FIZZ
National Beverage Corp.
stockNASDAQ
At CloseNov 13, 2026 3:59:41 PM EST
37.27USD+2.785%(+1.01)251,570
After-hoursNov 13, 2026 4:00:30 PM EST
37.23USD-0.107%(-0.04)
FIZZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 36.50 | 37.43 | 36.27 | 37.23 | +2.675% | 251,570 | 0.000% | |
| 2026-11-12 | 37.01 | 37.23 | 36.24 | 36.26 | -1.306% | 238,208 | +2.675% | |
| 2026-11-11 | 37.16 | 37.17 | 36.35 | 36.74 | -2.079% | 391,088 | +1.334% | |
| 2026-11-10 | 37.60 | 37.89 | 37.08 | 37.52 | +0.133% | 340,239 | -0.773% | |
| 2026-11-09 | 37.31 | 37.63 | 36.85 | 37.47 | +0.889% | 259,992 | -0.641% | |
| 2026-11-06 | 36.42 | 37.35 | 35.90 | 37.14 | -0.054% | 334,122 | +0.242% | |
| 2026-11-05 | 38.18 | 38.45 | 36.92 | 37.16 | -1.301% | 407,631 | +0.188% | |
| 2026-11-04 | 37.00 | 38.28 | 36.99 | 37.65 | +4.294% | 383,940 | -1.116% | |
| 2026-11-03 | 36.29 | 36.29 | 35.41 | 36.10 | -1.258% | 274,571 | +3.130% | |
| 2026-11-02 | 35.80 | 36.58 | 35.62 | 36.56 | +3.569% | 300,010 | +1.833% | |
| 2026-10-30 | 35.82 | 35.99 | 35.17 | 35.30 | +0.800% | 278,061 | +5.467% | |
| 2026-10-29 | 34.83 | 35.02 | 34.29 | 35.02 | +2.189% | 307,455 | +6.311% | |
| 2026-10-28 | 34.42 | 34.72 | 33.89 | 34.27 | -1.974% | 266,954 | +8.637% | |
| 2026-10-27 | 35.67 | 35.67 | 34.47 | 34.96 | -2.401% | 295,814 | +6.493% | |
| 2026-10-26 | 36.14 | 36.18 | 35.55 | 35.82 | -0.913% | 226,650 | +3.936% | |
| 2026-10-23 | 36.78 | 37.20 | 35.82 | 36.15 | -2.482% | 237,760 | +2.988% | |
| 2026-10-22 | 35.45 | 37.20 | 35.31 | 37.07 | +6.431% | 329,283 | +0.432% | |
| 2026-10-21 | 34.73 | 35.05 | 34.48 | 34.83 | -0.854% | 244,824 | +6.891% | |
| 2026-10-20 | 35.15 | 35.26 | 34.87 | 35.13 | +1.210% | 279,763 | +5.978% | |
| 2026-10-19 | 34.51 | 34.90 | 34.51 | 34.71 | -0.715% | 237,163 | +7.260% | |
| 2026-10-16 | 34.67 | 35.47 | 34.32 | 34.96 | +1.894% | 482,438 | +6.493% | |
| 2026-10-15 | 34.08 | 34.78 | 33.99 | 34.31 | +2.296% | 386,478 | +8.511% | |
| 2026-10-14 | 33.11 | 33.59 | 32.85 | 33.54 | +1.667% | 359,098 | +11.002% | |
| 2026-10-13 | 32.47 | 33.20 | 32.25 | 32.99 | +2.613% | 617,088 | +12.852% | |
| 2026-10-12 | 30.56 | 32.40 | 30.48 | 32.15 | +5.341% | 676,457 | +15.801% | |
| 2026-10-09 | 30.82 | 31.00 | 30.18 | 30.52 | -1.038% | 314,922 | +21.986% | |
| 2026-10-08 | 29.79 | 30.92 | 29.50 | 30.84 | +4.189% | 553,951 | +20.720% | |
| 2026-10-07 | 30.29 | 30.29 | 29.46 | 29.60 | -1.399% | 413,497 | +25.777% | |
| 2026-10-06 | 29.84 | 30.13 | 29.81 | 30.02 | +0.603% | 273,677 | +24.017% | |
| 2026-10-05 | 30.21 | 30.30 | 29.73 | 29.84 | -1.583% | 433,376 | +24.765% | |
| 2026-10-02 | 29.98 | 30.41 | 29.69 | 30.32 | +2.122% | 333,883 | +22.790% | |
| 2026-10-01 | 29.20 | 29.82 | 29.09 | 29.69 | +1.678% | 406,869 | +25.396% | |
| 2026-09-30 | 29.66 | 29.84 | 29.09 | 29.20 | -1.385% | 448,114 | +27.500% | |
| 2026-09-29 | 29.26 | 29.66 | 29.26 | 29.61 | +0.135% | 347,047 | +25.735% | |
| 2026-09-28 | 29.58 | 29.69 | 29.07 | 29.57 | -0.337% | 498,200 | +25.905% | |
| 2026-09-25 | 29.82 | 30.06 | 29.55 | 29.67 | -0.670% | 309,032 | +25.480% | |
| 2026-09-24 | 30.70 | 31.07 | 29.12 | 29.87 | -2.545% | 535,930 | +24.640% | |
| 2026-09-23 | 31.14 | 31.30 | 30.36 | 30.65 | -1.510% | 286,685 | +21.468% | |
| 2026-09-22 | 31.71 | 32.03 | 31.07 | 31.12 | -0.860% | 422,977 | +19.634% | |
| 2026-09-21 | 31.56 | 31.57 | 31.15 | 31.39 | -0.665% | 339,843 | +18.605% | |
| 2026-09-18 | 31.61 | 31.90 | 31.35 | 31.60 | -0.190% | 725,184 | +17.816% | |
| 2026-09-17 | 32.43 | 32.43 | 31.64 | 31.66 | -1.616% | 422,854 | +17.593% | |
| 2026-09-16 | 31.29 | 32.34 | 31.23 | 32.18 | +2.582% | 392,613 | +15.693% | |
| 2026-09-15 | 31.66 | 31.70 | 31.04 | 31.37 | -1.383% | 623,196 | +18.680% | |
