ROG
Rogers Corporation
stockNYSE
At CloseNov 6, 2026 3:59:50 PM EST
121.98USD+5.391%(+6.24)192,239
ROG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 119.50 | 122.89 | 116.28 | 121.96 | +5.374% | 192,239 | 0.000% |
| 2026-11-05 | 125.41 | 125.69 | 114.54 | 115.74 | -10.070% | 297,086 | +5.374% |
| 2026-11-04 | 133.86 | 133.86 | 124.71 | 128.70 | -2.919% | 236,681 | -5.237% |
| 2026-11-03 | 131.19 | 134.99 | 128.47 | 132.57 | +3.280% | 202,346 | -8.003% |
| 2026-11-02 | 135.45 | 137.19 | 128.27 | 128.36 | -3.532% | 253,242 | -4.986% |
| 2026-10-30 | 134.99 | 137.32 | 131.38 | 133.06 | -5.181% | 175,341 | -8.342% |
| 2026-10-29 | 138.16 | 143.06 | 138.16 | 140.33 | -0.327% | 203,765 | -13.091% |
| 2026-10-28 | 146.19 | 151.70 | 135.16 | 140.79 | +4.973% | 415,352 | -13.375% |
| 2026-10-27 | 130.09 | 135.19 | 129.82 | 134.12 | +5.011% | 279,458 | -9.067% |
| 2026-10-26 | 126.26 | 129.87 | 124.20 | 127.72 | +2.209% | 352,546 | -4.510% |
| 2026-10-23 | 127.50 | 128.98 | 124.94 | 124.96 | -3.049% | 306,664 | -2.401% |
| 2026-10-22 | 136.15 | 137.30 | 127.00 | 128.89 | -8.270% | 289,610 | -5.377% |
| 2026-10-21 | 139.63 | 141.28 | 138.03 | 140.51 | +2.704% | 203,924 | -13.202% |
| 2026-10-20 | 135.08 | 137.71 | 130.91 | 136.81 | +1.536% | 223,112 | -10.854% |
| 2026-10-19 | 136.73 | 137.14 | 134.28 | 134.74 | +1.027% | 125,196 | -9.485% |
| 2026-10-16 | 136.81 | 137.01 | 132.99 | 133.37 | -3.201% | 162,235 | -8.555% |
| 2026-10-15 | 135.46 | 139.36 | 130.68 | 137.78 | -1.388% | 274,010 | -11.482% |
| 2026-10-14 | 144.00 | 145.03 | 139.31 | 139.72 | -4.602% | 222,051 | -12.711% |
| 2026-10-13 | 143.93 | 146.70 | 143.31 | 146.46 | +0.425% | 137,612 | -16.728% |
| 2026-10-12 | 145.69 | 146.75 | 143.97 | 145.84 | -1.065% | 242,364 | -16.374% |
| 2026-10-09 | 148.00 | 150.01 | 145.71 | 147.41 | -0.479% | 208,105 | -17.265% |
| 2026-10-08 | 151.85 | 152.58 | 147.62 | 148.12 | -3.793% | 233,798 | -17.661% |
| 2026-10-07 | 153.30 | 155.45 | 151.83 | 153.96 | -1.686% | 204,664 | -20.785% |
| 2026-10-06 | 160.13 | 161.46 | 156.10 | 156.60 | -1.571% | 259,637 | -22.120% |
| 2026-10-05 | 160.00 | 161.36 | 158.91 | 159.10 | -0.563% | 278,149 | -23.344% |
| 2026-10-02 | 159.27 | 162.71 | 156.16 | 160.00 | +2.696% | 219,310 | -23.775% |
| 2026-10-01 | 153.85 | 156.91 | 150.00 | 155.80 | +1.837% | 316,740 | -21.720% |
| 2026-09-30 | 138.74 | 165.94 | 138.70 | 152.99 | +10.726% | 1,092,058 | -20.282% |
| 2026-09-29 | 138.55 | 139.42 | 135.97 | 138.17 | +1.120% | 247,877 | -11.732% |
| 2026-09-28 | 136.53 | 139.34 | 134.81 | 136.64 | -0.813% | 173,941 | -10.744% |
| 2026-09-25 | 136.12 | 139.40 | 134.59 | 137.76 | +1.145% | 212,038 | -11.469% |
| 2026-09-24 | 136.74 | 138.50 | 134.83 | 136.20 | -2.324% | 250,614 | -10.455% |
| 2026-09-23 | 139.24 | 141.91 | 135.91 | 139.44 | +1.073% | 313,908 | -12.536% |
| 2026-09-22 | 130.50 | 138.33 | 129.40 | 137.96 | +6.246% | 346,955 | -11.598% |
| 2026-09-21 | 132.08 | 132.08 | 129.52 | 129.85 | +0.062% | 192,023 | -6.076% |
| 2026-09-18 | 132.57 | 133.25 | 128.48 | 129.77 | -0.856% | 464,222 | -6.018% |
| 2026-09-17 | 132.22 | 136.03 | 130.87 | 130.89 | +1.860% | 182,231 | -6.823% |
| 2026-09-16 | 132.40 | 133.72 | 124.76 | 128.50 | -1.931% | 305,133 | -5.089% |
| 2026-09-15 | 132.95 | 134.05 | 130.86 | 131.03 | -0.735% | 208,510 | -6.922% |
| 2026-09-14 | 131.69 | 133.25 | 130.47 | 132.00 | -3.424% | 227,794 | -7.606% |
| 2026-09-11 | 135.00 | 136.75 | 134.08 | 136.68 | +3.015% | 165,834 | -10.770% |
| 2026-09-10 | 128.99 | 134.50 | 128.42 | 132.68 | +2.313% | 173,081 | -8.080% |
| 2026-09-09 | 129.06 | 130.02 | 127.70 | 129.68 | +0.139% | 88,538 | -5.953% |
| 2026-09-08 | 128.55 | 130.44 | 127.33 | 129.50 | +1.314% | 137,876 | -5.822% |
