1.103% | 5,094,522 | +4.080% |
| 2026-07-30 | 65.59 | 66.26 | 63.95 | 66.17 | -0.631% | 3,532,841 | +2.932% |
| 2026-07-29 | 66.55 | 67.50 | 65.73 | 66.59 | -0.270% | 4,140,187 | +2.283% |
| 2026-07-28 | 64.08 | 66.81 | 63.90 | 66.77 | +5.682% | 5,014,095 | +2.007% |
| 2026-07-27 | 63.83 | 64.78 | 63.08 | 63.18 | +0.477% | 2,428,299 | +7.803% |
| 2026-07-24 | 61.83 | 63.76 | 61.74 | 62.88 | +1.305% | 2,887,931 | +8.317% |
| 2026-07-23 | 62.92 | 63.50 | 61.72 | 62.07 | -1.507% | 2,088,406 | +9.731% |
| 2026-07-22 | 61.55 | 63.10 | 61.54 | 63.02 | +2.505% | 2,673,707 | +8.077% |
| 2026-07-21 | 61.85 | 62.09 | 60.62 | 61.48 | -1.030% | 2,722,905 | +10.784% |
| 2026-07-20 | 62.81 | 62.84 | 61.62 | 62.12 | -0.528% | 4,581,934 | +9.643% |
| 2026-07-17 | 64.93 | 65.89 | 62.11 | 62.45 | -4.932% | 5,022,652 | +9.063% |
| 2026-07-16 | 63.41 | 66.25 | 62.31 | 65.69 | +2.114% | 6,449,261 | +3.684% |
| 2026-07-15 | 57.99 | 66.87 | 57.60 | 64.33 | -14.997% | 12,047,215 | +5.876% |
| 2026-07-14 | 77.38 | 77.73 | 75.44 | 75.68 | -1.111% | 3,347,200 | -10.003% |
| 2026-07-13 | 76.38 | 77.96 | 75.99 | 76.53 | +0.446% | 3,415,659 | -11.002% |
| 2026-07-10 | 75.01 | 77.72 | 74.32 | 76.19 | +2.172% | 2,491,690 | -10.605% |
| 2026-07-09 | 72.37 | 75.09 | 72.31 | 74.57 | +1.788% | 3,036,753 | -8.663% |
| 2026-07-08 | 74.00 | 74.30 | 72.73 | 73.26 | -2.554% | 1,409,834 | -7.030% |
| 2026-07-07 | 76.23 | 76.27 | 74.20 | 75.18 | -0.463% | 1,872,999 | -9.404% |
| 2026-07-06 | 76.96 | 77.09 | 74.54 | 75.53 | -1.551% | 1,583,965 | -9.824% |
| 2026-07-02 | 77.15 | 77.53 | 75.52 | 76.72 | +0.445% | 1,308,000 | -11.223% |
| 2026-07-01 | 76.81 | 77.91 | 75.79 | 76.38 | -0.365% | 2,018,142 | -10.827% |
| 2026-06-30 | 76.49 | 76.89 | 76.07 | 76.66 | +0.472% | 1,819,433 | -11.153% |
| 2026-06-29 | 76.34 | 76.86 | 75.67 | 76.30 | -0.157% | 1,585,699 | -10.734% |
| 2026-06-26 | 76.50 | 77.24 | 76.00 | 76.42 | +0.553% | 2,456,158 | -10.874% |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76.00 | +1.591% | 4,815,719 | -10.382% |
| 2026-06-24 | 73.42 | 75.98 | 73.42 | 74.81 | +2.255% | 2,735,179 | -8.956% |
| 2026-06-23 | 73.26 | 74.33 | 72.54 | 73.16 | -1.175% | 1,493,865 | -6.903% |
| 2026-06-22 | 74.07 | 74.73 | 73.53 | 74.03 | -0.390% | 1,643,045 | -7.997% |
| 2026-06-18 | 75.15 | 75.80 | 74.29 | 74.32 | +1.267% | 3,889,846 | -8.356% |
| 2026-06-17 | 75.00 | 76.30 | 73.12 | 73.39 | -2.407% | 1,595,325 | -7.194% |
| 2026-06-16 | 74.71 | 75.66 | 74.50 | 75.20 | +1.334% | 1,831,797 | -9.428% |
| 2026-06-15 | 75.00 | 76.58 | 74.13 | 74.21 | +0.556% | 1,590,071 | -8.220% |
| 2026-06-12 | 73.81 | 74.33 | 72.81 | 73.80 | +1.695% | 1,682,407 | -7.710% |
| 2026-06-11 | 71.63 | 72.66 | 70.77 | 72.57 | +1.639% | 1,464,791 | -6.146% |
| 2026-06-10 | 74.19 | 74.19 | 71.30 | 71.40 | -4.264% | 1,364,069 | -4.608% |
| 2026-06-09 | 73.57 | 74.90 | 73.18 | 74.58 | +2.558% | 1,849,659 | -8.675% |
| 2026-06-08 | 72.77 | 73.88 | 72.71 | 72.72 | -0.588% | 2,282,919 | -6.339% |
| 2026-06-05 | 72.84 | 73.88 | 72.48 | 73.15 | +0.412% | 2,265,235 | -6.890% |