| 2026-09-14 | 31.67 | 32.75 | 31.16 | 31.81 | +1.403% | 592,983 | +17.039% | |
| 2026-09-11 | 29.36 | 31.66 | 28.97 | 31.37 | +1.488% | 698,275 | +18.680% | |
| 2026-09-10 | 30.70 | 31.24 | 30.64 | 30.91 | +1.212% | 421,200 | +20.446% | |
| 2026-09-09 | 31.19 | 31.19 | 30.43 | 30.54 | -1.801% | 310,293 | +21.906% | |
| 2026-09-08 | 31.97 | 31.97 | 31.00 | 31.10 | -3.536% | 403,047 | +19.711% | |
| 2026-09-04 | 31.95 | 32.37 | 31.55 | 32.24 | -0.678% | 367,397 | +15.478% | |
| 2026-09-03 | 32.13 | 32.52 | 31.78 | 32.46 | +1.153% | 340,239 | +14.695% | |
| 2026-09-02 | 31.83 | 32.51 | 31.55 | 32.09 | +1.262% | 370,872 | +16.017% | |
| 2026-09-01 | 31.75 | 32.31 | 31.56 | 31.69 | +0.190% | 340,793 | +17.482% | |
| 2026-08-31 | 32.51 | 32.69 | 31.58 | 31.63 | -2.916% | 391,248 | +17.705% | |
| 2026-08-28 | 32.52 | 32.94 | 32.30 | 32.58 | +0.339% | 255,090 | +14.273% | |
| 2026-08-27 | 32.63 | 32.96 | 31.97 | 32.47 | -1.487% | 252,723 | +14.660% | |
| 2026-08-26 | 33.49 | 33.49 | 32.91 | 32.96 | -1.199% | 250,294 | +12.955% | |
| 2026-08-25 | 33.10 | 33.47 | 32.57 | 33.36 | +0.877% | 260,143 | +11.601% | |
| 2026-08-24 | 32.70 | 33.46 | 32.53 | 33.07 | +2.162% | 384,339 | +12.579% | |
| 2026-08-21 | 32.16 | 32.69 | 31.52 | 32.37 | +0.497% | 475,477 | +15.014% | |
| 2026-08-20 | 31.87 | 32.83 | 31.35 | 32.21 | +0.343% | 309,258 | +15.585% | |
| 2026-08-19 | 31.53 | 32.41 | 31.30 | 32.10 | +1.970% | 268,054 | +15.981% | |
| 2026-08-18 | 31.37 | 31.81 | 31.14 | 31.48 | +1.450% | 262,315 | +18.266% | |
| 2026-08-17 | 30.99 | 31.20 | 30.41 | 31.03 | -0.894% | 315,175 | +19.981% | |
| 2026-08-14 | 31.30 | 31.52 | 30.91 | 31.31 | -0.064% | 213,523 | +18.908% | |
| 2026-08-13 | 31.24 | 31.47 | 31.08 | 31.33 | +1.228% | 268,462 | +18.832% | |
| 2026-08-12 | 30.57 | 30.97 | 30.38 | 30.95 | +0.389% | 244,204 | +20.291% | |
| 2026-08-11 | 30.99 | 31.23 | 30.62 | 30.83 | -0.677% | 268,268 | +20.759% | |
| 2026-08-10 | 31.87 | 32.11 | 30.92 | 31.04 | -3.392% | 397,023 | +19.942% | |
| 2026-08-07 | 31.86 | 32.28 | 31.71 | 32.13 | +0.532% | 265,695 | +15.873% | |
| 2026-08-06 | 32.55 | 32.73 | 31.54 | 31.96 | -0.776% | 248,590 | +16.489% | |
| 2026-08-05 | 32.05 | 32.30 | 31.65 | 32.21 | +1.385% | 296,708 | +15.585% | |
| 2026-08-04 | 31.15 | 31.86 | 31.13 | 31.77 | +0.761% | 371,658 | +17.186% | |
| 2026-08-03 | 31.93 | 32.55 | 31.07 | 31.53 | -0.348% | 416,755 | +18.078% | |
| 2026-07-31 | 31.79 | 32.04 | 31.44 | 31.64 | -1.310% | 315,912 | +17.668% | |
| 2026-07-30 | 32.32 | 32.69 | 31.66 | 32.06 | -1.927% | 381,407 | +16.126% | |
| 2026-07-29 | 32.46 | 32.99 | 32.24 | 32.69 | +0.461% | 438,570 | +13.888% | |
| 2026-07-28 | 31.52 | 32.88 | 31.52 | 32.54 | +4.128% | 492,264 | +14.413% | |
| 2026-07-27 | 30.73 | 31.51 | 30.72 | 31.25 | +1.792% | 496,020 | +19.136% | |
| 2026-07-24 | 30.78 | 31.24 | 30.42 | 30.70 | +0.557% | 307,952 | +21.270% | |
| 2026-07-23 | 30.81 | 31.03 | 30.07 | 30.53 | -1.896% | 460,071 | +21.946% | |
| 2026-07-22 | 31.13 | 31.50 | 31.08 | 31.12 | +1.105% | 400,294 | +19.634% | |
| 2026-07-21 | 30.87 | 31.45 | 30.42 | 30.78 | -1.188% | 408,520 | +20.955% | |
| 2026-07-20 | 30.91 | 31.33 | 30.78 | 31.15 | +0.257% | 546,691 | +19.518% | |
| 2026-07-17 | 32.53 | 32.69 | 30.78 | 31.07 | -3.659% | 389,647 | +19.826% | |
| 2026-07-16 | 31.03 | 32.35 | 30.94 | 32.25 | +4.538% | 614,803 | +15.442% | |
| 2026-07-15 | 30.97 | 31.49 | 30.71 | 30.85 | -0.226% | 554,177 | +20.681% | |
| 2026-07-14 | 30.71 | 31.51 | 30.71 | 30.92 | -0.675% | 685,133 | +20.408% | |
| 2026-07-13 | 30.56 | 31.29 | 30.01 | 31.13 | -7.954% | 1,081,829 | +19.595% | Div $3.250 |
| 2026-07-10 | 32.54 | 33.98 | 32.53 | 33.82 | +3.934% | 1,033,701 | +10.083% | |