| 2026-09-04 | 127.10 | 128.81 | 126.93 | 127.82 | +1.211% | 103,329 | -4.585% |
| 2026-09-03 | 123.76 | 126.57 | 121.08 | 126.29 | +1.798% | 133,760 | -3.429% |
| 2026-09-02 | 123.08 | 126.00 | 121.19 | 124.06 | +0.870% | 163,152 | -1.693% |
| 2026-09-01 | 123.45 | 125.10 | 122.48 | 122.99 | -2.055% | 150,808 | -0.837% |
| 2026-08-31 | 126.68 | 127.07 | 123.91 | 125.57 | +0.040% | 380,109 | -2.875% |
| 2026-08-28 | 129.37 | 131.19 | 124.59 | 125.52 | -2.946% | 216,830 | -2.836% |
| 2026-08-27 | 128.21 | 130.23 | 127.26 | 129.33 | +2.529% | 286,352 | -5.699% |
| 2026-08-26 | 125.29 | 127.10 | 124.11 | 126.14 | +1.122% | 123,563 | -3.314% |
| 2026-08-25 | 125.05 | 125.60 | 123.32 | 124.74 | +1.547% | 148,099 | -2.229% |
| 2026-08-24 | 124.44 | 124.80 | 120.52 | 122.84 | -2.932% | 164,500 | -0.716% |
| 2026-08-21 | 127.34 | 127.34 | 124.62 | 126.55 | +0.008% | 170,342 | -3.627% |
| 2026-08-20 | 128.05 | 128.99 | 125.31 | 126.54 | -2.421% | 173,332 | -3.619% |
| 2026-08-19 | 138.12 | 138.64 | 129.66 | 129.68 | -5.170% | 199,019 | -5.953% |
| 2026-08-18 | 141.16 | 142.47 | 135.49 | 136.75 | -6.297% | 208,536 | -10.815% |
| 2026-08-17 | 142.90 | 145.99 | 142.90 | 145.94 | +2.120% | 195,762 | -16.431% |
| 2026-08-14 | 140.60 | 143.90 | 138.96 | 142.91 | +3.776% | 160,785 | -14.660% |
| 2026-08-13 | 138.79 | 140.21 | 137.05 | 137.71 | -0.628% | 140,084 | -11.437% |
| 2026-08-12 | 139.36 | 140.59 | 136.79 | 138.58 | +2.606% | 246,912 | -11.993% |
| 2026-08-11 | 130.97 | 135.20 | 130.97 | 135.06 | +5.179% | 256,636 | -9.699% |
| 2026-08-10 | 134.56 | 134.56 | 128.27 | 128.41 | -4.521% | 107,606 | -5.023% |
| 2026-08-07 | 135.74 | 136.12 | 133.17 | 134.49 | +0.568% | 128,534 | -9.317% |
| 2026-08-06 | 131.67 | 135.21 | 130.70 | 133.73 | +1.173% | 195,080 | -8.801% |
| 2026-08-05 | 133.14 | 135.20 | 130.16 | 132.18 | -0.144% | 250,541 | -7.732% |
| 2026-08-04 | 128.87 | 133.07 | 127.62 | 132.37 | +5.399% | 291,188 | -7.864% |
| 2026-08-03 | 121.56 | 125.84 | 120.36 | 125.59 | +1.717% | 296,411 | -2.890% |
| 2026-07-31 | 124.51 | 125.38 | 120.11 | 123.47 | +1.089% | 270,787 | -1.223% |
| 2026-07-30 | 121.46 | 125.38 | 119.00 | 122.14 | +4.581% | 230,236 | -0.147% |
| 2026-07-29 | 120.07 | 130.12 | 114.53 | 116.79 | -2.005% | 573,185 | +4.427% |
| 2026-07-28 | 126.49 | 126.97 | 119.00 | 119.18 | -7.841% | 337,315 | +2.333% |
| 2026-07-27 | 131.38 | 132.66 | 124.66 | 129.32 | -1.048% | 229,375 | -5.691% |
| 2026-07-24 | 133.00 | 133.90 | 129.55 | 130.69 | -1.766% | 244,674 | -6.680% |
| 2026-07-23 | 134.62 | 136.74 | 132.28 | 133.04 | -2.428% | 229,760 | -8.328% |
| 2026-07-22 | 135.56 | 138.11 | 135.43 | 136.35 | -0.952% | 168,650 | -10.554% |
| 2026-07-21 | 133.30 | 138.06 | 133.09 | 137.66 | +5.229% | 162,609 | -11.405% |
| 2026-07-20 | 133.04 | 134.65 | 129.89 | 130.82 | -1.074% | 227,010 | -6.773% |
| 2026-07-17 | 130.32 | 133.81 | 128.30 | 132.24 | -1.372% | 533,647 | -7.774% |
| 2026-07-16 | 135.15 | 137.39 | 132.48 | 134.08 | -3.114% | 200,087 | -9.039% |
| 2026-07-15 | 140.84 | 140.84 | 136.03 | 138.39 | +0.581% | 196,423 | -11.872% |
| 2026-07-14 | 138.78 | 140.51 | 137.06 | 137.59 | +2.047% | 235,105 | -11.360% |
| 2026-07-13 | 135.64 | 137.23 | 134.02 | 134.83 | -1.956% | 165,544 | -9.545% |
| 2026-07-10 | 137.25 | 140.22 | 135.75 | 137.52 | -1.093% | 156,612 | -11.315% |
| 2026-07-09 | 139.50 | 141.28 | 137.00 | 139.04 | +2.681% | 274,252 | -12.284% |
| 2026-07-08 | 132.27 | 137.78 | 131.53 | 135.41 | +1.514% | 359,724 | -9.933% |
| 2026-07-07 | 137.66 | 137.70 | 131.03 | 133.39 | -5.464% | 248,353 | -8.569% |
| 2026-07-06 | 145.93 | 147.60 | 140.33 | 141.10 | -1.946% | 239,261 | -13.565% |