| 2026-06-04 | 72.16 | 72.92 | 71.88 | 72.85 | +1.959% | 2,850,091 | -6.507% |
| 2026-06-03 | 71.80 | 71.83 | 70.84 | 71.45 | +0.267% | 2,705,490 | -4.675% |
| 2026-06-02 | 70.63 | 71.56 | 70.18 | 71.26 | +0.650% | 2,735,929 | -4.420% |
| 2026-06-01 | 70.43 | 71.50 | 69.93 | 70.80 | -0.056% | 2,426,291 | -3.799% |
| 2026-05-29 | 71.55 | 72.35 | 70.77 | 70.84 | -0.687% | 6,231,411 | -3.854% |
| 2026-05-28 | 71.35 | 72.15 | 70.59 | 71.33 | -1.546% | 3,451,633 | -4.514% |
| 2026-05-27 | 73.32 | 74.19 | 71.67 | 72.45 | -1.482% | 2,693,902 | -5.990% |
| 2026-05-26 | 75.27 | 75.66 | 72.92 | 73.54 | -1.711% | 2,339,642 | -7.384% |
| 2026-05-22 | 74.71 | 75.15 | 74.02 | 74.82 | +0.524% | 987,064 | -8.968% |
| 2026-05-21 | 73.45 | 74.81 | 72.37 | 74.43 | +0.323% | 2,108,964 | -8.491% |
| 2026-05-20 | 71.86 | 74.42 | 70.73 | 74.19 | +3.056% | 1,880,001 | -8.195% |
| 2026-05-19 | 72.88 | 73.23 | 71.62 | 71.99 | -1.934% | 1,370,051 | -5.390% |
| 2026-05-18 | 72.64 | 73.51 | 72.21 | 73.41 | +1.004% | 2,015,878 | -7.220% |
| 2026-05-15 | 74.08 | 74.62 | 72.60 | 72.68 | -2.938% | 1,644,507 | -6.288% |
| 2026-05-14 | 74.20 | 75.50 | 74.00 | 74.88 | +1.698% | 1,558,986 | -9.041% |
| 2026-05-13 | 74.69 | 75.24 | 73.47 | 73.63 | -2.166% | 1,317,829 | -7.497% |
| 2026-05-12 | 75.83 | 76.05 | 74.51 | 75.26 | -0.752% | 3,047,052 | -9.500% |
| 2026-05-11 | 77.17 | 77.92 | 75.64 | 75.83 | -1.289% | 1,477,328 | -10.181% |
| 2026-05-08 | 79.29 | 79.93 | 76.69 | 76.82 | -2.710% | 1,436,122 | -11.338% |
| 2026-05-07 | 80.24 | 81.12 | 78.83 | 78.96 | -1.189% | 1,899,454 | -13.741% |
| 2026-05-06 | 79.09 | 81.06 | 79.09 | 79.91 | +2.659% | 2,327,541 | -14.767% |
| 2026-05-05 | 77.67 | 78.64 | 77.35 | 77.84 | +0.986% | 1,571,775 | -12.500% |
| 2026-05-04 | 78.65 | 79.27 | 77.02 | 77.08 | -2.554% | 2,346,325 | -11.637% |
| 2026-05-01 | 81.27 | 82.00 | 79.07 | 79.10 | -1.995% | 1,915,480 | -13.894% |
| 2026-04-30 | 81.42 | 81.63 | 79.49 | 80.71 | -0.161% | 3,737,989 | -15.611% |
| 2026-04-29 | 82.89 | 83.05 | 80.50 | 80.84 | -2.438% | 3,138,423 | -15.747% |
| 2026-04-28 | 89.00 | 89.84 | 81.33 | 82.86 | -10.198% | 6,239,809 | -17.801% |
| 2026-04-27 | 92.36 | 94.17 | 92.05 | 92.27 | +0.567% | 3,195,277 | -26.184% |
| 2026-04-24 | 89.75 | 92.55 | 89.75 | 91.75 | +1.404% | 2,557,995 | -25.766% |
| 2026-04-23 | 89.89 | 91.53 | 89.57 | 90.48 | +0.982% | 1,387,714 | -24.724% |
| 2026-04-22 | 90.67 | 90.72 | 89.02 | 89.60 | -0.433% | 1,374,160 | -23.984% |
| 2026-04-21 | 91.29 | 91.63 | 89.89 | 89.99 | -0.487% | 1,066,286 | -24.314% |
| 2026-04-20 | 89.94 | 90.59 | 89.27 | 90.43 | -0.714% | 1,025,657 | -24.682% |
| 2026-04-17 | 89.67 | 92.31 | 89.41 | 91.08 | +2.637% | 1,925,419 | -25.220% |
| 2026-04-16 | 88.51 | 89.32 | 88.14 | 88.74 | +0.441% | 1,211,427 | -23.248% |
| 2026-04-15 | 90.41 | 90.55 | 87.98 | 88.35 | -2.709% | 1,172,083 | -22.909% |
| 2026-04-14 | 91.22 | 91.49 | 90.15 | 90.81 | -0.428% | 1,403,048 | -24.997% |
| 2026-04-13 | 90.20 | 91.20 | 88.79 | 91.20 | +1.097% | 1,173,542 | -25.318% |
| 2026-04-10 | 90.80 | 91.07 | 89.91 | 90.21 | -0.276% | 1,477,011 | -24.498% |