| 2026-07-09 | 32.26 | 32.59 | 31.59 | 32.54 | -0.153% | 608,775 | +14.413% | |
| 2026-07-08 | 32.57 | 33.19 | 32.50 | 32.59 | +0.339% | 566,201 | +14.237% | |
| 2026-07-07 | 32.99 | 33.59 | 32.12 | 32.48 | +0.433% | 610,034 | +14.624% | |
| 2026-07-06 | 33.28 | 33.49 | 31.09 | 32.34 | -2.970% | 988,963 | +15.121% | |
| 2026-07-02 | 32.91 | 35.50 | 32.65 | 33.33 | +7.516% | 1,373,136 | +11.701% | |
| 2026-07-01 | 31.60 | 32.27 | 30.85 | 31.00 | -0.641% | 862,252 | +20.097% | |
| 2026-06-30 | 31.80 | 31.83 | 30.75 | 31.20 | -1.670% | 565,022 | +19.327% | |
| 2026-06-29 | 32.87 | 33.00 | 31.00 | 31.73 | -3.055% | 874,048 | +17.334% | |
| 2026-06-26 | 33.22 | 33.67 | 31.77 | 32.73 | -1.445% | 1,330,618 | +13.749% | |
| 2026-06-25 | 33.46 | 34.27 | 33.06 | 33.21 | -1.131% | 504,556 | +12.105% | |
| 2026-06-24 | 34.61 | 35.37 | 33.52 | 33.59 | -2.779% | 434,685 | +10.837% | |
| 2026-06-23 | 34.21 | 35.31 | 34.01 | 34.55 | +2.008% | 491,575 | +7.757% | |
| 2026-06-22 | 36.20 | 36.90 | 33.86 | 33.87 | -6.669% | 460,663 | +9.920% | |
| 2026-06-18 | 36.98 | 37.46 | 35.84 | 36.29 | -1.413% | 614,608 | +2.590% | |
| 2026-06-17 | 35.99 | 36.85 | 35.05 | 36.81 | +2.080% | 508,848 | +1.141% | |
| 2026-06-16 | 36.58 | 37.00 | 35.98 | 36.06 | -1.341% | 318,485 | +3.245% | |
| 2026-06-15 | 36.65 | 36.80 | 36.12 | 36.55 | -1.056% | 309,659 | +1.860% | |
| 2026-06-12 | 36.96 | 37.19 | 36.64 | 36.94 | -0.054% | 225,186 | +0.785% | |
| 2026-06-11 | 37.04 | 37.65 | 36.66 | 36.96 | -0.404% | 323,322 | +0.731% | |
| 2026-06-10 | 37.52 | 38.20 | 37.01 | 37.11 | -0.215% | 339,315 | +0.323% | |
| 2026-06-09 | 35.99 | 37.31 | 35.82 | 37.19 | +4.013% | 334,402 | +0.108% | |
| 2026-06-08 | 36.17 | 36.64 | 35.69 | 35.76 | -2.068% | 238,782 | +4.125% | |
| 2026-06-05 | 35.03 | 37.08 | 34.77 | 36.51 | +5.125% | 425,853 | +1.972% | |
| 2026-06-04 | 36.38 | 36.75 | 34.47 | 34.73 | -3.340% | 330,219 | +7.198% | |
| 2026-06-03 | 35.57 | 36.13 | 35.39 | 35.93 | +1.012% | 346,097 | +3.618% | |
| 2026-06-02 | 36.86 | 37.10 | 35.54 | 35.57 | -3.813% | 337,127 | +4.667% | |
| 2026-06-01 | 36.64 | 37.28 | 36.45 | 36.98 | -0.027% | 286,373 | +0.676% | |
| 2026-05-29 | 37.05 | 37.65 | 36.69 | 36.99 | -0.671% | 406,610 | +0.649% | |
| 2026-05-28 | 36.67 | 37.39 | 36.36 | 37.24 | +1.223% | 316,383 | -0.027% | |
| 2026-05-27 | 35.70 | 36.96 | 35.53 | 36.79 | +3.227% | 300,776 | +1.196% | |
| 2026-05-26 | 35.24 | 35.88 | 34.97 | 35.64 | +1.020% | 319,033 | +4.461% | |
| 2026-05-22 | 35.14 | 35.39 | 34.92 | 35.28 | -0.311% | 252,606 | +5.527% | |
| 2026-05-21 | 35.05 | 35.47 | 34.49 | 35.39 | +0.340% | 261,230 | +5.199% | |
| 2026-05-20 | 34.52 | 35.28 | 34.24 | 35.27 | +1.643% | 368,447 | +5.557% | |
| 2026-05-19 | 35.19 | 35.61 | 34.68 | 34.70 | -1.560% | 279,273 | +7.291% | |
| 2026-05-18 | 34.40 | 35.67 | 34.40 | 35.25 | +2.471% | 339,499 | +5.617% | |
| 2026-05-15 | 34.69 | 35.88 | 34.29 | 34.40 | -1.770% | 354,161 | +8.227% | |
| 2026-05-14 | 34.91 | 35.21 | 34.65 | 35.02 | +0.603% | 275,104 | +6.311% | |
| 2026-05-13 | 34.32 | 35.06 | 33.99 | 34.81 | +0.665% | 280,332 | +6.952% | |
| 2026-05-12 | 34.88 | 35.26 | 34.52 | 34.58 | +0.087% | 289,084 | +7.663% | |
| 2026-05-11 | 35.07 | 35.08 | 34.23 | 34.55 | -1.679% | 398,467 | +7.757% | |
| 2026-05-08 | 35.25 | 35.52 | 34.38 | 35.14 | -0.057% | 200,504 | +5.948% | |
| 2026-05-07 | 34.76 | 35.70 | 34.42 | 35.16 | +0.572% | 282,428 | +5.887% | |
| 2026-05-06 | 35.12 | 35.50 | 34.91 | 34.96 | +0.115% | 244,737 | +6.493% | |
| 2026-05-05 | 34.70 | 35.32 | 34.37 | 34.92 | +0.547% | 285,264 | +6.615% | |
| 2026-05-04 | 33.83 | 34.75 | 33.78 | 34.73 | +1.818% | 204,384 | +7.198% | |
| 2026-05-01 | 34.32 | 34.59 | 33.90 | 34.11 | -0.321% | 160,811 | +9.147% | |
