SN
SharkNinja, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:54 PM EDT
196.39USD-1.391%(-2.77)1,015,828
Pre-marketOct 23, 2026 9:21:30 AM EDT
197.75USD-0.708%(-1.41)
After-hoursOct 23, 2026 4:35:30 PM EDT
196.15USD-0.122%(-0.24)
SN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 198.00 | 199.63 | 194.72 | 196.38 | -1.396% | 1,015,828 | 0.000% |
| 2026-10-22 | 194.94 | 200.06 | 194.64 | 199.16 | +0.800% | 1,357,160 | -1.396% |
| 2026-10-21 | 199.34 | 200.38 | 196.28 | 197.58 | -0.574% | 1,400,942 | -0.607% |
| 2026-10-20 | 189.73 | 198.97 | 188.94 | 198.72 | +5.176% | 1,307,592 | -1.178% |
| 2026-10-19 | 189.38 | 192.18 | 187.10 | 188.94 | +1.303% | 769,921 | +3.938% |
| 2026-10-16 | 193.68 | 196.25 | 186.13 | 186.51 | -3.702% | 1,137,771 | +5.292% |
| 2026-10-15 | 187.55 | 196.35 | 185.11 | 193.68 | +3.950% | 1,461,002 | +1.394% |
| 2026-10-14 | 186.67 | 188.45 | 183.60 | 186.32 | -1.314% | 1,135,309 | +5.399% |
| 2026-10-13 | 191.12 | 193.68 | 187.65 | 188.80 | -0.621% | 1,030,660 | +4.015% |
| 2026-10-12 | 184.62 | 193.50 | 184.57 | 189.98 | +2.703% | 1,508,300 | +3.369% |
| 2026-10-09 | 185.20 | 186.75 | 183.35 | 184.98 | +0.060% | 895,187 | +6.163% |
| 2026-10-08 | 183.07 | 185.73 | 181.10 | 184.87 | -0.173% | 994,914 | +6.226% |
| 2026-10-07 | 183.00 | 185.97 | 181.96 | 185.19 | +0.254% | 1,288,449 | +6.042% |
| 2026-10-06 | 183.47 | 185.69 | 182.38 | 184.72 | +1.111% | 761,864 | +6.312% |
| 2026-10-05 | 182.88 | 186.32 | 181.18 | 182.69 | +0.066% | 1,292,319 | +7.494% |
| 2026-10-02 | 183.57 | 183.57 | 180.24 | 182.57 | +1.552% | 925,086 | +7.564% |
| 2026-10-01 | 178.10 | 181.56 | 177.48 | 179.78 | -0.189% | 1,061,575 | +9.234% |
| 2026-09-30 | 184.52 | 185.00 | 179.80 | 180.12 | -1.272% | 1,102,198 | +9.027% |
| 2026-09-29 | 184.05 | 184.69 | 179.92 | 182.44 | +0.247% | 910,316 | +7.641% |
| 2026-09-28 | 175.64 | 184.63 | 175.03 | 181.99 | +2.391% | 1,576,745 | +7.907% |
| 2026-09-25 | 175.37 | 181.09 | 174.45 | 177.74 | +0.452% | 1,295,206 | +10.487% |
| 2026-09-24 | 168.45 | 177.06 | 167.36 | 176.94 | +5.015% | 1,528,493 | +10.987% |
| 2026-09-23 | 169.29 | 170.58 | 165.30 | 168.49 | -0.308% | 1,003,825 | +16.553% |
| 2026-09-22 | 170.00 | 172.15 | 167.16 | 169.01 | +0.901% | 2,914,234 | +16.194% |
| 2026-09-21 | 167.71 | 169.05 | 165.26 | 167.50 | +1.056% | 2,540,986 | +17.242% |
| 2026-09-18 | 167.06 | 168.25 | 164.04 | 165.75 | -0.247% | 6,277,445 | +18.480% |
| 2026-09-17 | 173.02 | 173.99 | 165.50 | 166.16 | -2.648% | 3,139,777 | +18.187% |
| 2026-09-16 | 168.88 | 174.79 | 167.51 | 170.68 | +2.149% | 3,498,468 | +15.057% |
| 2026-09-15 | 169.44 | 170.98 | 164.66 | 167.09 | -1.492% | 1,929,884 | +17.529% |
| 2026-09-14 | 160.08 | 170.17 | 158.82 | 169.62 | +5.485% | 1,771,548 | +15.776% |
| 2026-09-11 | 165.01 | 165.90 | 157.01 | 160.80 | -1.095% | 2,544,618 | +22.127% |
| 2026-09-10 | 168.55 | 169.16 | 160.49 | 162.58 | -3.969% | 2,091,617 | +20.790% |
| 2026-09-09 | 172.67 | 174.70 | 168.26 | 169.30 | -3.329% | 1,723,476 | +15.995% |
| 2026-09-08 | 174.41 | 182.22 | 174.20 | 175.13 | +1.009% | 2,104,084 | +12.134% |
| 2026-09-04 | 174.19 | 176.21 | 172.71 | 173.38 | -1.044% | 1,339,647 | +13.266% |
| 2026-09-03 | 176.50 | 177.19 | 172.48 | 175.21 | -0.023% | 1,193,251 | +12.083% |
| 2026-09-02 | 175.45 | 175.85 | 170.10 | 175.25 | +0.189% | 1,681,708 | +12.057% |
| 2026-09-01 | 189.99 | 191.50 | 174.26 | 174.92 | -9.128% | 2,778,589 | +12.268% |
| 2026-08-31 | 189.79 | 193.37 | 189.50 | 192.49 | +0.659% | 2,065,293 | +2.021% |
| 2026-08-28 | 193.63 | 194.54 | 191.03 | 191.23 | -0.845% | 1,320,339 | +2.693% |
| 2026-08-27 | 188.00 | 194.07 | 187.25 | 192.86 | +2.286% | 1,645,188 | +1.825% |
| 2026-08-26 | 184.49 | 189.80 | 183.51 | 188.55 | +2.584% | 1,143,363 | +4.153% |
| 2026-08-25 | 185.00 | 185.00 | 182.04 | 183.80 | +0.443% | 773,019 | +6.844% |