| 2026-04-09 | 89.79 | 91.28 | 89.48 | 90.46 | -0.077% | 1,627,705 | -24.707% |
| 2026-04-08 | 90.44 | 91.96 | 89.69 | 90.53 | +3.986% | 1,570,694 | -24.765% |
| 2026-04-07 | 86.05 | 87.50 | 85.62 | 87.06 | +0.659% | 1,302,083 | -21.767% |
| 2026-04-06 | 85.46 | 86.52 | 85.10 | 86.49 | +0.781% | 816,134 | -21.251% |
| 2026-04-02 | 85.02 | 88.12 | 84.04 | 85.82 | -1.083% | 1,049,131 | -20.636% |
| 2026-04-01 | 86.98 | 88.02 | 86.67 | 86.76 | -0.402% | 1,289,020 | -21.496% |
| 2026-03-31 | 85.75 | 88.58 | 85.14 | 87.11 | +3.715% | 1,269,130 | -21.812% |
| 2026-03-30 | 85.94 | 85.94 | 83.60 | 83.99 | -1.095% | 1,310,231 | -18.907% |
| 2026-03-27 | 85.01 | 86.46 | 84.21 | 84.92 | -1.175% | 1,365,337 | -19.795% |
| 2026-03-26 | 87.41 | 88.14 | 85.73 | 85.93 | -1.918% | 2,035,190 | -20.738% |
| 2026-03-25 | 89.03 | 89.29 | 85.93 | 87.61 | +0.034% | 2,061,158 | -22.258% |
| 2026-03-24 | 87.23 | 89.08 | 86.84 | 87.58 | -0.972% | 1,435,298 | -22.231% |
| 2026-03-23 | 89.04 | 90.29 | 88.13 | 88.44 | +2.255% | 1,346,872 | -22.987% |
| 2026-03-20 | 87.79 | 88.29 | 85.90 | 86.49 | -2.260% | 2,181,792 | -21.251% |
| 2026-03-19 | 87.20 | 89.19 | 86.29 | 88.49 | +0.249% | 1,771,575 | -23.031% |
| 2026-03-18 | 88.45 | 90.22 | 88.16 | 88.27 | -1.220% | 1,375,480 | -22.839% |
| 2026-03-17 | 89.66 | 90.23 | 88.62 | 89.36 | +0.642% | 922,451 | -23.780% |
| 2026-03-16 | 89.41 | 90.19 | 88.25 | 88.79 | +0.566% | 1,083,035 | -23.291% |
| 2026-03-13 | 89.12 | 89.80 | 88.01 | 88.29 | -0.023% | 1,304,109 | -22.856% |
| 2026-03-12 | 89.65 | 91.03 | 88.21 | 88.31 | -2.817% | 1,481,597 | -22.874% |
| 2026-03-11 | 89.82 | 90.90 | 88.53 | 90.87 | +0.787% | 1,858,160 | -25.047% |
| 2026-03-10 | 92.48 | 92.58 | 90.12 | 90.16 | -2.213% | 1,537,983 | -24.457% |
| 2026-03-09 | 90.64 | 92.69 | 88.73 | 92.20 | +0.033% | 1,466,999 | -26.128% |
| 2026-03-06 | 95.77 | 95.77 | 92.04 | 92.17 | -3.960% | 1,270,453 | -26.104% |
| 2026-03-05 | 96.29 | 97.08 | 94.29 | 95.97 | -0.990% | 1,994,687 | -29.030% |
| 2026-03-04 | 97.70 | 98.22 | 95.68 | 96.93 | -0.656% | 2,237,597 | -29.733% |
| 2026-03-03 | 95.75 | 98.10 | 94.81 | 97.57 | -0.561% | 1,726,194 | -30.194% |
| 2026-03-02 | 97.66 | 98.92 | 96.19 | 98.12 | -1.079% | 1,283,469 | -30.585% |
| 2026-02-27 | 99.10 | 99.73 | 98.34 | 99.19 | -1.245% | 1,931,450 | -31.334% |
| 2026-02-26 | 101.08 | 101.72 | 99.12 | 100.44 | -0.377% | 2,258,292 | -32.188% |
| 2026-02-25 | 103.22 | 104.19 | 100.77 | 100.82 | -2.050% | 1,336,488 | -32.444% |
| 2026-02-24 | 102.00 | 103.15 | 101.31 | 102.93 | +1.249% | 1,494,788 | -33.829% |
| 2026-02-23 | 102.38 | 102.79 | 100.52 | 101.66 | -0.363% | 1,304,522 | -33.002% |
| 2026-02-20 | 100.28 | 103.41 | 100.27 | 102.03 | +1.543% | 1,422,122 | -33.245% |
| 2026-02-19 | 101.01 | 101.79 | 99.83 | 100.48 | -1.287% | 1,380,733 | -32.215% |
| 2026-02-18 | 99.66 | 102.02 | 99.66 | 101.79 | +2.035% | 1,513,923 | -33.088% |
| 2026-02-17 | 101.56 | 101.84 | 99.08 | 99.76 | -1.588% | 1,621,653 | -31.726% |
| 2026-02-13 | 100.00 | 101.75 | 99.88 | 101.37 | +1.614% | 1,549,948 | -32.810% |