| 2026-04-30 | 33.59 | 34.40 | 33.52 | 34.22 | +1.393% | 189,403 | +8.796% | |
| 2026-04-29 | 34.09 | 34.23 | 33.41 | 33.75 | -2.202% | 242,105 | +10.311% | |
| 2026-04-28 | 34.58 | 35.37 | 34.48 | 34.51 | +0.700% | 209,761 | +7.882% | |
| 2026-04-27 | 34.14 | 34.67 | 34.01 | 34.27 | +0.205% | 269,581 | +8.637% | |
| 2026-04-24 | 33.75 | 34.22 | 33.62 | 34.20 | +1.004% | 199,039 | +8.860% | |
| 2026-04-23 | 33.18 | 34.01 | 33.09 | 33.86 | +2.111% | 204,575 | +9.953% | |
| 2026-04-22 | 32.91 | 33.59 | 32.87 | 33.16 | +0.698% | 210,767 | +12.274% | |
| 2026-04-21 | 33.79 | 33.80 | 32.78 | 32.93 | -2.775% | 232,904 | +13.058% | |
| 2026-04-20 | 34.28 | 34.32 | 33.83 | 33.87 | -1.282% | 174,891 | +9.920% | |
| 2026-04-17 | 33.85 | 34.43 | 33.66 | 34.31 | +1.569% | 217,821 | +8.511% | |
| 2026-04-16 | 33.80 | 34.33 | 33.73 | 33.78 | -0.266% | 183,675 | +10.213% | |
| 2026-04-15 | 34.18 | 34.31 | 33.83 | 33.87 | -1.081% | 161,434 | +9.920% | |
| 2026-04-14 | 34.51 | 34.75 | 34.19 | 34.24 | -1.069% | 222,785 | +8.732% | |
| 2026-04-13 | 34.69 | 34.84 | 34.02 | 34.61 | -0.288% | 242,082 | +7.570% | |
| 2026-04-10 | 35.43 | 35.43 | 34.65 | 34.71 | -2.032% | 196,706 | +7.260% | |
| 2026-04-09 | 34.30 | 35.57 | 33.33 | 35.43 | +2.310% | 217,961 | +5.080% | |
| 2026-04-08 | 34.15 | 34.80 | 33.92 | 34.63 | +2.456% | 248,264 | +7.508% | |
| 2026-04-07 | 34.07 | 34.26 | 33.73 | 33.80 | -0.967% | 165,428 | +10.148% | |
| 2026-04-06 | 33.58 | 34.20 | 33.47 | 34.13 | +1.126% | 151,253 | +9.083% | |
| 2026-04-02 | 33.67 | 34.16 | 33.33 | 33.75 | -0.266% | 245,712 | +10.311% | |
| 2026-04-01 | 33.56 | 34.00 | 33.14 | 33.84 | +0.565% | 204,135 | +10.018% | |
| 2026-03-31 | 34.14 | 34.22 | 33.13 | 33.65 | -0.444% | 204,125 | +10.639% | |
| 2026-03-30 | 33.26 | 33.96 | 33.10 | 33.80 | +1.624% | 177,486 | +10.148% | |
| 2026-03-27 | 33.19 | 33.72 | 33.10 | 33.26 | -0.120% | 176,962 | +11.936% | |
| 2026-03-26 | 33.31 | 33.94 | 33.17 | 33.30 | -0.210% | 149,896 | +11.802% | |
| 2026-03-25 | 33.80 | 33.80 | 33.10 | 33.37 | -1.009% | 172,595 | +11.567% | |
| 2026-03-24 | 33.80 | 34.14 | 33.01 | 33.71 | -0.882% | 281,381 | +10.442% | |
| 2026-03-23 | 35.29 | 35.29 | 33.98 | 34.01 | -0.235% | 243,523 | +9.468% | |
| 2026-03-20 | 34.72 | 34.72 | 33.97 | 34.09 | -1.360% | 507,400 | +9.211% | |
| 2026-03-19 | 34.35 | 34.78 | 34.12 | 34.56 | +0.611% | 208,809 | +7.726% | |
| 2026-03-18 | 34.33 | 34.71 | 33.92 | 34.35 | -0.723% | 247,253 | +8.384% | |
| 2026-03-17 | 34.83 | 35.15 | 33.91 | 34.60 | -0.460% | 205,975 | +7.601% | |
| 2026-03-16 | 35.92 | 36.69 | 34.75 | 34.76 | -2.715% | 391,719 | +7.106% | |
| 2026-03-13 | 34.80 | 35.79 | 34.62 | 35.73 | +4.321% | 451,357 | +4.198% | |
| 2026-03-12 | 34.17 | 35.35 | 33.64 | 34.25 | -0.581% | 405,013 | +8.701% | |
| 2026-03-11 | 34.75 | 35.06 | 34.32 | 34.45 | -2.186% | 373,454 | +8.070% | |
| 2026-03-10 | 34.85 | 35.59 | 34.49 | 35.22 | -0.621% | 232,384 | +5.707% | |
| 2026-03-09 | 35.24 | 35.71 | 33.55 | 35.44 | -0.700% | 236,329 | +5.051% | |
| 2026-03-06 | 35.24 | 35.70 | 34.89 | 35.69 | -0.084% | 220,545 | +4.315% | |
| 2026-03-05 | 37.14 | 37.14 | 35.69 | 35.72 | -4.107% | 293,534 | +4.227% | |
| 2026-03-04 | 37.47 | 38.00 | 36.76 | 37.25 | -0.481% | 197,751 | -0.054% | |
| 2026-03-03 | 36.42 | 37.48 | 36.13 | 37.43 | +1.436% | 221,036 | -0.534% | |
| 2026-03-02 | 36.14 | 37.19 | 35.68 | 36.90 | +1.513% | 244,674 | +0.894% | |
| 2026-02-27 | 37.07 | 37.18 | 36.17 | 36.35 | -2.101% | 250,709 | +2.421% | |
| 2026-02-26 | 37.44 | 37.68 | 37.05 | 37.13 | -0.349% | 225,380 | +0.269% | |
| 2026-02-25 | 37.66 | 37.66 | 36.36 | 37.26 | -1.246% | 192,347 | -0.081% | |
| 2026-02-24 | 37.34 | 37.86 | 36.88 | 37.73 | +1.044% | 214,086 | -1.325% | |