| 2026-08-24 | 181.30 | 184.09 | 180.65 | 182.99 | +1.234% | 973,834 | +7.317% |
| 2026-08-21 | 179.99 | 182.89 | 179.66 | 180.76 | +0.433% | 1,017,328 | +8.641% |
| 2026-08-20 | 180.00 | 181.57 | 177.51 | 179.98 | -0.695% | 1,349,551 | +9.112% |
| 2026-08-19 | 183.60 | 183.72 | 179.46 | 181.24 | -0.864% | 1,159,877 | +8.354% |
| 2026-08-18 | 181.51 | 185.91 | 179.00 | 182.82 | -0.436% | 1,495,784 | +7.417% |
| 2026-08-17 | 183.35 | 186.32 | 181.58 | 183.62 | -0.800% | 1,692,627 | +6.949% |
| 2026-08-14 | 187.52 | 190.28 | 182.78 | 185.10 | -1.851% | 1,389,503 | +6.094% |
| 2026-08-13 | 186.60 | 190.21 | 184.34 | 188.59 | +1.322% | 1,462,548 | +4.131% |
| 2026-08-12 | 188.97 | 190.00 | 182.92 | 186.13 | -0.826% | 2,268,017 | +5.507% |
| 2026-08-11 | 188.00 | 191.22 | 183.48 | 187.68 | +0.811% | 1,828,163 | +4.636% |
| 2026-08-10 | 185.60 | 187.51 | 182.97 | 186.17 | +0.350% | 2,327,396 | +5.484% |
| 2026-08-07 | 181.73 | 187.63 | 179.18 | 185.52 | +3.107% | 1,476,059 | +5.854% |
| 2026-08-06 | 184.14 | 187.04 | 178.06 | 179.93 | -1.197% | 2,659,010 | +9.142% |
| 2026-08-05 | 169.30 | 182.85 | 166.66 | 182.11 | +8.276% | 3,710,410 | +7.836% |
| 2026-08-04 | 162.50 | 169.69 | 161.66 | 168.19 | +4.746% | 3,445,430 | +16.761% |
| 2026-08-03 | 163.92 | 164.70 | 158.67 | 160.57 | -0.742% | 2,156,747 | +22.302% |
| 2026-07-31 | 164.37 | 164.37 | 161.52 | 161.77 | -0.955% | 1,210,481 | +21.395% |
| 2026-07-30 | 159.97 | 163.93 | 158.51 | 163.33 | +2.581% | 980,134 | +20.235% |
| 2026-07-29 | 157.40 | 163.73 | 156.91 | 159.22 | -0.388% | 1,498,556 | +23.339% |
| 2026-07-28 | 153.19 | 159.99 | 153.19 | 159.84 | +4.341% | 1,255,352 | +22.860% |
| 2026-07-27 | 151.16 | 154.26 | 151.16 | 153.19 | +3.089% | 1,295,480 | +28.194% |
| 2026-07-24 | 145.65 | 149.44 | 144.84 | 148.60 | +1.899% | 1,198,912 | +32.153% |
| 2026-07-23 | 143.82 | 147.88 | 141.88 | 145.83 | -0.870% | 2,002,601 | +34.664% |
| 2026-07-22 | 147.18 | 148.41 | 143.34 | 147.11 | -0.480% | 1,654,253 | +33.492% |
| 2026-07-21 | 153.82 | 154.52 | 147.48 | 147.82 | -3.278% | 2,130,175 | +32.851% |
| 2026-07-20 | 156.19 | 156.37 | 150.83 | 152.83 | -1.100% | 1,388,400 | +28.496% |
| 2026-07-17 | 153.38 | 156.87 | 152.72 | 154.53 | +0.208% | 1,708,321 | +27.082% |
| 2026-07-16 | 149.23 | 154.43 | 149.23 | 154.21 | +2.772% | 894,660 | +27.346% |
| 2026-07-15 | 151.02 | 153.07 | 149.86 | 150.05 | +0.107% | 1,212,688 | +30.876% |
| 2026-07-14 | 152.70 | 152.71 | 148.31 | 149.89 | +0.067% | 1,421,951 | +31.016% |
| 2026-07-13 | 152.00 | 154.29 | 149.06 | 149.79 | -1.874% | 1,280,720 | +31.104% |
| 2026-07-10 | 149.00 | 153.49 | 149.00 | 152.65 | +2.580% | 3,642,298 | +28.647% |
| 2026-07-09 | 148.64 | 150.33 | 145.19 | 148.81 | +1.584% | 702,312 | +31.967% |
| 2026-07-08 | 147.38 | 148.21 | 143.26 | 146.49 | -2.948% | 1,170,977 | +34.057% |
| 2026-07-07 | 149.18 | 151.91 | 148.10 | 150.94 | +1.356% | 1,444,522 | +30.105% |
| 2026-07-06 | 153.21 | 154.00 | 148.14 | 148.92 | -1.684% | 1,387,132 | +31.869% |
| 2026-07-02 | 151.00 | 154.03 | 149.84 | 151.47 | -0.244% | 2,331,356 | +29.649% |
| 2026-07-01 | 151.07 | 152.55 | 150.00 | 151.84 | -0.282% | 1,855,561 | +29.334% |
| 2026-06-30 | 146.18 | 152.46 | 145.26 | 152.27 | +4.024% | 1,601,397 | +28.968% |
| 2026-06-29 | 144.93 | 146.44 | 142.72 | 146.38 | +0.882% | 1,360,059 | +34.158% |
| 2026-06-26 | 141.43 | 145.41 | 140.84 | 145.10 | +1.575% | 1,776,293 | +35.341% |
| 2026-06-25 | 141.97 | 145.88 | 140.55 | 142.85 | +1.897% | 1,569,591 | +37.473% |
| 2026-06-24 | 136.91 | 142.00 | 136.63 | 140.19 | +3.921% | 1,323,517 | +40.081% |
| 2026-06-23 | 136.75 | 137.60 | 134.40 | 134.90 | -2.641% | 1,227,950 | +45.574% |
| 2026-06-22 | 141.76 | 141.76 | 136.78 | 138.56 | -1.619% | 1,464,942 | +41.729% |
| 2026-06-18 | 137.52 | 141.81 | 135.50 | 140.84 | +5.451% | 2,484,064 | +39.435% |
| 2026-06-17 | 136.43 | 139.58 | 133.24 | 133.56 | -1.996% | 1,174,219 | +47.035% |