| 2026-07-02 | 156.43 | 157.93 | 143.41 | 143.90 | -8.391% | 243,149 | -15.247% |
| 2026-07-01 | 161.27 | 162.81 | 157.00 | 157.08 | -4.062% | 267,385 | -22.358% |
| 2026-06-30 | 165.29 | 167.26 | 163.40 | 163.73 | -0.541% | 472,009 | -25.512% |
| 2026-06-29 | 158.56 | 164.91 | 155.24 | 164.62 | +2.548% | 264,801 | -25.914% |
| 2026-06-26 | 163.95 | 164.04 | 158.46 | 160.53 | -3.926% | 581,516 | -24.027% |
| 2026-06-25 | 166.56 | 168.98 | 162.93 | 167.09 | +3.053% | 249,598 | -27.009% |
| 2026-06-24 | 159.51 | 164.52 | 158.58 | 162.14 | +1.885% | 283,522 | -24.781% |
| 2026-06-23 | 160.21 | 163.98 | 158.68 | 159.14 | -4.426% | 316,740 | -23.363% |
| 2026-06-22 | 164.94 | 169.00 | 163.03 | 166.51 | +2.354% | 393,189 | -26.755% |
| 2026-06-18 | 161.73 | 165.14 | 160.10 | 162.68 | +2.650% | 414,580 | -25.031% |
| 2026-06-17 | 161.20 | 168.94 | 155.80 | 158.48 | -1.651% | 570,448 | -23.044% |
| 2026-06-16 | 157.19 | 162.67 | 155.06 | 161.14 | +4.008% | 608,981 | -24.314% |
| 2026-06-15 | 155.99 | 160.45 | 154.40 | 154.93 | +2.562% | 478,062 | -21.281% |
| 2026-06-12 | 146.34 | 153.13 | 146.34 | 151.06 | +3.473% | 360,357 | -19.264% |
| 2026-06-11 | 139.89 | 146.09 | 139.35 | 145.99 | +6.198% | 211,939 | -16.460% |
| 2026-06-10 | 141.46 | 143.87 | 136.72 | 137.47 | -2.358% | 380,571 | -11.282% |
| 2026-06-09 | 143.73 | 147.87 | 135.52 | 140.79 | -0.092% | 208,239 | -13.375% |
| 2026-06-08 | 140.55 | 141.57 | 138.76 | 140.92 | +2.361% | 182,616 | -13.454% |
| 2026-06-05 | 143.93 | 147.90 | 137.67 | 137.67 | -5.563% | 192,427 | -11.411% |
| 2026-06-04 | 145.59 | 147.71 | 143.21 | 145.78 | -1.500% | 142,634 | -16.340% |
| 2026-06-03 | 152.18 | 153.81 | 148.00 | 148.00 | -4.033% | 223,789 | -17.595% |
| 2026-06-02 | 149.99 | 155.66 | 148.45 | 154.22 | +4.897% | 368,855 | -20.918% |
| 2026-06-01 | 140.32 | 147.26 | 140.00 | 147.02 | +3.886% | 301,854 | -17.045% |
| 2026-05-29 | 144.51 | 146.02 | 138.52 | 141.52 | -2.360% | 275,800 | -13.821% |
| 2026-05-28 | 146.58 | 148.44 | 142.17 | 144.94 | -0.624% | 450,411 | -15.855% |
| 2026-05-27 | 145.04 | 146.09 | 140.27 | 145.85 | +1.257% | 261,445 | -16.380% |
| 2026-05-26 | 137.99 | 145.67 | 136.71 | 144.04 | +6.594% | 448,423 | -15.329% |
| 2026-05-22 | 133.65 | 136.70 | 133.19 | 135.13 | +2.062% | 158,816 | -9.746% |
| 2026-05-21 | 132.41 | 135.20 | 131.41 | 132.40 | -0.451% | 220,332 | -7.885% |
| 2026-05-20 | 131.79 | 133.28 | 128.83 | 133.00 | +1.682% | 569,324 | -8.301% |
| 2026-05-19 | 130.00 | 133.90 | 128.45 | 130.80 | -2.242% | 340,711 | -6.758% |
| 2026-05-18 | 140.78 | 140.78 | 133.49 | 133.80 | -4.230% | 349,310 | -8.849% |
| 2026-05-15 | 139.85 | 141.55 | 136.75 | 139.71 | -2.184% | 198,895 | -12.705% |
| 2026-05-14 | 143.79 | 144.29 | 139.78 | 142.83 | -0.189% | 193,498 | -14.612% |
| 2026-05-13 | 139.44 | 143.57 | 136.95 | 143.10 | +3.374% | 177,317 | -14.773% |
| 2026-05-12 | 138.48 | 139.15 | 133.31 | 138.43 | -0.065% | 246,220 | -11.898% |
| 2026-05-11 | 141.80 | 142.57 | 137.42 | 138.52 | -1.521% | 322,744 | -11.955% |
| 2026-05-08 | 138.34 | 141.63 | 138.18 | 140.66 | +2.477% | 137,324 | -13.294% |
| 2026-05-07 | 142.99 | 144.46 | 135.94 | 137.26 | -2.369% | 270,288 | -11.147% |
| 2026-05-06 | 139.56 | 143.81 | 136.53 | 140.59 | +1.744% | 510,285 | -13.251% |
| 2026-05-05 | 136.23 | 138.87 | 133.75 | 138.18 | +2.356% | 202,969 | -11.738% |
| 2026-05-04 | 134.28 | 135.12 | 132.12 | 135.00 | +0.417% | 259,723 | -9.659% |
| 2026-05-01 | 135.76 | 137.94 | 133.89 | 134.44 | -0.965% | 203,764 | -9.283% |
| 2026-04-30 | 128.52 | 136.14 | 127.33 | 135.75 | +6.596% | 361,285 | -10.158% |
| 2026-04-29 | 131.40 | 132.44 | 123.45 | 127.35 | -1.599% | 507,610 | -4.232% |
| 2026-04-28 | 131.32 | 133.69 | 127.84 | 129.42 | -2.325% | 467,616 | -5.764% |
