FSTR
Foster (Lb) Co
stockNASDAQ
At CloseOct 23, 2026 3:59:37 PM EDT
35.20USD-0.368%(-0.13)35,236
FSTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 35.10 | 35.35 | 34.75 | 35.19 | -0.396% | 35,236 | 0.000% |
| 2026-10-22 | 35.57 | 35.57 | 34.99 | 35.33 | -1.395% | 31,499 | -0.396% |
| 2026-10-21 | 35.50 | 35.83 | 35.07 | 35.83 | +1.015% | 37,424 | -1.786% |
| 2026-10-20 | 35.15 | 35.50 | 34.49 | 35.47 | +1.054% | 32,181 | -0.789% |
| 2026-10-19 | 34.66 | 35.12 | 34.20 | 35.10 | +1.946% | 49,778 | +0.256% |
| 2026-10-16 | 34.30 | 34.59 | 34.04 | 34.43 | +0.379% | 29,614 | +2.207% |
| 2026-10-15 | 34.71 | 34.71 | 34.03 | 34.30 | -1.010% | 44,291 | +2.595% |
| 2026-10-14 | 35.09 | 35.25 | 34.25 | 34.65 | -2.504% | 72,232 | +1.558% |
| 2026-10-13 | 34.94 | 35.56 | 34.55 | 35.54 | +1.514% | 53,302 | -0.985% |
| 2026-10-12 | 34.62 | 35.21 | 34.53 | 35.01 | +0.200% | 41,230 | +0.514% |
| 2026-10-09 | 35.25 | 35.41 | 34.84 | 34.94 | -1.355% | 35,091 | +0.716% |
| 2026-10-08 | 35.20 | 35.53 | 34.77 | 35.42 | -0.282% | 53,989 | -0.649% |
| 2026-10-07 | 35.61 | 35.68 | 34.81 | 35.52 | -1.607% | 36,598 | -0.929% |
| 2026-10-06 | 37.14 | 37.30 | 35.94 | 36.10 | -2.300% | 61,258 | -2.521% |
| 2026-10-05 | 37.27 | 37.46 | 35.77 | 36.95 | -0.859% | 121,132 | -4.763% |
| 2026-10-02 | 36.80 | 37.41 | 36.67 | 37.27 | +2.503% | 42,928 | -5.581% |
| 2026-10-01 | 35.99 | 36.55 | 35.70 | 36.36 | +0.804% | 78,669 | -3.218% |
| 2026-09-30 | 37.63 | 37.70 | 36.07 | 36.07 | -3.453% | 41,051 | -2.440% |
| 2026-09-29 | 37.67 | 38.00 | 36.97 | 37.36 | -0.638% | 54,029 | -5.808% |
| 2026-09-28 | 37.38 | 37.94 | 36.99 | 37.60 | +0.347% | 39,462 | -6.410% |
| 2026-09-25 | 37.62 | 38.12 | 37.29 | 37.47 | -0.133% | 64,365 | -6.085% |
| 2026-09-24 | 36.79 | 37.55 | 36.79 | 37.52 | +0.671% | 33,439 | -6.210% |
| 2026-09-23 | 37.57 | 37.87 | 37.18 | 37.27 | -1.324% | 24,768 | -5.581% |
| 2026-09-22 | 37.71 | 39.40 | 37.28 | 37.77 | +1.124% | 43,372 | -6.831% |
| 2026-09-21 | 37.57 | 37.57 | 36.87 | 37.35 | -0.160% | 29,322 | -5.783% |
| 2026-09-18 | 37.26 | 37.70 | 36.80 | 37.41 | +0.295% | 69,552 | -5.934% |
| 2026-09-17 | 37.96 | 38.37 | 37.22 | 37.30 | -0.134% | 46,859 | -5.657% |
| 2026-09-16 | 37.44 | 37.75 | 36.94 | 37.35 | +0.268% | 31,595 | -5.783% |