| 2026-06-16 | 133.41 | 139.00 | 133.35 | 136.28 | +2.397% | 1,661,422 | +44.100% |
| 2026-06-15 | 138.09 | 139.50 | 132.96 | 133.09 | -0.531% | 1,338,651 | +47.554% |
| 2026-06-12 | 137.00 | 138.00 | 132.61 | 133.80 | -1.320% | 1,340,123 | +46.771% |
| 2026-06-11 | 129.79 | 136.61 | 129.31 | 135.59 | +5.748% | 2,244,171 | +44.834% |
| 2026-06-10 | 127.88 | 133.40 | 126.57 | 128.22 | -0.202% | 2,222,102 | +53.159% |
| 2026-06-09 | 120.81 | 131.77 | 120.80 | 128.48 | +8.624% | 3,411,606 | +52.849% |
| 2026-06-08 | 119.80 | 121.45 | 116.80 | 118.28 | -1.285% | 2,368,486 | +66.030% |
| 2026-06-05 | 123.35 | 123.93 | 119.55 | 119.82 | -2.956% | 1,667,180 | +63.896% |
| 2026-06-04 | 120.05 | 123.94 | 119.40 | 123.47 | +1.823% | 1,774,771 | +59.051% |
| 2026-06-03 | 121.56 | 123.12 | 118.37 | 121.26 | -0.834% | 1,770,089 | +61.950% |
| 2026-06-02 | 122.70 | 123.32 | 121.28 | 122.28 | -0.310% | 1,264,202 | +60.599% |
| 2026-06-01 | 120.59 | 122.68 | 119.58 | 122.66 | +0.632% | 1,674,764 | +60.101% |
| 2026-05-29 | 118.69 | 123.56 | 118.69 | 121.89 | +2.017% | 7,926,279 | +61.112% |
| 2026-05-28 | 116.54 | 120.73 | 114.82 | 119.48 | +2.163% | 1,611,747 | +64.362% |
| 2026-05-27 | 117.43 | 121.71 | 116.26 | 116.95 | +0.637% | 2,149,957 | +67.918% |
| 2026-05-26 | 114.99 | 117.97 | 113.06 | 116.21 | +3.731% | 2,137,840 | +68.987% |
| 2026-05-22 | 111.89 | 112.81 | 110.60 | 112.03 | -0.160% | 1,131,595 | +75.292% |
| 2026-05-21 | 105.54 | 112.50 | 104.97 | 112.21 | +4.722% | 1,900,068 | +75.011% |
| 2026-05-20 | 102.50 | 107.30 | 100.09 | 107.15 | +5.059% | 1,718,111 | +83.276% |
| 2026-05-19 | 106.16 | 106.31 | 101.68 | 101.99 | -4.154% | 2,363,577 | +92.548% |
| 2026-05-18 | 104.69 | 107.26 | 103.94 | 106.41 | +0.738% | 1,905,450 | +84.550% |
| 2026-05-15 | 105.23 | 107.87 | 104.41 | 105.63 | -1.003% | 11,957,570 | +85.913% |
| 2026-05-14 | 107.12 | 108.82 | 104.83 | 106.70 | +3.653% | 4,339,528 | +84.049% |
| 2026-05-13 | 108.16 | 108.52 | 102.83 | 102.94 | -5.046% | 2,411,199 | +90.771% |
| 2026-05-12 | 107.03 | 108.97 | 104.74 | 108.41 | +0.856% | 2,038,791 | +81.146% |
| 2026-05-11 | 111.08 | 111.08 | 106.64 | 107.49 | -3.743% | 2,000,979 | +82.696% |
| 2026-05-08 | 115.00 | 115.02 | 110.53 | 111.67 | -1.282% | 1,784,059 | +75.857% |
| 2026-05-07 | 115.77 | 116.84 | 111.68 | 113.12 | -2.052% | 2,551,437 | +73.603% |
| 2026-05-06 | 112.02 | 117.92 | 108.20 | 115.49 | -1.635% | 4,424,689 | +70.041% |
| 2026-05-05 | 117.00 | 121.28 | 116.29 | 117.41 | +2.274% | 2,108,364 | +67.260% |
| 2026-05-04 | 114.37 | 116.42 | 112.52 | 114.80 | +0.131% | 1,361,646 | +71.063% |
| 2026-05-01 | 115.71 | 117.08 | 114.11 | 114.65 | -0.762% | 1,229,167 | +71.287% |
| 2026-04-30 | 113.81 | 116.72 | 112.77 | 115.53 | +2.121% | 1,048,839 | +69.982% |
| 2026-04-29 | 113.70 | 114.67 | 111.78 | 113.13 | -1.265% | 882,691 | +73.588% |
| 2026-04-28 | 116.52 | 117.83 | 113.76 | 114.58 | -1.875% | 1,237,953 | +71.391% |
| 2026-04-27 | 115.99 | 118.30 | 113.50 | 116.77 | +0.890% | 1,342,946 | +68.177% |
| 2026-04-24 | 115.00 | 116.85 | 114.29 | 115.74 | +0.916% | 980,287 | +69.673% |
| 2026-04-23 | 117.01 | 117.62 | 112.71 | 114.69 | -2.225% | 935,226 | +71.227% |
| 2026-04-22 | 119.85 | 120.42 | 116.37 | 117.30 | -0.736% | 917,431 | +67.417% |
| 2026-04-21 | 121.98 | 124.41 | 118.09 | 118.17 | -2.869% | 989,728 | +66.184% |
| 2026-04-20 | 118.15 | 121.74 | 118.07 | 121.66 | +1.722% | 838,442 | +61.417% |
| 2026-04-17 | 115.89 | 123.55 | 115.89 | 119.60 | +4.109% | 1,350,413 | +64.197% |
| 2026-04-16 | 115.76 | 116.55 | 113.21 | 114.88 | -0.545% | 1,041,756 | +70.944% |
| 2026-04-15 | 116.27 | 116.50 | 110.92 | 115.51 | -0.960% | 2,041,461 | +70.011% |
| 2026-04-14 | 116.66 | 118.90 | 115.70 | 116.63 | +1.092% | 953,127 | +68.379% |
| 2026-04-13 | 113.00 | 115.48 | 111.22 | 115.37 | +0.261% | 1,308,085 | +70.218% |