| 2026-04-27 | 132.18 | 132.73 | 128.69 | 132.50 | +0.791% | 391,948 | -7.955% |
| 2026-04-24 | 129.93 | 133.78 | 127.48 | 131.46 | +2.367% | 173,183 | -7.227% |
| 2026-04-23 | 122.88 | 131.75 | 122.88 | 128.42 | +6.378% | 392,683 | -5.030% |
| 2026-04-22 | 124.81 | 125.50 | 120.69 | 120.72 | -2.235% | 326,211 | +1.027% |
| 2026-04-21 | 125.38 | 127.67 | 122.39 | 123.48 | -1.002% | 256,711 | -1.231% |
| 2026-04-20 | 122.54 | 125.15 | 122.34 | 124.73 | +1.954% | 121,104 | -2.221% |
| 2026-04-17 | 120.00 | 122.58 | 120.00 | 122.34 | +2.824% | 303,292 | -0.311% |
| 2026-04-16 | 117.58 | 118.98 | 117.11 | 118.98 | +1.002% | 148,812 | +2.505% |
| 2026-04-15 | 117.03 | 117.80 | 115.13 | 117.80 | -0.144% | 123,368 | +3.531% |
| 2026-04-14 | 119.14 | 120.00 | 116.57 | 117.97 | -0.907% | 139,065 | +3.382% |
| 2026-04-13 | 117.84 | 119.37 | 116.32 | 119.05 | +0.924% | 146,630 | +2.444% |
| 2026-04-10 | 116.54 | 118.79 | 115.32 | 117.96 | +2.086% | 178,411 | +3.391% |
| 2026-04-09 | 113.92 | 116.89 | 113.08 | 115.55 | +1.306% | 112,867 | +5.547% |
| 2026-04-08 | 111.07 | 114.68 | 108.75 | 114.06 | +6.112% | 263,337 | +6.926% |
| 2026-04-07 | 105.33 | 107.66 | 104.55 | 107.49 | +1.597% | 188,166 | +13.462% |
| 2026-04-06 | 105.48 | 106.70 | 103.66 | 105.80 | +0.284% | 139,996 | +15.274% |
| 2026-04-02 | 104.62 | 106.30 | 103.89 | 105.50 | -0.509% | 245,776 | +15.602% |
| 2026-04-01 | 107.73 | 109.39 | 105.33 | 106.04 | -1.202% | 156,139 | +15.013% |
| 2026-03-31 | 107.24 | 109.61 | 106.00 | 107.33 | +1.255% | 91,868 | +13.631% |
| 2026-03-30 | 110.57 | 110.57 | 105.36 | 106.00 | -3.046% | 106,176 | +15.057% |
| 2026-03-27 | 108.22 | 110.00 | 106.84 | 109.33 | +0.037% | 162,133 | +11.552% |
| 2026-03-26 | 108.18 | 110.72 | 107.75 | 109.29 | -0.383% | 154,147 | +11.593% |
| 2026-03-25 | 105.87 | 109.85 | 104.22 | 109.71 | +4.996% | 223,881 | +11.166% |
| 2026-03-24 | 101.57 | 105.22 | 101.57 | 104.49 | +2.041% | 176,322 | +16.719% |
| 2026-03-23 | 99.48 | 103.19 | 99.48 | 102.40 | +3.875% | 195,328 | +19.102% |
| 2026-03-20 | 102.51 | 102.51 | 97.06 | 98.58 | -3.759% | 322,463 | +23.717% |
| 2026-03-19 | 99.10 | 103.34 | 98.78 | 102.43 | +1.678% | 143,337 | +19.067% |
| 2026-03-18 | 100.77 | 104.09 | 99.92 | 100.74 | -0.267% | 189,498 | +21.064% |
| 2026-03-17 | 102.45 | 104.06 | 98.86 | 101.01 | -0.796% | 273,749 | +20.741% |
| 2026-03-16 | 104.10 | 105.00 | 101.40 | 101.82 | -0.644% | 198,270 | +19.780% |
| 2026-03-13 | 104.17 | 104.83 | 101.48 | 102.48 | -0.621% | 144,518 | +19.009% |
| 2026-03-12 | 103.32 | 104.32 | 102.32 | 103.12 | -1.800% | 85,515 | +18.270% |
| 2026-03-11 | 105.41 | 106.16 | 104.19 | 105.01 | -0.512% | 80,640 | +16.141% |
| 2026-03-10 | 104.05 | 107.42 | 104.05 | 105.55 | +0.744% | 88,709 | +15.547% |
| 2026-03-09 | 102.03 | 104.90 | 99.84 | 104.77 | +1.149% | 126,002 | +16.407% |
| 2026-03-06 | 105.35 | 106.91 | 101.77 | 103.58 | -5.337% | 161,218 | +17.745% |
| 2026-03-05 | 107.86 | 109.78 | 104.90 | 109.42 | -0.328% | 239,837 | +11.460% |
| 2026-03-04 | 111.87 | 111.99 | 108.89 | 109.78 | -0.804% | 139,047 | +11.095% |
| 2026-03-03 | 108.61 | 111.25 | 105.96 | 110.67 | -1.108% | 145,211 | +10.201% |
| 2026-03-02 | 106.66 | 111.92 | 106.66 | 111.91 | +3.784% | 250,777 | +8.980% |
| 2026-02-27 | 106.51 | 107.90 | 106.02 | 107.83 | -0.462% | 162,926 | +13.104% |
| 2026-02-26 | 110.10 | 111.05 | 107.44 | 108.33 | -1.312% | 183,188 | +12.582% |
| 2026-02-25 | 109.48 | 111.18 | 108.60 | 109.77 | +1.432% | 157,336 | +11.105% |
| 2026-02-24 | 107.25 | 108.76 | 106.55 | 108.22 | +1.892% | 133,375 | +12.696% |
| 2026-02-23 | 106.01 | 107.63 | 102.64 | 106.21 | -1.191% | 194,451 | +14.829% |