| 2026-02-23 | 36.82 | 37.63 | 36.51 | 37.34 | +0.892% | 212,967 | -0.295% | |
| 2026-02-20 | 36.65 | 37.14 | 36.04 | 37.01 | +1.231% | 444,819 | +0.594% | |
| 2026-02-19 | 36.71 | 37.10 | 36.50 | 36.56 | -0.841% | 247,753 | +1.833% | |
| 2026-02-18 | 36.67 | 37.17 | 36.20 | 36.87 | +0.545% | 257,590 | +0.976% | |
| 2026-02-17 | 36.51 | 36.75 | 36.10 | 36.67 | +0.880% | 230,564 | +1.527% | |
| 2026-02-13 | 36.06 | 36.55 | 35.29 | 36.35 | +1.395% | 287,161 | +2.421% | |
| 2026-02-12 | 35.50 | 36.19 | 34.81 | 35.85 | +1.271% | 323,160 | +3.849% | |
| 2026-02-11 | 35.32 | 35.55 | 35.01 | 35.40 | +0.057% | 146,389 | +5.169% | |
| 2026-02-10 | 35.12 | 35.71 | 34.75 | 35.38 | +0.683% | 189,650 | +5.229% | |
| 2026-02-09 | 35.30 | 35.41 | 34.72 | 35.14 | -0.453% | 168,823 | +5.948% | |
| 2026-02-06 | 35.14 | 35.49 | 34.70 | 35.30 | +0.227% | 217,531 | +5.467% | |
| 2026-02-05 | 35.63 | 35.86 | 35.05 | 35.22 | -0.677% | 246,233 | +5.707% | |
| 2026-02-04 | 35.00 | 36.09 | 34.77 | 35.46 | +2.249% | 533,149 | +4.992% | |
| 2026-02-03 | 34.40 | 34.99 | 34.28 | 34.68 | +0.434% | 247,000 | +7.353% | |
| 2026-02-02 | 34.21 | 34.65 | 33.99 | 34.53 | +1.320% | 276,344 | +7.819% | |
| 2026-01-30 | 33.95 | 34.29 | 33.55 | 34.08 | +0.235% | 390,045 | +9.243% | |
| 2026-01-29 | 33.08 | 34.38 | 32.81 | 34.00 | +2.533% | 386,987 | +9.500% | |
| 2026-01-28 | 33.35 | 33.52 | 32.90 | 33.16 | -0.719% | 226,747 | +12.274% | |
| 2026-01-27 | 33.34 | 33.52 | 33.01 | 33.40 | -0.328% | 161,386 | +11.467% | |
| 2026-01-26 | 33.72 | 33.74 | 33.09 | 33.51 | -0.682% | 207,290 | +11.101% | |
| 2026-01-23 | 33.48 | 33.77 | 33.24 | 33.74 | +0.387% | 176,205 | +10.344% | |
| 2026-01-22 | 33.87 | 34.23 | 33.33 | 33.61 | -0.885% | 370,011 | +10.771% | |
| 2026-01-21 | 33.48 | 33.91 | 32.99 | 33.91 | +1.224% | 277,739 | +9.791% | |
| 2026-01-20 | 33.56 | 34.00 | 33.04 | 33.50 | -0.829% | 308,185 | +11.134% | |
| 2026-01-16 | 33.23 | 33.78 | 32.96 | 33.78 | +1.289% | 256,511 | +10.213% | |
| 2026-01-15 | 33.41 | 33.64 | 33.06 | 33.35 | -0.418% | 180,541 | +11.634% | |
| 2026-01-14 | 32.86 | 33.58 | 32.86 | 33.49 | +1.701% | 285,042 | +11.168% | |
| 2026-01-13 | 32.87 | 33.03 | 32.60 | 32.93 | -0.061% | 170,390 | +13.058% | |
| 2026-01-12 | 33.05 | 33.17 | 32.70 | 32.95 | -0.453% | 261,217 | +12.989% | |
| 2026-01-09 | 32.96 | 33.41 | 32.67 | 33.10 | +0.486% | 274,418 | +12.477% | |
| 2026-01-08 | 31.80 | 33.05 | 31.78 | 32.94 | +2.937% | 308,833 | +13.024% | |
| 2026-01-07 | 32.22 | 32.30 | 31.76 | 32.00 | -0.374% | 266,141 | +16.344% | |
| 2026-01-06 | 31.62 | 32.21 | 31.45 | 32.12 | +1.006% | 351,530 | +15.909% | |
| 2026-01-05 | 31.60 | 31.96 | 31.21 | 31.80 | +0.442% | 476,849 | +17.075% | |
| 2026-01-02 | 31.87 | 31.87 | 31.42 | 31.66 | -0.721% | 416,448 | +17.593% | |
| 2025-12-31 | 32.05 | 32.26 | 31.82 | 31.89 | -0.932% | 234,938 | +16.745% | |
| 2025-12-30 | 32.04 | 32.30 | 31.85 | 32.19 | 0.000% | 261,547 | +15.657% | |
| 2025-12-29 | 32.32 | 32.59 | 32.10 | 32.19 | -0.402% | 285,100 | +15.657% | |
| 2025-12-26 | 32.16 | 32.46 | 31.81 | 32.32 | +0.217% | 288,517 | +15.192% | |
| 2025-12-24 | 31.80 | 32.27 | 31.71 | 32.25 | +1.256% | 216,583 | +15.442% | |
| 2025-12-23 | 32.22 | 32.22 | 31.72 | 31.85 | -1.179% | 435,477 | +16.892% | |
| 2025-12-22 | 32.32 | 32.65 | 31.76 | 32.23 | -0.278% | 351,583 | +15.513% | |
| 2025-12-19 | 32.43 | 32.73 | 32.23 | 32.32 | -0.737% | 481,732 | +15.192% | |
| 2025-12-18 | 32.43 | 32.82 | 32.25 | 32.56 | -0.184% | 350,012 | +14.343% | |
| 2025-12-17 | 33.06 | 33.32 | 32.53 | 32.62 | -1.895% | 358,587 | +14.132% | |
| 2025-12-16 | 34.03 | 34.03 | 32.85 | 33.25 | -1.946% | 463,958 | +11.970% | |