| 2026-04-10 | 115.63 | 116.30 | 113.96 | 115.07 | +0.096% | 1,022,968 | +70.661% |
| 2026-04-09 | 110.79 | 116.26 | 110.66 | 114.96 | +2.725% | 1,366,883 | +70.825% |
| 2026-04-08 | 113.44 | 116.39 | 110.65 | 111.91 | +7.451% | 1,904,163 | +75.480% |
| 2026-04-07 | 107.48 | 108.42 | 103.70 | 104.15 | -3.992% | 1,928,215 | +88.555% |
| 2026-04-06 | 104.72 | 109.80 | 104.72 | 108.48 | +3.928% | 2,258,002 | +81.029% |
| 2026-04-02 | 103.09 | 108.43 | 99.14 | 104.38 | -1.981% | 1,475,895 | +88.139% |
| 2026-04-01 | 107.69 | 110.01 | 106.36 | 106.49 | +0.557% | 2,367,658 | +84.412% |
| 2026-03-31 | 99.94 | 106.20 | 99.94 | 105.90 | +8.482% | 2,490,268 | +85.439% |
| 2026-03-30 | 102.35 | 102.35 | 97.07 | 97.62 | -4.397% | 2,045,080 | +101.168% |
| 2026-03-27 | 102.71 | 103.33 | 100.23 | 102.11 | -2.081% | 1,678,063 | +92.322% |
| 2026-03-26 | 105.78 | 108.11 | 103.01 | 104.28 | -2.986% | 1,457,566 | +88.320% |
| 2026-03-25 | 110.22 | 112.57 | 105.61 | 107.49 | -0.885% | 1,195,016 | +82.696% |
| 2026-03-24 | 100.81 | 109.50 | 100.81 | 108.45 | +3.129% | 2,028,683 | +81.079% |
| 2026-03-23 | 101.60 | 106.57 | 101.60 | 105.16 | +7.251% | 2,121,316 | +86.744% |
| 2026-03-20 | 103.26 | 103.26 | 96.86 | 98.05 | -3.807% | 7,849,466 | +100.286% |
| 2026-03-19 | 100.97 | 102.48 | 100.01 | 101.93 | -0.711% | 1,689,337 | +92.662% |
| 2026-03-18 | 104.33 | 106.57 | 102.06 | 102.66 | -2.479% | 1,113,889 | +91.292% |
| 2026-03-17 | 104.87 | 108.11 | 104.86 | 105.27 | +2.254% | 1,919,029 | +86.549% |
| 2026-03-16 | 101.68 | 105.25 | 101.52 | 102.95 | +2.909% | 1,457,539 | +90.753% |
| 2026-03-13 | 102.30 | 104.46 | 99.38 | 100.04 | -1.613% | 3,263,487 | +96.301% |
| 2026-03-12 | 108.53 | 109.33 | 101.42 | 101.68 | -7.698% | 2,625,913 | +93.135% |
| 2026-03-11 | 111.96 | 112.04 | 108.53 | 110.16 | -2.028% | 1,867,233 | +78.268% |
| 2026-03-10 | 111.81 | 114.72 | 109.45 | 112.44 | +0.970% | 2,100,625 | +74.653% |
| 2026-03-09 | 108.88 | 111.78 | 106.18 | 111.36 | +0.234% | 2,617,684 | +76.347% |
| 2026-03-06 | 110.59 | 111.69 | 108.53 | 111.10 | -2.544% | 2,116,164 | +76.760% |
| 2026-03-05 | 113.68 | 116.11 | 112.58 | 114.00 | -0.749% | 1,555,628 | +72.263% |
| 2026-03-04 | 116.28 | 116.28 | 114.10 | 114.86 | -0.760% | 2,139,171 | +70.973% |
| 2026-03-03 | 117.51 | 117.52 | 112.75 | 115.74 | -4.022% | 2,076,449 | +69.673% |
| 2026-03-02 | 119.76 | 123.50 | 117.55 | 120.59 | -1.856% | 1,634,124 | +62.849% |
| 2026-02-27 | 124.00 | 124.45 | 118.91 | 122.87 | -3.160% | 2,486,373 | +59.827% |
| 2026-02-26 | 129.06 | 130.09 | 125.31 | 126.88 | -1.567% | 1,582,578 | +54.776% |
| 2026-02-25 | 130.00 | 130.00 | 124.94 | 128.90 | +0.617% | 1,633,333 | +52.351% |
| 2026-02-24 | 123.93 | 129.84 | 123.50 | 128.11 | +3.281% | 1,881,235 | +53.290% |
| 2026-02-23 | 129.86 | 131.52 | 123.16 | 124.04 | -5.052% | 1,473,486 | +58.320% |
| 2026-02-20 | 126.84 | 131.56 | 126.84 | 130.64 | +2.608% | 1,492,984 | +50.321% |
| 2026-02-19 | 127.05 | 127.89 | 125.31 | 127.32 | -0.321% | 1,053,740 | +54.241% |
| 2026-02-18 | 130.73 | 132.80 | 127.31 | 127.73 | -2.830% | 1,509,804 | +53.746% |
| 2026-02-17 | 131.86 | 133.99 | 127.04 | 131.45 | +0.298% | 1,384,358 | +49.395% |
| 2026-02-13 | 129.58 | 132.47 | 126.12 | 131.06 | +1.581% | 1,721,684 | +49.840% |
| 2026-02-12 | 126.52 | 130.84 | 124.34 | 129.02 | +2.961% | 2,305,967 | +52.209% |
| 2026-02-11 | 114.00 | 130.21 | 113.70 | 125.31 | +5.622% | 5,039,275 | +56.715% |
| 2026-02-10 | 119.99 | 121.20 | 116.13 | 118.64 | -0.761% | 2,006,714 | +65.526% |
| 2026-02-09 | 116.22 | 120.78 | 116.06 | 119.55 | +2.425% | 1,402,737 | +64.266% |
| 2026-02-06 | 113.87 | 117.58 | 113.87 | 116.72 | +3.100% | 1,285,331 | +68.249% |
| 2026-02-05 | 115.28 | 117.13 | 112.60 | 113.21 | -2.556% | 1,239,354 | +73.465% |
| 2026-02-04 | 120.10 | 120.88 | 112.58 | 116.18 | -2.721% | 1,446,430 | +69.031% |