| 2026-02-12 | 101.14 | 103.18 | 99.43 | 99.76 | -0.756% | 1,881,612 | -31.726% |
| 2026-02-11 | 99.16 | 100.85 | 98.57 | 100.52 | +1.927% | 1,720,343 | -32.242% |
| 2026-02-10 | 97.63 | 99.08 | 96.89 | 98.62 | +1.128% | 1,304,922 | -30.937% |
| 2026-02-09 | 96.90 | 98.75 | 96.63 | 97.52 | +0.175% | 1,849,372 | -30.158% |
| 2026-02-06 | 95.92 | 98.09 | 95.71 | 97.35 | +2.506% | 1,597,159 | -30.036% |
| 2026-02-05 | 96.66 | 96.73 | 94.28 | 94.97 | -2.375% | 2,415,465 | -28.283% |
| 2026-02-04 | 95.91 | 98.72 | 92.92 | 97.28 | +2.627% | 4,786,186 | -29.986% |
| 2026-02-03 | 102.72 | 104.23 | 93.97 | 94.79 | -10.160% | 7,580,333 | -28.146% |
| 2026-02-02 | 105.68 | 107.59 | 105.13 | 105.51 | +0.133% | 3,192,832 | -35.447% |
| 2026-01-30 | 105.36 | 106.15 | 104.23 | 105.37 | -0.510% | 1,797,551 | -35.361% |
| 2026-01-29 | 106.08 | 107.08 | 104.27 | 105.91 | +0.704% | 2,658,001 | -35.691% |
| 2026-01-28 | 107.09 | 107.50 | 104.09 | 105.17 | -2.258% | 1,770,492 | -35.238% |
| 2026-01-27 | 108.54 | 108.54 | 106.80 | 107.60 | -0.389% | 1,568,826 | -36.701% |
| 2026-01-26 | 107.88 | 108.39 | 107.46 | 108.02 | +0.437% | 1,155,826 | -36.947% |
| 2026-01-23 | 108.06 | 108.51 | 106.77 | 107.55 | -0.546% | 834,527 | -36.671% |
| 2026-01-22 | 108.07 | 109.09 | 107.38 | 108.14 | +0.924% | 1,602,415 | -37.017% |
| 2026-01-21 | 105.42 | 108.08 | 104.64 | 107.15 | +2.703% | 1,048,810 | -36.435% |
| 2026-01-20 | 105.39 | 106.03 | 103.32 | 104.33 | -2.768% | 1,568,034 | -34.717% |
| 2026-01-16 | 106.59 | 107.67 | 106.35 | 107.30 | +0.308% | 1,787,919 | -36.524% |
| 2026-01-15 | 105.02 | 107.43 | 104.63 | 106.97 | +2.777% | 1,558,114 | -36.328% |
| 2026-01-14 | 102.93 | 104.12 | 102.67 | 104.08 | +0.814% | 2,476,519 | -34.560% |
| 2026-01-13 | 103.68 | 104.56 | 102.21 | 103.24 | +0.155% | 1,639,866 | -34.028% |
| 2026-01-12 | 102.91 | 104.12 | 102.08 | 103.08 | +0.019% | 1,616,846 | -33.925% |
| 2026-01-09 | 103.58 | 103.75 | 100.46 | 103.06 | 0.000% | 1,890,743 | -33.912% |
| 2026-01-08 | 99.55 | 103.75 | 99.11 | 103.06 | +2.998% | 2,945,404 | -33.912% |
| 2026-01-07 | 103.65 | 104.45 | 99.42 | 100.06 | -4.221% | 2,496,472 | -31.931% |
| 2026-01-06 | 101.95 | 105.21 | 100.68 | 104.47 | +1.753% | 1,887,310 | -34.804% |
| 2026-01-05 | 102.74 | 104.05 | 101.25 | 102.67 | -2.655% | 2,133,652 | -33.661% |
| 2026-01-02 | 104.22 | 105.68 | 103.71 | 105.47 | +1.277% | 807,412 | -35.422% |
| 2025-12-31 | 105.78 | 105.97 | 104.08 | 104.14 | -1.550% | 627,376 | -34.598% |
| 2025-12-30 | 105.47 | 106.04 | 104.92 | 105.78 | -0.019% | 561,277 | -35.612% |
| 2025-12-29 | 105.84 | 106.11 | 105.29 | 105.80 | +0.114% | 535,461 | -35.624% |
| 2025-12-26 | 105.67 | 105.89 | 105.18 | 105.68 | +0.285% | 379,005 | -35.551% |
| 2025-12-24 | 105.65 | 105.93 | 105.21 | 105.38 | -0.085% | 281,632 | -35.367% |
| 2025-12-23 | 105.29 | 106.09 | 104.87 | 105.47 | +0.190% | 743,232 | -35.422% |
| 2025-12-22 | 103.87 | 105.47 | 103.87 | 105.27 | +1.348% | 946,358 | -35.300% |
| 2025-12-19 | 103.03 | 103.92 | 102.60 | 103.87 | +0.455% | 2,997,188 | -34.428% |