| 2026-02-20 | 111.04 | 112.59 | 107.10 | 107.49 | -3.258% | 167,738 | +13.462% |
| 2026-02-19 | 105.98 | 112.34 | 105.57 | 111.11 | +3.647% | 210,694 | +9.765% |
| 2026-02-18 | 106.22 | 111.18 | 102.15 | 107.20 | +3.946% | 299,049 | +13.769% |
| 2026-02-17 | 104.17 | 106.29 | 102.46 | 103.13 | -4.323% | 302,182 | +18.259% |
| 2026-02-13 | 108.71 | 108.71 | 104.46 | 107.79 | -1.092% | 202,140 | +13.146% |
| 2026-02-12 | 111.41 | 112.81 | 108.47 | 108.98 | -1.107% | 127,875 | +11.910% |
| 2026-02-11 | 106.93 | 111.00 | 106.75 | 110.20 | +3.962% | 141,119 | +10.672% |
| 2026-02-10 | 105.99 | 107.71 | 104.83 | 106.00 | -0.094% | 105,831 | +15.057% |
| 2026-02-09 | 105.81 | 106.44 | 104.46 | 106.10 | +0.160% | 106,229 | +14.948% |
| 2026-02-06 | 103.35 | 107.05 | 103.35 | 105.93 | +3.751% | 159,432 | +15.133% |
| 2026-02-05 | 102.35 | 103.98 | 101.20 | 102.10 | -0.400% | 201,491 | +19.452% |
| 2026-02-04 | 102.36 | 103.16 | 99.87 | 102.51 | +2.000% | 231,916 | +18.974% |
| 2026-02-03 | 98.93 | 100.55 | 97.74 | 100.50 | +2.551% | 96,733 | +21.353% |
| 2026-02-02 | 97.60 | 98.98 | 96.73 | 98.00 | +0.782% | 152,900 | +24.449% |
| 2026-01-30 | 97.76 | 98.97 | 96.22 | 97.24 | -1.966% | 131,159 | +25.422% |
| 2026-01-29 | 96.95 | 99.63 | 96.23 | 99.19 | +3.258% | 127,901 | +22.956% |
| 2026-01-28 | 97.71 | 98.67 | 95.21 | 96.06 | -1.517% | 95,943 | +26.962% |
| 2026-01-27 | 98.19 | 98.75 | 97.34 | 97.54 | -0.571% | 60,472 | +25.036% |
| 2026-01-26 | 95.67 | 98.79 | 94.85 | 98.10 | +3.372% | 136,655 | +24.322% |
| 2026-01-23 | 98.01 | 99.33 | 93.98 | 94.90 | -3.410% | 395,650 | +28.514% |
| 2026-01-22 | 101.10 | 103.15 | 98.12 | 98.25 | -2.083% | 281,546 | +24.132% |
| 2026-01-21 | 100.81 | 102.68 | 98.96 | 100.34 | +0.440% | 276,022 | +21.547% |
| 2026-01-20 | 98.99 | 100.74 | 98.20 | 99.90 | +0.817% | 100,822 | +22.082% |
| 2026-01-16 | 100.86 | 100.86 | 98.29 | 99.09 | -1.784% | 108,064 | +23.080% |
| 2026-01-15 | 100.10 | 102.29 | 100.03 | 100.89 | +1.244% | 126,560 | +20.884% |
| 2026-01-14 | 97.62 | 99.85 | 96.88 | 99.65 | +2.373% | 125,953 | +22.388% |
| 2026-01-13 | 96.89 | 99.83 | 96.60 | 97.34 | +0.944% | 193,056 | +25.293% |
| 2026-01-12 | 95.35 | 97.16 | 94.95 | 96.43 | +0.731% | 93,839 | +26.475% |
| 2026-01-09 | 93.66 | 96.18 | 93.66 | 95.73 | +1.971% | 124,808 | +27.400% |
| 2026-01-08 | 92.40 | 94.78 | 91.87 | 93.88 | +0.838% | 100,872 | +29.911% |
| 2026-01-07 | 96.11 | 96.11 | 92.92 | 93.10 | -3.363% | 83,047 | +30.999% |
| 2026-01-06 | 92.49 | 96.40 | 92.49 | 96.34 | +3.126% | 146,998 | +26.593% |
| 2026-01-05 | 92.10 | 94.89 | 92.10 | 93.42 | +1.577% | 102,218 | +30.550% |
| 2026-01-02 | 92.51 | 94.34 | 90.78 | 91.97 | +0.437% | 200,598 | +32.608% |
| 2025-12-31 | 93.72 | 93.72 | 91.33 | 91.57 | -2.117% | 89,282 | +33.188% |
| 2025-12-30 | 93.89 | 94.19 | 93.08 | 93.55 | -0.298% | 75,026 | +30.369% |
| 2025-12-29 | 93.51 | 93.91 | 92.44 | 93.83 | -0.456% | 81,879 | +29.980% |
| 2025-12-26 | 93.57 | 94.37 | 92.86 | 94.26 | +0.245% | 84,176 | +29.387% |
| 2025-12-24 | 93.09 | 94.41 | 93.09 | 94.03 | +0.675% | 33,307 | +29.703% |
| 2025-12-23 | 92.69 | 93.86 | 92.17 | 93.40 | -0.501% | 108,534 | +30.578% |
| 2025-12-22 | 94.10 | 95.12 | 93.57 | 93.87 | +0.235% | 147,850 | +29.924% |
| 2025-12-19 | 92.07 | 93.65 | 91.03 | 93.65 | +1.386% | 307,004 | +30.230% |
| 2025-12-18 | 92.77 | 93.31 | 91.40 | 92.37 | +0.588% | 132,478 | +32.034% |
| 2025-12-17 | 92.00 | 93.50 | 90.69 | 91.83 | -0.552% | 202,476 | +32.811% |
| 2025-12-16 | 91.59 | 92.78 | 91.32 | 92.34 | +0.643% | 129,946 | +32.077% |
| 2025-12-15 | 93.55 | 93.55 | 88.58 | 91.75 | -1.450% | 319,518 | +32.926% |
| 2025-12-12 | 95.00 | 95.00 | 91.55 | 93.10 | -1.658% | 224,909 | +30.999% |