| 2025-12-15 | 33.98 | 34.09 | 33.21 | 33.91 | +0.177% | 452,529 | +9.791% | |
| 2025-12-12 | 34.49 | 34.94 | 33.45 | 33.85 | -3.175% | 363,256 | +9.985% | |
| 2025-12-11 | 35.74 | 35.91 | 34.86 | 34.96 | -1.590% | 422,614 | +6.493% | |
| 2025-12-10 | 34.61 | 35.75 | 34.45 | 35.52 | +2.971% | 368,385 | +4.799% | |
| 2025-12-09 | 33.98 | 34.58 | 33.83 | 34.50 | +1.680% | 317,659 | +7.913% | |
| 2025-12-08 | 33.24 | 34.10 | 33.02 | 33.93 | +2.045% | 523,660 | +9.726% | |
| 2025-12-05 | 34.40 | 34.40 | 32.32 | 33.25 | -4.289% | 394,920 | +11.970% | |
| 2025-12-04 | 35.08 | 35.30 | 34.63 | 34.74 | -1.166% | 218,505 | +7.168% | |
| 2025-12-03 | 35.14 | 35.88 | 35.06 | 35.15 | +0.142% | 300,774 | +5.917% | |
| 2025-12-02 | 35.06 | 35.21 | 34.43 | 35.10 | -0.171% | 456,928 | +6.068% | |
| 2025-12-01 | 34.04 | 35.50 | 33.91 | 35.16 | +3.230% | 457,451 | +5.887% | |
| 2025-11-28 | 34.37 | 34.37 | 33.68 | 34.06 | -1.161% | 278,023 | +9.307% | |
| 2025-11-26 | 34.00 | 34.61 | 33.98 | 34.46 | +0.937% | 341,969 | +8.038% | |
| 2025-11-25 | 33.68 | 34.38 | 33.68 | 34.14 | +2.124% | 706,528 | +9.051% | |
| 2025-11-24 | 34.28 | 34.37 | 33.05 | 33.43 | -2.480% | 580,613 | +11.367% | |
| 2025-11-21 | 33.62 | 34.92 | 33.51 | 34.28 | +2.206% | 743,496 | +8.606% | |
| 2025-11-20 | 33.22 | 33.65 | 32.96 | 33.54 | +1.176% | 1,440,094 | +11.002% | |
| 2025-11-19 | 33.55 | 33.74 | 33.11 | 33.15 | -1.192% | 223,176 | +12.308% | |
| 2025-11-18 | 32.68 | 33.71 | 32.60 | 33.55 | +3.041% | 253,451 | +10.969% | |
| 2025-11-17 | 33.14 | 33.41 | 32.53 | 32.56 | -1.750% | 255,906 | +14.343% | |
| 2025-11-14 | 32.94 | 33.35 | 32.32 | 33.14 | +1.037% | 259,215 | +12.342% | |
| 2025-11-13 | 32.97 | 33.12 | 32.38 | 32.80 | -0.122% | 288,309 | +13.506% | |
| 2025-11-12 | 33.56 | 33.83 | 32.74 | 32.84 | -2.378% | 213,234 | +13.368% | |
| 2025-11-11 | 33.01 | 33.76 | 32.78 | 33.64 | +2.530% | 538,513 | +10.672% | |
| 2025-11-10 | 32.90 | 33.22 | 32.70 | 32.81 | -0.304% | 378,843 | +13.472% | |
| 2025-11-07 | 32.89 | 33.48 | 32.69 | 32.91 | +0.673% | 409,420 | +13.127% | |
| 2025-11-06 | 33.25 | 33.45 | 32.66 | 32.69 | -2.418% | 1,260,223 | +13.888% | |
| 2025-11-05 | 33.22 | 33.85 | 33.18 | 33.50 | +0.631% | 225,607 | +11.134% | |
| 2025-11-04 | 33.43 | 33.72 | 33.00 | 33.29 | +0.030% | 252,874 | +11.835% | |
| 2025-11-03 | 33.82 | 33.92 | 32.95 | 33.28 | -2.889% | 352,232 | +11.869% | |
| 2025-10-31 | 33.28 | 34.60 | 33.28 | 34.27 | +1.933% | 374,313 | +8.637% | |
| 2025-10-30 | 32.48 | 33.99 | 32.40 | 33.62 | +3.542% | 577,052 | +10.738% | |
| 2025-10-29 | 33.57 | 33.58 | 32.21 | 32.47 | -3.793% | 304,108 | +14.660% | |
| 2025-10-28 | 34.81 | 34.81 | 33.72 | 33.75 | -3.045% | 228,382 | +10.311% | |
| 2025-10-27 | 35.94 | 35.98 | 34.57 | 34.81 | -2.928% | 313,674 | +6.952% | |
| 2025-10-24 | 36.20 | 36.20 | 35.49 | 35.86 | -0.747% | 197,386 | +3.820% | |
| 2025-10-23 | 36.18 | 36.71 | 35.66 | 36.13 | -0.413% | 231,282 | +3.045% | |
| 2025-10-22 | 36.55 | 36.55 | 36.08 | 36.28 | -0.603% | 265,685 | +2.619% | |
| 2025-10-21 | 36.62 | 36.65 | 36.14 | 36.50 | +0.220% | 188,365 | +2.000% | |
| 2025-10-20 | 36.28 | 36.76 | 36.17 | 36.42 | +0.691% | 186,626 | +2.224% | |
| 2025-10-17 | 36.72 | 36.95 | 36.05 | 36.17 | -1.040% | 170,713 | +2.931% | |
| 2025-10-16 | 36.04 | 36.84 | 36.04 | 36.55 | +1.443% | 210,553 | +1.860% | |
| 2025-10-15 | 36.05 | 36.16 | 35.89 | 36.03 | -0.166% | 207,011 | +3.331% | |
| 2025-10-14 | 36.16 | 36.33 | 35.66 | 36.09 | -0.304% | 231,588 | +3.159% | |
| 2025-10-13 | 37.05 | 37.16 | 36.11 | 36.20 | -2.505% | 262,932 | +2.845% | |
| 2025-10-10 | 37.54 | 37.68 | 37.06 | 37.13 | -0.669% | 165,064 | +0.269% | |
| 2025-10-09 | 37.13 | 37.48 | 36.68 | 37.38 | +0.484% | 181,278 | -0.401% | |