| 2025-12-18 | 104.44 | 104.66 | 102.84 | 103.40 | -0.251% | 1,166,457 | -34.130% |
| 2025-12-17 | 103.95 | 105.95 | 103.16 | 103.66 | -0.709% | 1,077,715 | -34.295% |
| 2025-12-16 | 107.49 | 108.09 | 104.03 | 104.40 | -0.609% | 1,070,593 | -34.761% |
| 2025-12-15 | 106.38 | 106.38 | 104.45 | 105.04 | -0.915% | 1,064,343 | -35.158% |
| 2025-12-12 | 106.50 | 107.47 | 105.46 | 106.01 | +0.113% | 1,086,030 | -35.751% |
| 2025-12-11 | 104.82 | 106.40 | 104.82 | 105.89 | +0.608% | 1,219,046 | -35.679% |
| 2025-12-10 | 103.44 | 105.68 | 102.76 | 105.25 | +3.328% | 1,617,996 | -35.287% |
| 2025-12-09 | 103.88 | 104.54 | 101.70 | 101.86 | -2.293% | 1,675,718 | -33.134% |
| 2025-12-08 | 104.27 | 105.41 | 102.81 | 104.25 | 0.000% | 924,688 | -34.667% |
| 2025-12-05 | 104.73 | 105.55 | 103.97 | 104.25 | -0.610% | 777,391 | -34.667% |
| 2025-12-04 | 105.87 | 106.00 | 104.18 | 104.89 | -1.484% | 1,199,366 | -35.065% |
| 2025-12-03 | 105.38 | 106.68 | 105.10 | 106.47 | +1.246% | 851,307 | -36.029% |
| 2025-12-02 | 105.88 | 105.88 | 104.13 | 105.16 | +0.095% | 1,013,205 | -35.232% |
| 2025-12-01 | 104.33 | 106.21 | 103.78 | 105.06 | -0.171% | 1,542,282 | -35.170% |
| 2025-11-28 | 106.58 | 106.58 | 105.09 | 105.24 | -0.792% | 848,288 | -35.281% |
| 2025-11-26 | 105.53 | 106.91 | 104.91 | 106.08 | +0.047% | 1,080,439 | -35.794% |
| 2025-11-25 | 104.97 | 106.77 | 104.31 | 106.03 | +1.844% | 1,180,554 | -35.763% |
| 2025-11-24 | 104.77 | 104.95 | 103.34 | 104.11 | -0.649% | 2,107,261 | -34.579% |
| 2025-11-21 | 102.44 | 106.22 | 102.23 | 104.79 | +3.262% | 2,848,867 | -35.003% |
| 2025-11-20 | 104.31 | 104.31 | 101.38 | 101.48 | -1.014% | 1,167,832 | -32.883% |
| 2025-11-19 | 102.18 | 102.99 | 101.50 | 102.52 | +0.392% | 860,560 | -33.564% |
| 2025-11-18 | 101.32 | 102.76 | 100.87 | 102.12 | +0.285% | 1,391,871 | -33.304% |
| 2025-11-17 | 104.37 | 104.58 | 101.58 | 101.83 | -2.396% | 988,648 | -33.114% |
| 2025-11-14 | 105.37 | 106.03 | 104.05 | 104.33 | -2.267% | 1,239,612 | -34.717% |
| 2025-11-13 | 107.96 | 109.35 | 106.48 | 106.75 | -1.776% | 780,115 | -36.197% |
| 2025-11-12 | 108.42 | 109.89 | 108.42 | 108.68 | +0.407% | 878,069 | -37.330% |
| 2025-11-11 | 108.89 | 109.03 | 107.56 | 108.24 | -0.414% | 549,465 | -37.075% |
| 2025-11-10 | 107.87 | 109.84 | 107.52 | 108.69 | +1.239% | 1,304,364 | -37.336% |
| 2025-11-07 | 105.75 | 107.89 | 104.90 | 107.36 | +0.656% | 1,023,736 | -36.559% |
| 2025-11-06 | 108.08 | 109.14 | 106.20 | 106.66 | -1.195% | 1,140,995 | -36.143% |
| 2025-11-05 | 106.69 | 108.48 | 105.86 | 107.95 | +0.718% | 1,139,794 | -36.906% |
| 2025-11-04 | 106.20 | 107.48 | 105.43 | 107.18 | +0.318% | 1,319,401 | -36.453% |
| 2025-11-03 | 105.87 | 107.10 | 104.65 | 106.84 | +0.461% | 1,312,697 | -36.250% |
| 2025-10-31 | 106.97 | 107.81 | 105.85 | 106.35 | -0.737% | 1,578,587 | -35.957% |
| 2025-10-30 | 107.36 | 109.14 | 106.87 | 107.14 | -0.446% | 889,802 | -36.429% |
| 2025-10-29 | 109.22 | 110.12 | 106.99 | 107.62 | -1.148% | 1,337,547 | -36.713% |
| 2025-10-28 | 109.15 | 109.64 | 107.46 | 108.87 | -0.238% | 937,045 | -37.439% |