| 2025-12-11 | 91.70 | 94.78 | 91.47 | 94.67 | +3.239% | 248,239 | +28.826% |
| 2025-12-10 | 87.39 | 91.84 | 87.39 | 91.70 | +4.932% | 153,881 | +32.999% |
| 2025-12-09 | 85.29 | 87.81 | 85.29 | 87.39 | +2.342% | 102,771 | +39.558% |
| 2025-12-08 | 87.15 | 87.45 | 85.09 | 85.39 | -1.839% | 109,017 | +42.827% |
| 2025-12-05 | 86.45 | 87.90 | 86.27 | 86.99 | -0.241% | 61,931 | +40.200% |
| 2025-12-04 | 87.45 | 88.84 | 86.84 | 87.20 | -0.762% | 75,091 | +39.862% |
| 2025-12-03 | 86.51 | 88.80 | 86.51 | 87.87 | +1.643% | 131,615 | +38.796% |
| 2025-12-02 | 84.93 | 87.35 | 84.21 | 86.45 | +2.320% | 100,637 | +41.076% |
| 2025-12-01 | 82.67 | 84.84 | 82.24 | 84.49 | +0.811% | 120,522 | +44.348% |
| 2025-11-28 | 83.35 | 83.98 | 81.97 | 83.81 | +1.686% | 65,319 | +45.520% |
| 2025-11-26 | 80.93 | 84.02 | 80.93 | 82.42 | +0.943% | 201,643 | +47.974% |
| 2025-11-25 | 80.79 | 82.53 | 80.49 | 81.65 | +2.088% | 111,367 | +49.369% |
| 2025-11-24 | 79.78 | 80.53 | 78.82 | 79.98 | -0.125% | 190,124 | +52.488% |
| 2025-11-21 | 75.80 | 80.96 | 75.80 | 80.08 | +5.982% | 181,959 | +52.298% |
| 2025-11-20 | 78.82 | 79.50 | 75.14 | 75.56 | -2.010% | 99,783 | +61.408% |
| 2025-11-19 | 79.62 | 80.13 | 76.94 | 77.11 | -2.688% | 153,536 | +58.164% |
| 2025-11-18 | 76.94 | 79.57 | 76.53 | 79.24 | +3.177% | 166,540 | +53.912% |
| 2025-11-17 | 78.13 | 79.03 | 76.55 | 76.80 | -1.978% | 134,507 | +58.802% |
| 2025-11-14 | 78.00 | 79.29 | 76.89 | 78.35 | -1.186% | 135,435 | +55.660% |
| 2025-11-13 | 82.11 | 82.64 | 78.86 | 79.29 | -3.622% | 141,024 | +53.815% |
| 2025-11-12 | 84.33 | 85.55 | 81.92 | 82.27 | -2.118% | 114,372 | +48.244% |
| 2025-11-11 | 84.35 | 85.46 | 83.41 | 84.05 | -1.187% | 174,360 | +45.104% |
| 2025-11-10 | 85.34 | 86.25 | 83.92 | 85.06 | +0.925% | 131,410 | +43.381% |
| 2025-11-07 | 84.11 | 84.48 | 82.98 | 84.28 | -0.201% | 204,863 | +44.708% |
| 2025-11-06 | 85.30 | 86.33 | 83.25 | 84.45 | -1.436% | 156,682 | +44.417% |
| 2025-11-05 | 83.21 | 85.88 | 82.89 | 85.68 | +4.082% | 141,731 | +42.344% |
| 2025-11-04 | 81.23 | 83.88 | 80.00 | 82.32 | -0.580% | 224,784 | +48.154% |
| 2025-11-03 | 87.51 | 88.22 | 82.55 | 82.80 | -5.415% | 283,537 | +47.295% |
| 2025-10-31 | 88.18 | 89.12 | 84.40 | 87.54 | -0.827% | 440,611 | +39.319% |
| 2025-10-30 | 90.68 | 98.08 | 87.58 | 88.27 | +5.599% | 490,141 | +38.167% |
| 2025-10-29 | 86.41 | 86.68 | 81.31 | 83.59 | -2.519% | 895,035 | +45.903% |
| 2025-10-28 | 86.10 | 86.10 | 83.62 | 85.75 | -0.810% | 102,999 | +42.227% |
| 2025-10-27 | 87.08 | 87.59 | 85.40 | 86.45 | +0.104% | 101,219 | +41.076% |
| 2025-10-24 | 87.26 | 87.93 | 86.06 | 86.36 | -0.804% | 134,599 | +41.223% |
| 2025-10-23 | 84.85 | 87.39 | 84.85 | 87.06 | +2.896% | 71,660 | +40.087% |
| 2025-10-22 | 85.09 | 85.73 | 83.68 | 84.61 | -0.658% | 110,259 | +44.144% |
| 2025-10-21 | 86.10 | 86.48 | 84.98 | 85.17 | -0.757% | 97,841 | +43.196% |
| 2025-10-20 | 84.81 | 86.57 | 84.81 | 85.82 | +1.997% | 70,464 | +42.111% |
| 2025-10-17 | 84.48 | 85.88 | 83.62 | 84.14 | -1.510% | 82,445 | +44.949% |
| 2025-10-16 | 86.77 | 87.16 | 85.43 | 85.43 | -1.054% | 137,015 | +42.760% |
| 2025-10-15 | 84.30 | 86.72 | 84.01 | 86.34 | +3.056% | 105,716 | +41.256% |
| 2025-10-14 | 83.33 | 85.08 | 83.07 | 83.78 | -0.934% | 86,805 | +45.572% |
| 2025-10-13 | 83.11 | 84.61 | 82.38 | 84.57 | +3.678% | 149,247 | +44.212% |
| 2025-10-10 | 84.22 | 84.65 | 80.73 | 81.57 | -3.043% | 161,354 | +49.516% |
| 2025-10-09 | 84.75 | 84.75 | 82.93 | 84.13 | -0.473% | 63,249 | +44.966% |
| 2025-10-08 | 82.43 | 85.18 | 82.43 | 84.53 | +2.597% | 104,757 | +44.280% |
| 2025-10-07 | 85.88 | 85.88 | 81.25 | 82.39 | -2.486% | 186,193 | +48.028% |
| 2025-10-06 | 83.91 | 84.60 | 83.17 | 84.49 | +1.709% | 125,747 | +44.348% |