| 2026-02-03 | 119.60 | 122.32 | 117.45 | 119.43 | -0.050% | 1,213,178 | +64.431% |
| 2026-02-02 | 118.61 | 119.93 | 116.77 | 119.49 | +1.091% | 1,102,055 | +64.348% |
| 2026-01-30 | 118.20 | 119.70 | 116.25 | 118.20 | -0.964% | 733,980 | +66.142% |
| 2026-01-29 | 120.00 | 121.00 | 116.57 | 119.35 | -0.409% | 1,602,145 | +64.541% |
| 2026-01-28 | 122.88 | 123.56 | 119.75 | 119.84 | -2.283% | 1,433,425 | +63.868% |
| 2026-01-27 | 123.54 | 124.21 | 120.73 | 122.64 | -0.471% | 1,465,991 | +60.127% |
| 2026-01-26 | 123.74 | 124.10 | 122.01 | 123.22 | -0.178% | 1,156,512 | +59.373% |
| 2026-01-23 | 124.05 | 124.99 | 122.01 | 123.44 | -0.428% | 817,954 | +59.089% |
| 2026-01-22 | 124.37 | 126.07 | 123.72 | 123.97 | +0.658% | 988,400 | +58.409% |
| 2026-01-21 | 123.93 | 126.23 | 122.73 | 123.16 | +0.309% | 1,465,131 | +59.451% |
| 2026-01-20 | 125.07 | 126.28 | 121.38 | 122.78 | -3.368% | 1,292,482 | +59.945% |
| 2026-01-16 | 126.50 | 128.21 | 126.38 | 127.06 | +0.705% | 998,568 | +54.557% |
| 2026-01-15 | 125.21 | 127.50 | 123.90 | 126.17 | +1.849% | 1,356,597 | +55.647% |
| 2026-01-14 | 124.65 | 127.74 | 123.14 | 123.88 | -1.854% | 1,437,041 | +58.524% |
| 2026-01-13 | 124.45 | 129.19 | 124.01 | 126.22 | +2.054% | 2,114,620 | +55.585% |
| 2026-01-12 | 121.00 | 125.38 | 118.45 | 123.68 | +2.648% | 2,188,800 | +58.781% |
| 2026-01-09 | 123.34 | 124.75 | 117.51 | 120.49 | -1.993% | 1,601,677 | +62.984% |
| 2026-01-08 | 116.58 | 123.94 | 116.01 | 122.94 | +4.328% | 2,356,394 | +59.736% |
| 2026-01-07 | 118.15 | 118.88 | 116.07 | 117.84 | +0.529% | 1,240,655 | +66.650% |
| 2026-01-06 | 110.90 | 118.74 | 109.35 | 117.22 | +5.642% | 2,005,040 | +67.531% |
| 2026-01-05 | 113.24 | 113.81 | 110.16 | 110.96 | -2.538% | 1,664,052 | +76.983% |
| 2026-01-02 | 112.14 | 114.27 | 111.73 | 113.85 | +1.743% | 1,830,385 | +72.490% |
| 2025-12-31 | 113.42 | 113.88 | 111.38 | 111.90 | -1.574% | 687,016 | +75.496% |
| 2025-12-30 | 113.15 | 114.25 | 112.45 | 113.69 | +0.327% | 1,134,453 | +72.733% |
| 2025-12-29 | 113.63 | 114.65 | 112.90 | 113.32 | -0.596% | 781,569 | +73.297% |
| 2025-12-26 | 113.24 | 114.41 | 112.47 | 114.00 | +0.992% | 479,407 | +72.263% |
| 2025-12-24 | 113.60 | 113.99 | 111.72 | 112.88 | -0.608% | 530,892 | +73.972% |
| 2025-12-23 | 117.23 | 117.23 | 112.72 | 113.57 | -2.957% | 1,376,563 | +72.915% |
| 2025-12-22 | 114.75 | 118.38 | 114.52 | 117.03 | +1.536% | 1,361,703 | +67.803% |
| 2025-12-19 | 114.42 | 115.70 | 113.06 | 115.26 | +1.096% | 1,362,894 | +70.380% |
| 2025-12-18 | 114.00 | 115.00 | 112.67 | 114.01 | +0.938% | 1,278,273 | +72.248% |
| 2025-12-17 | 113.90 | 115.11 | 112.03 | 112.95 | -0.808% | 814,087 | +73.865% |
| 2025-12-16 | 113.84 | 115.38 | 112.34 | 113.87 | +0.220% | 1,023,897 | +72.460% |
| 2025-12-15 | 114.67 | 114.67 | 111.90 | 113.62 | +0.843% | 1,289,311 | +72.839% |
| 2025-12-12 | 114.43 | 114.98 | 111.66 | 112.67 | -1.340% | 1,187,710 | +74.297% |
| 2025-12-11 | 113.00 | 115.34 | 113.00 | 114.20 | +0.821% | 1,346,755 | +71.961% |
| 2025-12-10 | 110.73 | 113.47 | 108.68 | 113.27 | +2.842% | 1,556,696 | +73.373% |
| 2025-12-09 | 108.25 | 112.41 | 107.82 | 110.14 | +0.916% | 2,179,323 | +78.300% |
| 2025-12-08 | 108.75 | 110.73 | 107.27 | 109.14 | +0.738% | 2,130,335 | +79.934% |
| 2025-12-05 | 106.29 | 108.60 | 106.29 | 108.34 | +1.862% | 1,397,159 | +81.263% |
| 2025-12-04 | 107.24 | 107.43 | 104.25 | 106.36 | -1.005% | 1,868,944 | +84.637% |
| 2025-12-03 | 101.87 | 108.24 | 101.87 | 107.44 | +5.925% | 3,281,510 | +82.781% |
| 2025-12-02 | 101.66 | 103.92 | 100.89 | 101.43 | +0.039% | 2,680,587 | +93.611% |
| 2025-12-01 | 95.99 | 101.88 | 94.94 | 101.39 | +3.915% | 2,028,482 | +93.688% |
| 2025-11-28 | 96.38 | 97.94 | 95.67 | 97.57 | +1.466% | 649,369 | +101.271% |
| 2025-11-26 | 93.51 | 96.92 | 93.51 | 96.16 | +3.054% | 1,923,343 | +104.222% |
| 2025-11-25 | 88.40 | 95.67 | 87.89 | 93.31 | +6.022% | 3,091,979 | +110.460% |