| 2025-10-27 | 110.90 | 110.90 | 108.69 | 109.13 | -0.547% | 2,410,093 | -37.588% |
| 2025-10-24 | 111.94 | 111.94 | 109.29 | 109.73 | -0.876% | 1,040,065 | -37.929% |
| 2025-10-23 | 110.03 | 111.45 | 108.15 | 110.70 | +1.244% | 1,421,923 | -38.473% |
| 2025-10-22 | 109.39 | 111.14 | 108.81 | 109.34 | +0.294% | 2,011,294 | -37.708% |
| 2025-10-21 | 107.70 | 109.78 | 103.86 | 109.02 | -0.256% | 2,260,135 | -37.525% |
| 2025-10-20 | 109.88 | 110.86 | 109.02 | 109.30 | +0.469% | 1,479,802 | -37.685% |
| 2025-10-17 | 107.98 | 110.00 | 107.56 | 108.79 | +0.083% | 1,260,609 | -37.393% |
| 2025-10-16 | 110.96 | 111.59 | 107.96 | 108.70 | -1.460% | 1,196,904 | -37.341% |
| 2025-10-15 | 111.57 | 112.13 | 108.88 | 110.31 | -0.091% | 994,387 | -38.256% |
| 2025-10-14 | 107.70 | 110.77 | 107.25 | 110.41 | +1.452% | 996,571 | -38.312% |
| 2025-10-13 | 108.34 | 109.39 | 108.00 | 108.83 | +1.511% | 928,748 | -37.416% |
| 2025-10-10 | 110.54 | 111.21 | 106.95 | 107.21 | -2.403% | 1,477,454 | -36.470% |
| 2025-10-09 | 112.26 | 112.26 | 109.15 | 109.85 | -1.744% | 978,057 | -37.997% |
| 2025-10-08 | 111.13 | 112.19 | 110.20 | 111.80 | +1.030% | 1,121,017 | -39.079% |
| 2025-10-07 | 112.59 | 112.81 | 110.29 | 110.66 | -1.241% | 864,814 | -38.451% |
| 2025-10-06 | 112.54 | 113.03 | 111.52 | 112.05 | -0.160% | 1,083,017 | -39.215% |
| 2025-10-03 | 112.47 | 113.95 | 112.15 | 112.23 | -0.116% | 732,149 | -39.312% |
| 2025-10-02 | 110.93 | 112.69 | 110.27 | 112.36 | +1.683% | 1,095,283 | -39.382% |
| 2025-10-01 | 110.17 | 110.84 | 109.47 | 110.50 | -0.235% | 798,667 | -38.362% |
| 2025-09-30 | 109.66 | 110.85 | 109.14 | 110.76 | +1.022% | 1,129,999 | -38.507% |
| 2025-09-29 | 110.60 | 110.95 | 109.11 | 109.64 | -0.109% | 872,718 | -37.879% |
| 2025-09-26 | 108.60 | 110.00 | 108.51 | 109.76 | +1.339% | 689,634 | -37.946% |
| 2025-09-25 | 107.99 | 108.61 | 107.58 | 108.31 | -0.633% | 724,567 | -37.116% |
| 2025-09-24 | 110.01 | 110.08 | 108.02 | 109.00 | -0.990% | 1,287,460 | -37.514% |
| 2025-09-23 | 110.64 | 111.23 | 109.46 | 110.09 | 0.000% | 834,775 | -38.132% |
| 2025-09-22 | 109.94 | 110.56 | 109.47 | 110.09 | -0.190% | 790,441 | -38.132% |
| 2025-09-19 | 111.53 | 112.25 | 109.87 | 110.30 | -1.094% | 2,172,932 | -38.250% |
| 2025-09-18 | 110.10 | 112.91 | 109.93 | 111.52 | +1.882% | 1,099,700 | -38.926% |
| 2025-09-17 | 111.15 | 112.34 | 108.83 | 109.46 | -1.396% | 1,628,345 | -37.776% |
| 2025-09-16 | 110.62 | 111.16 | 109.65 | 111.01 | +0.325% | 1,183,437 | -38.645% |
| 2025-09-15 | 110.95 | 111.50 | 110.31 | 110.65 | -0.270% | 899,122 | -38.446% |
| 2025-09-12 | 112.35 | 112.52 | 110.86 | 110.95 | -1.457% | 915,213 | -38.612% |
| 2025-09-11 | 109.25 | 112.91 | 108.63 | 112.59 | +3.048% | 1,106,664 | -39.506% |
| 2025-09-10 | 108.98 | 110.58 | 108.64 | 109.26 | +0.119% | 784,989 | -37.662% |
| 2025-09-09 | 110.35 | 110.63 | 107.85 | 109.13 | -1.400% | 1,062,309 | -37.588% |
| 2025-09-08 | 110.63 | 110.97 | 109.68 | 110.68 | +0.036% | 955,601 | -38.462% |
| 2025-09-05 | 111.09 | 111.80 | 109.79 | 110.64 | +0.527% | 1,118,577 | -38.440% |