| 2025-10-03 | 82.77 | 84.33 | 82.30 | 83.07 | +1.058% | 180,292 | +46.816% |
| 2025-10-02 | 82.56 | 83.27 | 80.79 | 82.20 | +0.452% | 135,932 | +48.370% |
| 2025-10-01 | 80.52 | 83.10 | 79.89 | 81.83 | +1.703% | 176,690 | +49.041% |
| 2025-09-30 | 80.14 | 80.80 | 79.19 | 80.46 | +0.262% | 116,978 | +51.578% |
| 2025-09-29 | 80.36 | 80.79 | 79.23 | 80.25 | +0.262% | 222,779 | +51.975% |
| 2025-09-26 | 78.57 | 80.35 | 78.57 | 80.04 | +1.406% | 131,951 | +52.374% |
| 2025-09-25 | 78.95 | 79.63 | 77.82 | 78.93 | -0.979% | 165,742 | +54.517% |
| 2025-09-24 | 78.40 | 80.28 | 78.40 | 79.71 | +1.762% | 186,084 | +53.005% |
| 2025-09-23 | 82.64 | 83.58 | 78.32 | 78.33 | -3.948% | 133,809 | +55.700% |
| 2025-09-22 | 82.09 | 82.09 | 81.05 | 81.55 | -0.245% | 196,657 | +49.552% |
| 2025-09-19 | 83.41 | 84.13 | 81.20 | 81.75 | -2.084% | 315,263 | +49.187% |
| 2025-09-18 | 83.21 | 84.67 | 82.86 | 83.49 | +2.016% | 166,272 | +46.077% |
| 2025-09-17 | 82.12 | 82.96 | 80.45 | 81.84 | -0.329% | 217,776 | +49.022% |
| 2025-09-16 | 81.78 | 82.50 | 80.79 | 82.11 | +0.576% | 151,100 | +48.532% |
| 2025-09-15 | 81.07 | 82.92 | 80.16 | 81.64 | +0.790% | 162,371 | +49.388% |
| 2025-09-12 | 83.40 | 83.40 | 80.85 | 81.00 | -3.503% | 333,851 | +50.568% |
| 2025-09-11 | 79.63 | 84.29 | 79.52 | 83.94 | +5.784% | 375,237 | +45.294% |
| 2025-09-10 | 79.82 | 80.50 | 78.75 | 79.35 | -0.038% | 127,341 | +53.699% |
| 2025-09-09 | 77.99 | 79.63 | 77.00 | 79.38 | +1.185% | 168,248 | +53.641% |
| 2025-09-08 | 78.91 | 79.22 | 77.52 | 78.45 | -0.394% | 189,901 | +55.462% |
| 2025-09-05 | 80.09 | 81.37 | 78.49 | 78.76 | -1.217% | 158,843 | +54.850% |
| 2025-09-04 | 77.57 | 80.23 | 76.66 | 79.73 | +3.653% | 249,086 | +52.966% |
| 2025-09-03 | 76.83 | 78.09 | 76.42 | 76.92 | -0.582% | 218,130 | +58.554% |
| 2025-09-02 | 77.19 | 78.39 | 76.30 | 77.37 | -1.389% | 212,490 | +57.632% |
| 2025-08-29 | 78.59 | 79.56 | 77.85 | 78.46 | +0.064% | 251,105 | +55.442% |
| 2025-08-28 | 79.80 | 79.80 | 78.36 | 78.41 | -1.309% | 154,367 | +55.541% |
| 2025-08-27 | 78.88 | 80.00 | 78.56 | 79.45 | +0.101% | 174,127 | +53.505% |
| 2025-08-26 | 78.46 | 80.52 | 78.38 | 79.37 | +1.095% | 257,075 | +53.660% |
| 2025-08-25 | 79.32 | 79.42 | 77.81 | 78.51 | -1.295% | 217,341 | +55.343% |
| 2025-08-22 | 75.14 | 80.10 | 75.14 | 79.54 | +6.380% | 291,307 | +53.332% |
| 2025-08-21 | 73.50 | 75.11 | 72.49 | 74.77 | +1.027% | 154,998 | +63.114% |
| 2025-08-20 | 76.23 | 77.28 | 73.34 | 74.01 | -3.771% | 215,020 | +64.789% |
| 2025-08-19 | 76.30 | 77.87 | 75.97 | 76.91 | +1.491% | 244,357 | +58.575% |
| 2025-08-18 | 76.92 | 77.60 | 75.68 | 75.78 | -1.122% | 213,987 | +60.940% |
| 2025-08-15 | 76.72 | 77.13 | 75.53 | 76.64 | +0.157% | 209,141 | +59.134% |
| 2025-08-14 | 75.89 | 76.80 | 73.97 | 76.52 | -1.835% | 461,695 | +59.383% |
| 2025-08-13 | 74.92 | 78.22 | 74.41 | 77.95 | +4.142% | 238,630 | +56.459% |
| 2025-08-12 | 70.12 | 74.92 | 70.12 | 74.85 | +7.158% | 208,814 | +62.939% |
| 2025-08-11 | 70.45 | 71.29 | 69.61 | 69.85 | -0.513% | 200,950 | +74.603% |
| 2025-08-08 | 71.99 | 72.88 | 69.32 | 70.21 | -2.743% | 330,639 | +73.707% |
| 2025-08-07 | 76.00 | 76.89 | 72.08 | 72.19 | +2.383% | 397,184 | +68.943% |
| 2025-08-06 | 71.45 | 72.40 | 69.59 | 70.51 | -1.108% | 519,112 | +72.968% |
| 2025-08-05 | 70.04 | 71.42 | 68.76 | 71.30 | +2.340% | 427,173 | +71.052% |
| 2025-08-04 | 67.49 | 69.71 | 66.97 | 69.67 | +3.522% | 286,250 | +75.054% |
| 2025-08-01 | 66.27 | 67.39 | 61.16 | 67.30 | +2.623% | 880,824 | +81.218% |
| 2025-07-31 | 65.31 | 67.02 | 64.99 | 65.58 | -1.235% | 395,925 | +85.971% |
| 2025-07-30 | 66.41 | 68.89 | 66.14 | 66.40 | -0.015% | 385,977 | +83.675% |