| 2025-11-24 | 87.15 | 89.09 | 86.45 | 88.01 | +0.571% | 1,542,131 | +123.134% |
| 2025-11-21 | 85.96 | 89.87 | 85.12 | 87.51 | +2.820% | 2,020,737 | +124.409% |
| 2025-11-20 | 89.53 | 90.53 | 85.01 | 85.11 | -2.609% | 1,890,951 | +130.737% |
| 2025-11-19 | 85.66 | 88.17 | 84.99 | 87.39 | +3.335% | 1,705,723 | +124.717% |
| 2025-11-18 | 84.57 | 85.20 | 83.21 | 84.57 | -0.083% | 1,893,147 | +132.210% |
| 2025-11-17 | 88.35 | 89.30 | 84.14 | 84.64 | -3.862% | 2,530,764 | +132.018% |
| 2025-11-14 | 89.80 | 91.28 | 87.86 | 88.04 | -3.560% | 2,475,464 | +123.058% |
| 2025-11-13 | 93.65 | 94.61 | 91.20 | 91.29 | -2.821% | 1,478,240 | +115.117% |
| 2025-11-12 | 93.06 | 95.20 | 92.39 | 93.94 | +1.909% | 1,806,621 | +109.048% |
| 2025-11-11 | 94.53 | 96.81 | 91.26 | 92.18 | -2.743% | 1,576,785 | +113.040% |
| 2025-11-10 | 94.25 | 97.57 | 93.88 | 94.78 | +2.531% | 2,652,163 | +107.196% |
| 2025-11-07 | 92.18 | 93.39 | 88.80 | 92.44 | +0.588% | 2,151,384 | +112.441% |
| 2025-11-06 | 93.93 | 101.59 | 89.89 | 91.90 | +6.378% | 5,493,744 | +113.689% |
| 2025-11-05 | 84.38 | 88.83 | 83.12 | 86.39 | +2.007% | 3,371,370 | +127.318% |
| 2025-11-04 | 85.49 | 86.06 | 83.44 | 84.69 | -0.715% | 2,269,701 | +131.881% |
| 2025-11-03 | 85.78 | 86.31 | 83.64 | 85.30 | -0.234% | 2,896,365 | +130.223% |
| 2025-10-31 | 88.53 | 88.74 | 84.82 | 85.50 | -2.386% | 3,818,118 | +129.684% |
| 2025-10-30 | 95.00 | 95.00 | 87.22 | 87.59 | -8.292% | 4,180,493 | +124.204% |
| 2025-10-29 | 96.31 | 97.67 | 94.90 | 95.51 | -1.698% | 1,144,121 | +105.612% |
| 2025-10-28 | 96.78 | 97.74 | 95.01 | 97.16 | +0.424% | 1,582,199 | +102.120% |
| 2025-10-27 | 98.00 | 98.47 | 96.31 | 96.75 | +0.093% | 1,292,176 | +102.977% |
| 2025-10-24 | 97.48 | 97.90 | 95.90 | 96.66 | -0.165% | 1,365,495 | +103.166% |
| 2025-10-23 | 91.75 | 98.52 | 91.55 | 96.82 | +6.116% | 2,830,508 | +102.830% |
| 2025-10-22 | 92.90 | 93.06 | 89.94 | 91.24 | -2.365% | 1,727,253 | +115.235% |
| 2025-10-21 | 92.95 | 93.72 | 91.23 | 93.45 | +0.690% | 1,752,004 | +110.144% |
| 2025-10-20 | 93.93 | 95.00 | 91.78 | 92.81 | -1.182% | 1,343,656 | +111.594% |
| 2025-10-17 | 93.58 | 95.33 | 93.54 | 93.92 | -0.011% | 1,514,191 | +109.093% |
| 2025-10-16 | 95.66 | 96.60 | 93.06 | 93.93 | -0.939% | 2,436,077 | +109.071% |
| 2025-10-15 | 91.91 | 95.01 | 91.91 | 94.82 | +3.764% | 3,766,699 | +107.108% |
| 2025-10-14 | 88.15 | 91.88 | 87.89 | 91.38 | +2.444% | 2,005,495 | +114.905% |
| 2025-10-13 | 89.48 | 91.20 | 89.08 | 89.20 | +0.939% | 1,693,748 | +120.157% |
| 2025-10-10 | 92.86 | 92.93 | 88.30 | 88.37 | -1.041% | 2,412,138 | +122.225% |
| 2025-10-09 | 92.36 | 92.85 | 88.85 | 89.30 | -2.575% | 1,688,074 | +119.910% |
| 2025-10-08 | 92.25 | 93.25 | 90.19 | 91.66 | -0.131% | 1,610,461 | +114.248% |
| 2025-10-07 | 94.56 | 94.56 | 90.11 | 91.78 | -2.724% | 2,577,784 | +113.968% |
| 2025-10-06 | 97.69 | 97.87 | 93.44 | 94.35 | -3.813% | 2,497,275 | +108.140% |
| 2025-10-03 | 101.36 | 102.01 | 97.35 | 98.09 | -3.006% | 1,706,853 | +100.204% |
| 2025-10-02 | 100.11 | 101.21 | 98.57 | 101.13 | +0.787% | 1,453,166 | +94.186% |
| 2025-10-01 | 102.52 | 103.21 | 99.98 | 100.34 | -2.724% | 1,899,994 | +95.715% |
| 2025-09-30 | 104.31 | 105.68 | 97.66 | 103.15 | -2.890% | 3,761,312 | +90.383% |
| 2025-09-29 | 107.35 | 107.75 | 105.65 | 106.22 | +0.302% | 1,651,531 | +84.880% |
| 2025-09-26 | 106.52 | 107.18 | 105.50 | 105.90 | -0.160% | 1,353,918 | +85.439% |
| 2025-09-25 | 106.81 | 107.18 | 104.92 | 106.07 | -1.459% | 1,186,929 | +85.142% |
| 2025-09-24 | 109.27 | 109.80 | 106.94 | 107.64 | -1.842% | 1,236,997 | +82.441% |
| 2025-09-23 | 110.92 | 112.97 | 109.53 | 109.66 | -0.128% | 1,123,843 | +79.081% |
| 2025-09-22 | 114.51 | 114.58 | 109.20 | 109.80 | -4.489% | 1,801,797 | +78.852% |
| 2025-09-19 | 116.99 | 117.06 | 114.58 | 114.96 | -1.702% | 1,404,384 | +70.825% |