| 2025-09-04 | 107.06 | 110.09 | 106.75 | 110.06 | +3.014% | 1,245,723 | -38.116% |
| 2025-09-03 | 106.15 | 106.92 | 105.46 | 106.84 | +0.517% | 934,826 | -36.250% |
| 2025-09-02 | 106.10 | 106.43 | 105.25 | 106.29 | -1.153% | 1,111,052 | -35.921% |
| 2025-08-29 | 109.03 | 109.42 | 107.25 | 107.53 | -1.511% | 1,048,959 | -36.660% |
| 2025-08-28 | 109.91 | 109.99 | 108.54 | 109.18 | -0.146% | 817,182 | -37.617% |
| 2025-08-27 | 108.61 | 109.78 | 108.52 | 109.34 | +0.156% | 1,163,573 | -37.708% |
| 2025-08-26 | 107.94 | 109.52 | 107.78 | 109.17 | +1.149% | 1,825,478 | -37.611% |
| 2025-08-25 | 108.47 | 108.56 | 107.61 | 107.93 | -0.617% | 923,702 | -36.894% |
| 2025-08-22 | 105.40 | 109.20 | 104.50 | 108.60 | +3.983% | 1,257,989 | -37.284% |
| 2025-08-21 | 104.62 | 105.26 | 104.24 | 104.44 | -0.571% | 741,046 | -34.786% |
| 2025-08-20 | 106.59 | 106.83 | 104.93 | 105.04 | -1.905% | 1,242,159 | -35.158% |
| 2025-08-19 | 105.86 | 107.28 | 105.63 | 107.08 | +1.402% | 1,195,964 | -36.393% |
| 2025-08-18 | 105.03 | 105.92 | 104.47 | 105.60 | +0.591% | 1,246,745 | -35.502% |
| 2025-08-15 | 106.64 | 106.74 | 104.80 | 104.98 | -1.547% | 1,021,713 | -35.121% |
| 2025-08-14 | 107.97 | 108.14 | 105.82 | 106.63 | -2.183% | 1,162,608 | -36.125% |
| 2025-08-13 | 106.91 | 109.14 | 106.49 | 109.01 | +2.714% | 1,801,368 | -37.519% |
| 2025-08-12 | 103.79 | 106.23 | 103.30 | 106.13 | +3.159% | 2,074,538 | -35.824% |
| 2025-08-11 | 102.86 | 103.46 | 102.54 | 102.88 | +0.156% | 1,014,846 | -33.797% |
| 2025-08-08 | 102.46 | 104.17 | 102.33 | 102.72 | +0.647% | 1,146,621 | -33.694% |
| 2025-08-07 | 103.70 | 104.06 | 101.61 | 102.06 | -0.478% | 1,100,306 | -33.265% |
| 2025-08-06 | 104.40 | 104.45 | 102.51 | 102.55 | -1.612% | 1,531,064 | -33.584% |
| 2025-08-05 | 102.98 | 104.46 | 101.98 | 104.23 | +1.976% | 2,143,270 | -34.654% |
| 2025-08-04 | 101.34 | 102.62 | 100.88 | 102.21 | +1.580% | 1,455,788 | -33.363% |
| 2025-08-01 | 100.53 | 101.56 | 99.68 | 100.62 | -1.546% | 1,752,557 | -32.310% |
| 2025-07-31 | 100.98 | 103.08 | 100.80 | 102.20 | +0.888% | 2,857,228 | -33.356% |
| 2025-07-30 | 102.66 | 102.76 | 100.45 | 101.30 | -1.026% | 1,984,734 | -32.764% |
| 2025-07-29 | 103.07 | 103.23 | 101.61 | 102.35 | -0.958% | 1,782,970 | -33.454% |
| 2025-07-28 | 103.05 | 103.49 | 102.18 | 103.34 | +0.252% | 1,451,615 | -34.091% |
| 2025-07-25 | 103.26 | 103.64 | 102.55 | 103.08 | +0.224% | 1,757,410 | -33.925% |
| 2025-07-24 | 103.17 | 103.45 | 102.23 | 102.85 | -0.753% | 2,828,196 | -33.777% |
| 2025-07-23 | 104.92 | 105.94 | 102.34 | 103.63 | -1.182% | 3,301,629 | -34.276% |
| 2025-07-22 | 100.61 | 105.45 | 97.41 | 104.87 | +0.010% | 5,417,964 | -35.053% |
| 2025-07-21 | 106.63 | 106.63 | 104.86 | 104.86 | -1.141% | 2,524,344 | -35.047% |
| 2025-07-18 | 106.83 | 106.83 | 105.30 | 106.07 | -0.590% | 1,947,844 | -35.788% |
| 2025-07-17 | 104.84 | 106.95 | 104.32 | 106.70 | +1.745% | 1,439,688 | -36.167% |
| 2025-07-16 | 105.09 | 105.25 | 103.03 | 104.87 | +0.095% | 1,742,788 | -35.053% |