| 2025-07-29 | 66.14 | 67.06 | 66.00 | 66.41 | +0.393% | 368,738 | +83.647% |
| 2025-07-28 | 65.69 | 66.77 | 64.45 | 66.15 | +1.333% | 576,295 | +84.369% |
| 2025-07-25 | 65.84 | 65.84 | 64.85 | 65.28 | -0.336% | 153,203 | +86.826% |
| 2025-07-24 | 66.88 | 67.22 | 65.25 | 65.50 | -3.049% | 121,685 | +86.198% |
| 2025-07-23 | 68.19 | 68.66 | 66.94 | 67.56 | +0.656% | 141,667 | +80.521% |
| 2025-07-22 | 64.81 | 67.96 | 64.81 | 67.12 | +3.612% | 220,356 | +81.704% |
| 2025-07-21 | 66.17 | 66.47 | 64.69 | 64.78 | -1.099% | 201,665 | +88.268% |
| 2025-07-18 | 67.12 | 67.12 | 64.81 | 65.50 | -1.504% | 357,794 | +86.198% |
| 2025-07-17 | 66.00 | 67.17 | 66.00 | 66.50 | +1.125% | 334,812 | +83.398% |
| 2025-07-16 | 66.10 | 66.72 | 64.59 | 65.76 | +0.183% | 223,382 | +85.462% |
| 2025-07-15 | 68.92 | 68.92 | 64.94 | 65.64 | -3.214% | 297,587 | +85.801% |
| 2025-07-14 | 71.26 | 71.87 | 65.95 | 67.82 | -7.438% | 435,499 | +79.829% |
| 2025-07-11 | 73.02 | 73.68 | 72.12 | 73.27 | -0.570% | 99,544 | +66.453% |
| 2025-07-10 | 73.70 | 75.00 | 73.39 | 73.69 | +0.368% | 98,300 | +65.504% |
| 2025-07-09 | 72.94 | 73.56 | 71.36 | 73.42 | +0.355% | 102,560 | +66.113% |
| 2025-07-08 | 71.85 | 74.09 | 71.85 | 73.16 | +3.042% | 95,997 | +66.703% |
| 2025-07-07 | 72.53 | 73.36 | 70.87 | 71.00 | -3.322% | 106,245 | +71.775% |
| 2025-07-03 | 74.10 | 74.17 | 72.44 | 73.44 | +0.123% | 90,346 | +66.068% |
| 2025-07-02 | 71.60 | 73.59 | 70.37 | 73.35 | +3.165% | 137,079 | +66.271% |
| 2025-07-01 | 68.06 | 72.83 | 68.02 | 71.10 | +3.826% | 160,398 | +71.533% |
| 2025-06-30 | 68.65 | 69.08 | 68.23 | 68.48 | -0.102% | 113,594 | +78.096% |
| 2025-06-27 | 69.32 | 69.78 | 67.84 | 68.55 | -0.896% | 145,036 | +77.914% |
| 2025-06-26 | 68.68 | 69.40 | 68.54 | 69.17 | +1.052% | 96,407 | +76.319% |
| 2025-06-25 | 69.03 | 69.11 | 67.83 | 68.45 | -0.494% | 86,204 | +78.174% |
| 2025-06-24 | 68.48 | 69.81 | 68.08 | 68.79 | +1.685% | 126,147 | +77.293% |
| 2025-06-23 | 66.60 | 67.86 | 65.40 | 67.65 | +0.985% | 97,854 | +80.281% |
| 2025-06-20 | 68.79 | 68.79 | 66.38 | 66.99 | -1.803% | 217,094 | +82.057% |
| 2025-06-18 | 67.61 | 69.20 | 67.59 | 68.22 | +0.753% | 190,583 | +78.775% |
| 2025-06-17 | 69.55 | 69.97 | 67.67 | 67.71 | -3.064% | 137,600 | +80.121% |
| 2025-06-16 | 68.98 | 70.24 | 68.56 | 69.85 | +2.329% | 207,863 | +74.603% |
| 2025-06-13 | 70.25 | 70.50 | 67.86 | 68.26 | -2.971% | 254,747 | +78.670% |
| 2025-06-12 | 69.93 | 70.86 | 69.93 | 70.35 | -0.943% | 168,656 | +73.362% |
| 2025-06-11 | 71.19 | 71.56 | 70.57 | 71.02 | +0.652% | 170,433 | +71.726% |
| 2025-06-10 | 70.00 | 71.28 | 69.36 | 70.56 | +1.965% | 130,407 | +72.846% |
| 2025-06-09 | 67.85 | 69.93 | 67.21 | 69.20 | +3.268% | 174,104 | +76.243% |
| 2025-06-06 | 67.87 | 68.17 | 66.32 | 67.01 | +0.828% | 169,394 | +82.003% |
| 2025-06-05 | 67.31 | 67.34 | 65.78 | 66.46 | -1.307% | 409,216 | +83.509% |
| 2025-06-04 | 67.12 | 67.77 | 66.95 | 67.34 | -0.074% | 95,521 | +81.111% |
| 2025-06-03 | 65.78 | 67.58 | 65.75 | 67.39 | +2.510% | 91,440 | +80.976% |
| 2025-06-02 | 65.73 | 66.42 | 65.09 | 65.74 | -1.247% | 151,965 | +85.519% |
| 2025-05-30 | 66.74 | 67.15 | 66.06 | 66.57 | -1.129% | 179,933 | +83.206% |
| 2025-05-29 | 67.45 | 67.68 | 66.23 | 67.33 | +1.172% | 137,390 | +81.138% |
| 2025-05-28 | 67.99 | 67.99 | 66.55 | 66.55 | -2.118% | 146,927 | +83.261% |
| 2025-05-27 | 66.83 | 68.22 | 66.13 | 67.99 | +3.944% | 139,627 | +79.379% |
| 2025-05-23 | 65.44 | 65.93 | 65.19 | 65.41 | -2.446% | 117,025 | +86.455% |
| 2025-05-22 | 66.31 | 67.51 | 65.83 | 67.05 | +0.630% | 108,230 | +81.894% |
| 2025-05-21 | 67.45 | 68.44 | 66.23 | 66.63 | -2.801% | 136,816 | +83.041% |
| 2025-05-20 | 68.30 | 68.86 | 68.06 | 68.55 | 0.000% | 106,774 | +77.914% |