| 2025-09-18 | 115.05 | 117.04 | 114.74 | 116.95 | +2.633% | 1,035,355 | +67.918% |
| 2025-09-17 | 112.80 | 115.81 | 112.28 | 113.95 | +0.832% | 1,311,719 | +72.339% |
| 2025-09-16 | 113.85 | 114.49 | 111.12 | 113.01 | -1.301% | 1,079,206 | +73.772% |
| 2025-09-15 | 114.36 | 116.11 | 113.15 | 114.50 | +0.500% | 841,368 | +71.511% |
| 2025-09-12 | 115.50 | 115.52 | 113.89 | 113.93 | -1.393% | 675,051 | +72.369% |
| 2025-09-11 | 116.45 | 117.53 | 115.52 | 115.54 | -0.431% | 878,145 | +69.967% |
| 2025-09-10 | 115.05 | 117.45 | 114.97 | 116.04 | +0.659% | 755,597 | +69.235% |
| 2025-09-09 | 115.07 | 115.34 | 113.60 | 115.28 | +0.418% | 874,486 | +70.350% |
| 2025-09-08 | 118.00 | 118.00 | 114.76 | 114.80 | -2.031% | 1,084,195 | +71.063% |
| 2025-09-05 | 121.19 | 122.98 | 116.84 | 117.18 | -3.333% | 1,714,723 | +67.588% |
| 2025-09-04 | 118.45 | 121.46 | 118.02 | 121.22 | +2.738% | 1,369,818 | +62.003% |
| 2025-09-03 | 117.22 | 120.53 | 116.98 | 117.99 | +1.097% | 1,222,598 | +66.438% |
| 2025-09-02 | 115.11 | 117.91 | 114.17 | 116.71 | -0.214% | 1,226,010 | +68.263% |
| 2025-08-29 | 116.53 | 117.34 | 114.76 | 116.96 | +0.611% | 1,250,602 | +67.904% |
| 2025-08-28 | 117.42 | 118.07 | 113.59 | 116.25 | -3.359% | 2,790,307 | +68.929% |
| 2025-08-27 | 118.39 | 120.61 | 118.17 | 120.29 | +1.468% | 1,127,319 | +63.255% |
| 2025-08-26 | 116.24 | 118.60 | 115.00 | 118.55 | +2.375% | 1,124,981 | +65.652% |
| 2025-08-25 | 116.91 | 117.37 | 115.80 | 115.80 | -0.958% | 1,399,922 | +69.585% |
| 2025-08-22 | 116.18 | 118.27 | 115.35 | 116.92 | +0.950% | 1,676,780 | +67.961% |
| 2025-08-21 | 115.13 | 116.20 | 113.22 | 115.82 | -3.152% | 4,283,940 | +69.556% |
| 2025-08-20 | 119.50 | 120.34 | 117.42 | 119.59 | +0.209% | 1,035,072 | +64.211% |
| 2025-08-19 | 119.90 | 120.22 | 118.59 | 119.34 | +0.017% | 1,222,096 | +64.555% |
| 2025-08-18 | 118.96 | 119.90 | 118.20 | 119.32 | +0.303% | 1,241,491 | +64.583% |
| 2025-08-15 | 119.18 | 119.75 | 117.61 | 118.96 | -0.285% | 953,514 | +65.081% |
| 2025-08-14 | 119.53 | 120.14 | 118.61 | 119.30 | -1.397% | 1,266,492 | +64.610% |
| 2025-08-13 | 117.34 | 121.48 | 116.61 | 120.99 | +3.605% | 1,926,591 | +62.311% |
| 2025-08-12 | 117.16 | 118.34 | 115.95 | 116.78 | +1.672% | 1,524,602 | +68.162% |
| 2025-08-11 | 116.09 | 117.71 | 114.61 | 114.86 | -1.034% | 1,033,039 | +70.973% |
| 2025-08-08 | 115.23 | 117.47 | 113.61 | 116.06 | +0.747% | 1,888,287 | +69.206% |
| 2025-08-07 | 127.23 | 128.51 | 112.78 | 115.20 | +0.911% | 3,411,861 | +70.469% |
| 2025-08-06 | 115.45 | 115.86 | 112.47 | 114.16 | -1.117% | 1,792,316 | +72.022% |
| 2025-08-05 | 117.22 | 118.25 | 114.43 | 115.45 | -0.705% | 886,802 | +70.100% |
| 2025-08-04 | 114.01 | 116.57 | 113.11 | 116.27 | +3.517% | 1,135,595 | +68.900% |
| 2025-08-01 | 112.97 | 114.04 | 110.59 | 112.32 | -3.256% | 1,601,292 | +74.840% |
| 2025-07-31 | 116.85 | 117.67 | 115.28 | 116.10 | -0.761% | 1,159,521 | +69.147% |
| 2025-07-30 | 119.26 | 119.26 | 116.14 | 116.99 | -1.316% | 1,088,682 | +67.861% |
| 2025-07-29 | 119.99 | 120.60 | 117.86 | 118.55 | -1.217% | 1,040,071 | +65.652% |
| 2025-07-28 | 121.81 | 121.82 | 119.59 | 120.01 | -0.274% | 846,902 | +63.636% |
| 2025-07-25 | 120.09 | 120.70 | 117.94 | 120.34 | +1.699% | 730,252 | +63.188% |
| 2025-07-24 | 119.02 | 119.55 | 117.80 | 118.33 | -0.946% | 818,119 | +65.960% |
| 2025-07-23 | 118.00 | 121.05 | 117.87 | 119.46 | +1.972% | 1,919,180 | +64.390% |
| 2025-07-22 | 114.59 | 118.35 | 114.28 | 117.15 | +2.038% | 2,053,203 | +67.631% |
| 2025-07-21 | 116.05 | 116.19 | 114.50 | 114.81 | -0.217% | 1,006,892 | +71.048% |
| 2025-07-18 | 115.19 | 115.39 | 113.42 | 115.06 | +0.087% | 973,656 | +70.676% |
| 2025-07-17 | 112.52 | 115.50 | 111.29 | 114.96 | +4.027% | 1,801,575 | +70.825% |
| 2025-07-16 | 111.68 | 111.91 | 108.93 | 110.51 | -0.172% | 1,391,390 | +77.703% |
| 2025-07-15 | 111.65 | 112.90 | 109.16 | 110.70 | -0.673% | 1,720,575 | +77.398% |