| 2026-09-15 | 36.99 | 37.28 | 36.60 | 37.25 | +0.757% | 44,619 | -5.530% |
| 2026-09-14 | 37.10 | 37.29 | 36.54 | 36.97 | -1.649% | 45,233 | -4.815% |
| 2026-09-11 | 37.70 | 37.77 | 37.32 | 37.59 | +0.535% | 29,378 | -6.385% |
| 2026-09-10 | 37.47 | 37.58 | 37.14 | 37.39 | -1.267% | 35,362 | -5.884% |
| 2026-09-09 | 37.61 | 37.97 | 37.22 | 37.87 | -0.368% | 49,513 | -7.077% |
| 2026-09-08 | 37.87 | 38.23 | 36.29 | 38.01 | -0.026% | 36,453 | -7.419% |
| 2026-09-04 | 37.38 | 38.04 | 37.38 | 38.02 | +1.794% | 25,071 | -7.443% |
| 2026-09-03 | 37.46 | 37.82 | 36.94 | 37.35 | +0.647% | 27,345 | -5.783% |
| 2026-09-02 | 37.08 | 37.38 | 36.45 | 37.11 | +0.624% | 37,683 | -5.174% |
| 2026-09-01 | 37.17 | 37.17 | 36.41 | 36.88 | -1.680% | 49,187 | -4.582% |
| 2026-08-31 | 37.39 | 37.74 | 37.16 | 37.51 | +0.401% | 50,694 | -6.185% |
| 2026-08-28 | 37.77 | 39.14 | 36.95 | 37.36 | -1.242% | 48,653 | -5.808% |
| 2026-08-27 | 37.57 | 37.83 | 36.73 | 37.83 | +0.692% | 40,704 | -6.979% |
| 2026-08-26 | 38.17 | 38.80 | 37.23 | 37.57 | -1.417% | 60,848 | -6.335% |
| 2026-08-25 | 37.85 | 38.33 | 36.94 | 38.11 | +1.627% | 48,876 | -7.662% |
| 2026-08-24 | 37.99 | 38.30 | 37.11 | 37.50 | -1.523% | 28,939 | -6.160% |
| 2026-08-21 | 38.15 | 38.26 | 36.45 | 38.08 | +0.343% | 46,373 | -7.589% |
| 2026-08-20 | 36.67 | 37.98 | 36.39 | 37.95 | +2.568% | 64,893 | -7.273% |
| 2026-08-19 | 38.22 | 38.38 | 36.71 | 37.00 | -2.989% | 58,368 | -4.892% |
| 2026-08-18 | 38.43 | 38.59 | 37.50 | 38.14 | -0.884% | 84,872 | -7.735% |
| 2026-08-17 | 38.26 | 38.71 | 37.40 | 38.48 | -0.671% | 64,828 | -8.550% |
| 2026-08-14 | 38.31 | 39.00 | 37.97 | 38.74 | +0.807% | 45,783 | -9.164% |
| 2026-08-13 | 38.67 | 39.17 | 38.01 | 38.43 | -0.285% | 79,251 | -8.431% |
| 2026-08-12 | 37.96 | 39.40 | 37.85 | 38.54 | +1.581% | 146,353 | -8.692% |
| 2026-08-11 | 40.79 | 40.79 | 36.94 | 37.94 | -4.144% | 232,643 | -7.248% |
| 2026-08-10 | 41.85 | 41.85 | 38.16 | 39.58 | -4.095% | 180,256 | -11.091% |
| 2026-08-07 | 41.88 | 42.13 | 40.98 | 41.27 | -1.457% | 78,450 | -14.732% |
| 2026-08-06 | 42.31 | 42.31 | 41.30 | 41.88 | -0.095% | 60,570 | -15.974% |
| 2026-08-05 | 42.08 | 43.04 | 41.82 | 41.92 | +0.119% | 45,702 | -16.054% |
| 2026-08-04 | 41.50 | 42.62 | 41.23 | 41.87 | +0.916% | 57,176 | -15.954% |