| 2025-10-08 | 37.25 | 37.31 | 36.52 | 37.20 | -0.134% | 180,975 | +0.081% | |
| 2025-10-07 | 36.90 | 37.35 | 36.41 | 37.25 | +0.812% | 270,369 | -0.054% | |
| 2025-10-06 | 37.55 | 37.65 | 36.77 | 36.95 | -1.963% | 207,489 | +0.758% | |
| 2025-10-03 | 37.71 | 38.00 | 37.19 | 37.69 | -0.053% | 191,655 | -1.220% | |
| 2025-10-02 | 37.44 | 37.79 | 36.50 | 37.71 | +0.293% | 297,111 | -1.273% | |
| 2025-10-01 | 36.84 | 37.66 | 36.14 | 37.60 | +1.842% | 414,319 | -0.984% | |
| 2025-09-30 | 36.94 | 37.16 | 36.77 | 36.92 | +0.136% | 290,872 | +0.840% | |
| 2025-09-29 | 37.10 | 37.13 | 36.69 | 36.87 | -0.593% | 314,676 | +0.976% | |
| 2025-09-26 | 36.54 | 37.19 | 36.50 | 37.09 | +1.505% | 265,448 | +0.377% | |
| 2025-09-25 | 37.02 | 37.04 | 36.27 | 36.54 | -0.463% | 220,022 | +1.888% | |
| 2025-09-24 | 37.00 | 37.31 | 36.59 | 36.71 | -1.051% | 234,541 | +1.417% | |
| 2025-09-23 | 37.53 | 37.77 | 36.99 | 37.10 | -1.172% | 183,728 | +0.350% | |
| 2025-09-22 | 37.88 | 38.27 | 37.31 | 37.54 | -1.314% | 328,928 | -0.826% | |
| 2025-09-19 | 38.57 | 38.57 | 37.87 | 38.04 | -1.374% | 460,268 | -2.129% | |
| 2025-09-18 | 38.16 | 38.81 | 38.16 | 38.57 | +0.469% | 214,719 | -3.474% | |
| 2025-09-17 | 38.70 | 38.87 | 38.27 | 38.39 | -0.389% | 236,289 | -3.022% | |
| 2025-09-16 | 38.46 | 38.61 | 38.04 | 38.54 | -0.207% | 341,793 | -3.399% | |
| 2025-09-15 | 38.96 | 39.07 | 38.19 | 38.62 | -1.429% | 447,484 | -3.599% | |
| 2025-09-12 | 40.45 | 40.65 | 39.14 | 39.18 | -2.900% | 337,277 | -4.977% | |
| 2025-09-11 | 39.25 | 40.41 | 39.24 | 40.35 | +2.672% | 329,374 | -7.732% | |
| 2025-09-10 | 39.58 | 39.58 | 38.66 | 39.30 | 0.000% | 260,689 | -5.267% | |
| 2025-09-09 | 39.74 | 39.74 | 39.19 | 39.30 | -1.107% | 194,602 | -5.267% | |
| 2025-09-08 | 40.11 | 40.11 | 39.13 | 39.74 | -0.675% | 265,570 | -6.316% | |
| 2025-09-05 | 41.22 | 41.56 | 39.83 | 40.01 | -3.194% | 266,148 | -6.948% | |
| 2025-09-04 | 41.19 | 41.77 | 40.47 | 41.33 | +0.145% | 201,372 | -9.920% | |
| 2025-09-03 | 40.82 | 41.35 | 40.57 | 41.27 | +0.389% | 189,021 | -9.789% | |
| 2025-09-02 | 42.05 | 42.22 | 41.00 | 41.11 | -2.235% | 227,235 | -9.438% | |
| 2025-08-29 | 42.16 | 42.61 | 42.01 | 42.05 | -0.119% | 129,604 | -11.463% | |
| 2025-08-28 | 42.23 | 43.05 | 41.80 | 42.10 | -0.355% | 127,384 | -11.568% | |
| 2025-08-27 | 42.39 | 42.80 | 42.02 | 42.25 | -0.495% | 157,436 | -11.882% | |
| 2025-08-26 | 43.26 | 43.53 | 42.25 | 42.46 | -2.098% | 226,719 | -12.317% | |
| 2025-08-25 | 46.58 | 46.58 | 43.03 | 43.37 | -7.230% | 323,807 | -14.157% | |
| 2025-08-22 | 45.13 | 46.92 | 45.13 | 46.75 | +4.190% | 183,478 | -20.364% | |
| 2025-08-21 | 44.40 | 45.12 | 44.03 | 44.87 | +1.127% | 114,469 | -17.027% | |
| 2025-08-20 | 44.65 | 45.25 | 44.07 | 44.37 | -0.180% | 121,892 | -16.092% | |
| 2025-08-19 | 44.59 | 45.09 | 44.35 | 44.45 | +0.090% | 122,512 | -16.243% | |
| 2025-08-18 | 44.97 | 45.46 | 44.25 | 44.41 | -0.826% | 160,679 | -16.168% | |
| 2025-08-15 | 45.27 | 45.34 | 44.71 | 44.78 | -0.710% | 218,727 | -16.860% | |
| 2025-08-14 | 46.37 | 46.37 | 44.98 | 45.10 | -3.281% | 121,939 | -17.450% | |
| 2025-08-13 | 46.21 | 46.99 | 46.12 | 46.63 | +0.648% | 200,758 | -20.159% | |
| 2025-08-12 | 46.17 | 46.52 | 45.95 | 46.33 | +0.499% | 112,406 | -19.642% | |
| 2025-08-11 | 46.43 | 46.76 | 45.95 | 46.10 | -0.711% | 108,611 | -19.241% | |
| 2025-08-08 | 46.41 | 46.97 | 45.79 | 46.43 | +0.065% | 127,505 | -19.815% | |
| 2025-08-07 | 46.43 | 46.62 | 45.77 | 46.40 | +0.455% | 149,700 | -19.763% | |
| 2025-08-06 | 46.38 | 46.54 | 45.76 | 46.19 | -0.431% | 134,943 | -19.398% | |
| 2025-08-05 | 46.85 | 47.47 | 46.28 | 46.39 | -1.298% | 147,925 | -19.746% | |
| 2025-08-04 | 46.18 | 47.15 | 46.02 | 47.00 | +1.468% | 113,617 | -20.787% | |