| 2025-07-14 | 111.58 | 112.50 | 109.12 | 111.45 | +0.414% | 1,032,949 | +76.205% |
| 2025-07-11 | 109.02 | 111.57 | 109.02 | 110.99 | -0.180% | 1,487,039 | +76.935% |
| 2025-07-10 | 109.30 | 111.87 | 108.84 | 111.19 | +2.244% | 1,514,172 | +76.617% |
| 2025-07-09 | 107.70 | 109.65 | 106.68 | 108.75 | +3.032% | 1,743,502 | +80.579% |
| 2025-07-08 | 106.71 | 107.19 | 104.65 | 105.55 | -0.368% | 942,159 | +86.054% |
| 2025-07-07 | 105.78 | 106.86 | 104.47 | 105.94 | -1.212% | 2,109,882 | +85.369% |
| 2025-07-03 | 107.44 | 108.38 | 106.18 | 107.24 | +0.827% | 894,592 | +83.122% |
| 2025-07-02 | 99.06 | 106.58 | 98.06 | 106.36 | +7.153% | 4,653,157 | +84.637% |
| 2025-07-01 | 98.89 | 100.88 | 98.14 | 99.26 | +0.273% | 1,902,951 | +97.844% |
| 2025-06-30 | 96.82 | 99.64 | 95.76 | 98.99 | +2.580% | 1,620,265 | +98.384% |
| 2025-06-27 | 94.98 | 97.30 | 93.74 | 96.50 | +2.540% | 1,813,373 | +103.503% |
| 2025-06-26 | 94.01 | 95.19 | 93.31 | 94.11 | +0.793% | 1,428,583 | +108.671% |
| 2025-06-25 | 94.54 | 95.53 | 92.76 | 93.37 | -1.123% | 1,423,629 | +110.325% |
| 2025-06-24 | 93.63 | 94.82 | 92.01 | 94.43 | +2.921% | 1,895,138 | +107.964% |
| 2025-06-23 | 89.59 | 91.78 | 88.63 | 91.75 | +1.046% | 1,441,790 | +114.038% |
| 2025-06-20 | 90.50 | 91.73 | 88.79 | 90.80 | +1.839% | 1,652,663 | +116.278% |
| 2025-06-18 | 85.81 | 91.52 | 85.52 | 89.16 | +4.049% | 1,996,455 | +120.256% |
| 2025-06-17 | 85.83 | 87.54 | 85.12 | 85.69 | -1.653% | 1,415,804 | +129.175% |
| 2025-06-16 | 83.75 | 87.94 | 83.45 | 87.13 | +6.088% | 1,838,825 | +125.387% |
| 2025-06-13 | 86.77 | 87.46 | 80.69 | 82.13 | -6.596% | 1,993,883 | +139.109% |
| 2025-06-12 | 89.25 | 89.94 | 86.97 | 87.93 | -1.820% | 2,803,234 | +123.337% |
| 2025-06-11 | 89.78 | 90.89 | 88.23 | 89.56 | +0.089% | 3,707,924 | +119.272% |
| 2025-06-10 | 88.17 | 89.56 | 87.34 | 89.48 | +1.844% | 1,544,900 | +119.468% |
| 2025-06-09 | 88.45 | 88.67 | 86.91 | 87.86 | +0.699% | 2,183,660 | +123.515% |
| 2025-06-06 | 88.38 | 89.00 | 86.73 | 87.25 | -0.023% | 1,054,950 | +125.077% |
| 2025-06-05 | 87.50 | 89.36 | 85.15 | 87.27 | -0.728% | 2,332,751 | +125.026% |
| 2025-06-04 | 92.06 | 92.39 | 87.84 | 87.91 | -4.777% | 2,330,048 | +123.388% |
| 2025-06-03 | 92.05 | 93.45 | 91.44 | 92.32 | +0.022% | 1,227,882 | +112.717% |
| 2025-06-02 | 92.00 | 92.63 | 89.44 | 92.30 | +0.402% | 1,065,782 | +112.763% |
| 2025-05-30 | 92.58 | 93.63 | 91.38 | 91.93 | -2.575% | 953,884 | +113.619% |
| 2025-05-29 | 94.00 | 95.30 | 93.63 | 94.36 | +1.780% | 1,255,484 | +108.118% |
| 2025-05-28 | 94.97 | 95.06 | 92.62 | 92.71 | -2.184% | 1,256,343 | +111.822% |
| 2025-05-27 | 96.04 | 96.45 | 94.53 | 94.78 | +0.445% | 1,203,437 | +107.196% |
| 2025-05-23 | 92.92 | 95.35 | 92.55 | 94.36 | -1.059% | 1,301,385 | +108.118% |
| 2025-05-22 | 97.31 | 97.35 | 94.88 | 95.37 | -1.973% | 1,220,784 | +105.914% |
| 2025-05-21 | 99.24 | 100.05 | 96.85 | 97.29 | -3.281% | 999,963 | +101.850% |
| 2025-05-20 | 100.88 | 101.52 | 99.89 | 100.59 | -0.554% | 823,431 | +95.228% |
| 2025-05-19 | 100.64 | 102.19 | 100.00 | 101.15 | -0.911% | 1,264,600 | +94.147% |
| 2025-05-16 | 100.70 | 102.50 | 100.58 | 102.08 | +1.380% | 1,229,012 | +92.379% |
| 2025-05-15 | 100.33 | 101.02 | 98.80 | 100.69 | -0.415% | 1,354,743 | +95.034% |
| 2025-05-14 | 102.48 | 103.31 | 100.49 | 101.11 | -1.202% | 2,059,183 | +94.224% |
| 2025-05-13 | 100.15 | 103.85 | 99.50 | 102.34 | +3.384% | 2,462,767 | +91.890% |
| 2025-05-12 | 100.01 | 104.97 | 96.62 | 98.99 | +7.306% | 3,011,933 | +98.384% |
| 2025-05-09 | 93.50 | 93.50 | 90.07 | 92.25 | +0.677% | 2,364,920 | +112.878% |
| 2025-05-08 | 89.40 | 93.38 | 87.33 | 91.63 | +12.859% | 4,094,699 | +114.318% |
| 2025-05-07 | 80.62 | 81.52 | 79.33 | 81.19 | +1.386% | 2,837,086 | +141.877% |
| 2025-05-06 | 80.55 | 81.71 | 78.82 | 80.08 | 0.000% | 2,238,940 | +145.230% |