| 2025-07-15 | 107.30 | 107.36 | 104.70 | 104.77 | -1.846% | 1,161,270 | -34.991% |
| 2025-07-14 | 106.58 | 106.95 | 105.86 | 106.74 | -0.318% | 653,860 | -36.191% |
| 2025-07-11 | 106.82 | 107.55 | 106.46 | 107.08 | -0.557% | 1,427,751 | -36.393% |
| 2025-07-10 | 107.04 | 108.59 | 106.72 | 107.68 | +0.730% | 1,712,792 | -36.748% |
| 2025-07-09 | 106.47 | 107.00 | 105.24 | 106.90 | +1.059% | 2,483,701 | -36.286% |
| 2025-07-08 | 105.22 | 106.12 | 105.08 | 105.78 | +0.743% | 1,385,925 | -35.612% |
| 2025-07-07 | 106.23 | 106.91 | 104.63 | 105.00 | -1.750% | 1,735,231 | -35.133% |
| 2025-07-03 | 106.27 | 107.14 | 106.24 | 106.87 | +0.954% | 1,008,548 | -36.268% |
| 2025-07-02 | 104.76 | 106.45 | 104.19 | 105.86 | +0.771% | 1,473,227 | -35.660% |
| 2025-07-01 | 102.04 | 105.77 | 102.00 | 105.05 | +2.328% | 1,758,726 | -35.164% |
| 2025-06-30 | 103.43 | 103.80 | 101.83 | 102.66 | -0.888% | 1,694,572 | -33.655% |
| 2025-06-27 | 103.20 | 104.08 | 102.89 | 103.58 | +0.916% | 1,827,107 | -34.244% |
| 2025-06-26 | 101.51 | 102.83 | 101.51 | 102.64 | +1.563% | 1,272,375 | -33.642% |
| 2025-06-25 | 101.68 | 101.72 | 100.39 | 101.06 | -0.168% | 1,038,907 | -32.604% |
| 2025-06-24 | 100.00 | 101.38 | 99.86 | 101.23 | +1.677% | 1,083,844 | -32.718% |
| 2025-06-23 | 96.93 | 99.68 | 96.36 | 99.56 | +2.354% | 1,395,860 | -31.589% |
| 2025-06-20 | 97.72 | 98.27 | 96.60 | 97.27 | +0.340% | 2,422,372 | -29.978% |
| 2025-06-18 | 96.13 | 98.01 | 96.06 | 96.94 | +0.738% | 1,277,149 | -29.740% |
| 2025-06-17 | 96.89 | 97.70 | 95.83 | 96.23 | -1.565% | 1,400,095 | -29.222% |
| 2025-06-16 | 97.80 | 98.39 | 97.25 | 97.76 | +1.180% | 714,572 | -30.329% |
| 2025-06-13 | 97.50 | 98.04 | 96.33 | 96.62 | -2.315% | 761,210 | -29.507% |
| 2025-06-12 | 98.34 | 99.36 | 98.12 | 98.91 | -0.302% | 781,765 | -31.139% |
| 2025-06-11 | 100.15 | 100.48 | 99.13 | 99.21 | -0.750% | 755,855 | -31.348% |
| 2025-06-10 | 100.00 | 100.14 | 99.31 | 99.96 | +0.291% | 991,283 | -31.863% |
| 2025-06-09 | 99.94 | 100.47 | 99.18 | 99.67 | +0.121% | 1,018,762 | -31.664% |
| 2025-06-06 | 100.91 | 100.96 | 98.80 | 99.55 | -0.160% | 1,252,397 | -31.582% |
| 2025-06-05 | 99.86 | 100.24 | 99.09 | 99.71 | -0.120% | 996,912 | -31.692% |
| 2025-06-04 | 99.90 | 100.41 | 99.72 | 99.83 | +0.191% | 1,030,231 | -31.774% |
| 2025-06-03 | 98.46 | 99.77 | 98.41 | 99.64 | +1.147% | 846,052 | -31.644% |
| 2025-06-02 | 98.74 | 98.82 | 97.32 | 98.51 | -0.676% | 928,671 | -30.860% |
| 2025-05-30 | 99.01 | 99.45 | 98.12 | 99.18 | -0.402% | 2,528,460 | -31.327% |
| 2025-05-29 | 99.51 | 99.84 | 98.57 | 99.58 | +0.779% | 805,163 | -31.603% |
| 2025-05-28 | 99.70 | 99.99 | 98.74 | 98.81 | -0.922% | 737,729 | -31.070% |
| 2025-05-27 | 98.39 | 99.77 | 97.68 | 99.73 | +3.038% | 1,225,722 | -31.706% |
| 2025-05-23 | 95.86 | 97.17 | 95.55 | 96.79 | -0.881% | 1,252,442 | -29.631% |
| 2025-05-22 | 97.30 | 98.13 | 96.72 | 97.65 | +0.329% | 1,106,084 | -30.251% |
| 2025-05-21 | 98.58 | 99.31 | 97.16 | 97.33 | -2.446% | 1,291,311 | -30.022% |
| 2025-05-20 | 100.11 | 100.91 | 99.45 | 99.77 | 0.000% | 1,048,983 | -31.733% |