| 2025-08-01 | 46.02 | 46.42 | 45.42 | 46.32 | +1.091% | 195,154 | -19.624% | |
| 2025-07-31 | 46.25 | 46.29 | 45.64 | 45.82 | -1.926% | 135,190 | -18.747% | |
| 2025-07-30 | 46.99 | 47.45 | 46.55 | 46.72 | -0.575% | 115,172 | -20.313% | |
| 2025-07-29 | 46.06 | 47.11 | 45.89 | 46.99 | +1.953% | 161,864 | -20.770% | |
| 2025-07-28 | 46.59 | 46.98 | 45.96 | 46.09 | -1.601% | 168,733 | -19.223% | |
| 2025-07-25 | 47.05 | 47.32 | 46.51 | 46.84 | -0.277% | 138,751 | -20.517% | |
| 2025-07-24 | 47.73 | 47.85 | 46.77 | 46.97 | -1.510% | 167,833 | -20.737% | |
| 2025-07-23 | 47.77 | 47.78 | 46.95 | 47.69 | +0.506% | 231,674 | -21.933% | |
| 2025-07-22 | 46.59 | 47.57 | 46.54 | 47.45 | +1.955% | 184,881 | -21.538% | |
| 2025-07-21 | 46.31 | 46.82 | 45.81 | 46.54 | +0.475% | 107,473 | -20.004% | |
| 2025-07-18 | 46.83 | 47.20 | 46.22 | 46.32 | -1.321% | 182,081 | -19.624% | |
| 2025-07-17 | 46.48 | 47.15 | 46.19 | 46.94 | +1.712% | 208,255 | -20.686% | |
| 2025-07-16 | 45.07 | 46.22 | 44.79 | 46.15 | +2.647% | 187,895 | -19.328% | |
| 2025-07-15 | 44.15 | 45.19 | 43.74 | 44.96 | +2.043% | 177,565 | -17.193% | |
| 2025-07-14 | 44.28 | 44.32 | 43.78 | 44.06 | -0.474% | 142,984 | -15.502% | |
| 2025-07-11 | 44.78 | 44.78 | 44.03 | 44.27 | -1.578% | 140,633 | -15.902% | |
| 2025-07-10 | 44.70 | 45.49 | 44.00 | 44.98 | +0.223% | 158,856 | -17.230% | |
| 2025-07-09 | 45.43 | 45.43 | 44.33 | 44.88 | -1.557% | 192,254 | -17.045% | |
| 2025-07-08 | 46.49 | 46.91 | 44.44 | 45.59 | -2.272% | 280,865 | -18.337% | |
| 2025-07-07 | 46.76 | 47.89 | 46.58 | 46.65 | -0.554% | 287,023 | -20.193% | |
| 2025-07-03 | 45.50 | 47.88 | 44.48 | 46.91 | +4.593% | 291,187 | -20.635% | |
| 2025-07-02 | 45.07 | 45.09 | 44.59 | 44.85 | -0.378% | 182,097 | -16.990% | |
| 2025-07-01 | 43.41 | 45.60 | 43.30 | 45.02 | +4.117% | 243,671 | -17.303% | |
| 2025-06-30 | 42.50 | 43.44 | 42.50 | 43.24 | +2.005% | 202,838 | -13.899% | |
| 2025-06-27 | 42.87 | 42.99 | 42.16 | 42.39 | -0.888% | 443,921 | -12.173% | |
| 2025-06-26 | 43.49 | 43.81 | 42.71 | 42.77 | -1.133% | 153,612 | -12.953% | |
| 2025-06-25 | 43.62 | 44.01 | 43.20 | 43.26 | -1.458% | 165,970 | -13.939% | |
| 2025-06-24 | 43.39 | 44.26 | 43.01 | 43.90 | +1.199% | 144,048 | -15.194% | |
| 2025-06-23 | 42.37 | 43.51 | 42.37 | 43.38 | +2.529% | 212,205 | -14.177% | |
| 2025-06-20 | 44.27 | 44.93 | 42.18 | 42.31 | -3.863% | 492,596 | -12.007% | |
| 2025-06-18 | 43.83 | 44.26 | 43.58 | 44.01 | +0.686% | 137,396 | -15.406% | |
| 2025-06-17 | 44.56 | 44.84 | 43.66 | 43.71 | -2.324% | 190,265 | -14.825% | |
| 2025-06-16 | 44.99 | 45.33 | 44.64 | 44.75 | -0.134% | 115,548 | -16.804% | |
| 2025-06-13 | 45.50 | 46.35 | 44.74 | 44.81 | -2.012% | 99,737 | -16.916% | |
| 2025-06-12 | 45.82 | 45.82 | 44.89 | 45.73 | -0.240% | 118,717 | -18.587% | |
| 2025-06-11 | 46.41 | 46.41 | 45.80 | 45.84 | -1.079% | 101,436 | -18.783% | |
| 2025-06-10 | 46.33 | 46.63 | 45.76 | 46.34 | +0.086% | 112,783 | -19.659% | |
| 2025-06-09 | 46.61 | 46.99 | 45.71 | 46.30 | -0.516% | 183,351 | -19.590% | |
| 2025-06-06 | 46.06 | 46.55 | 45.58 | 46.54 | +1.682% | 137,150 | -20.004% | |
| 2025-06-05 | 45.80 | 45.97 | 45.27 | 45.77 | -0.305% | 143,644 | -18.659% | |
| 2025-06-04 | 45.97 | 46.36 | 44.70 | 45.91 | +0.022% | 134,216 | -18.907% | |
| 2025-06-03 | 45.37 | 45.93 | 44.80 | 45.90 | +0.923% | 134,914 | -18.889% | |
| 2025-06-02 | 45.03 | 45.54 | 44.47 | 45.48 | +0.553% | 152,730 | -18.140% | |
| 2025-05-30 | 44.96 | 45.43 | 44.69 | 45.23 | +0.870% | 213,439 | -17.687% | |
| 2025-05-29 | 43.96 | 44.99 | 43.62 | 44.84 | +1.979% | 100,069 | -16.971% | |
| 2025-05-28 | 44.07 | 44.39 | 43.72 | 43.97 | 0.000% | 120,934 | -15.329% |