| 2026-08-03 | 41.39 | 42.38 | 41.21 | 41.49 | +0.875% | 37,758 | -15.184% |
| 2026-07-31 | 41.31 | 41.91 | 40.00 | 41.13 | -0.146% | 82,607 | -14.442% |
| 2026-07-30 | 40.54 | 41.46 | 39.97 | 41.19 | +2.259% | 39,968 | -14.567% |
| 2026-07-29 | 42.02 | 42.08 | 39.98 | 40.28 | -4.141% | 75,805 | -12.637% |
| 2026-07-28 | 42.31 | 42.95 | 41.57 | 42.02 | -0.685% | 89,945 | -16.254% |
| 2026-07-27 | 42.67 | 43.30 | 41.52 | 42.31 | -0.212% | 63,416 | -16.828% |
| 2026-07-24 | 42.90 | 43.28 | 42.30 | 42.40 | -0.726% | 58,691 | -17.005% |
| 2026-07-23 | 41.93 | 42.93 | 41.00 | 42.71 | +0.993% | 83,773 | -17.607% |
| 2026-07-22 | 42.79 | 43.50 | 42.16 | 42.29 | -1.834% | 46,216 | -16.789% |
| 2026-07-21 | 41.68 | 43.26 | 40.05 | 43.08 | +3.359% | 112,901 | -18.315% |
| 2026-07-20 | 41.79 | 43.30 | 41.12 | 41.68 | -0.596% | 71,787 | -15.571% |
| 2026-07-17 | 41.78 | 42.62 | 41.57 | 41.93 | -0.851% | 43,621 | -16.074% |
| 2026-07-16 | 41.55 | 42.29 | 41.54 | 42.29 | +1.879% | 87,455 | -16.789% |
| 2026-07-15 | 41.85 | 42.66 | 41.00 | 41.51 | -0.765% | 76,642 | -15.225% |
| 2026-07-14 | 41.78 | 42.78 | 41.14 | 41.83 | +1.185% | 56,146 | -15.874% |
| 2026-07-13 | 41.82 | 42.51 | 41.13 | 41.34 | -2.844% | 64,479 | -14.877% |
| 2026-07-10 | 42.20 | 43.34 | 41.75 | 42.55 | +0.472% | 48,834 | -17.297% |
| 2026-07-09 | 42.11 | 43.04 | 41.96 | 42.35 | +0.284% | 86,092 | -16.907% |
| 2026-07-08 | 42.01 | 42.88 | 41.70 | 42.23 | -0.047% | 64,572 | -16.671% |
| 2026-07-07 | 43.32 | 43.37 | 41.71 | 42.25 | -3.119% | 71,134 | -16.710% |
| 2026-07-06 | 42.76 | 44.09 | 42.76 | 43.61 | +1.988% | 63,157 | -19.307% |
| 2026-07-02 | 44.08 | 44.33 | 42.00 | 42.76 | -2.995% | 111,863 | -17.703% |
| 2026-07-01 | 44.77 | 45.17 | 43.71 | 44.08 | -2.413% | 87,464 | -20.168% |
| 2026-06-30 | 44.73 | 45.55 | 44.04 | 45.17 | +0.512% | 77,650 | -22.094% |
| 2026-06-29 | 44.77 | 45.55 | 44.00 | 44.94 | +0.380% | 115,225 | -21.696% |
| 2026-06-26 | 44.57 | 44.93 | 43.50 | 44.77 | +0.291% | 337,817 | -21.398% |
| 2026-06-25 | 43.78 | 45.81 | 43.50 | 44.64 | +3.071% | 139,508 | -21.169% |
| 2026-06-24 | 44.12 | 44.15 | 42.82 | 43.31 | -1.389% | 94,945 | -18.749% |
| 2026-06-23 | 43.40 | 44.50 | 42.50 | 43.92 | +0.389% | 94,667 | -19.877% |
| 2026-06-22 | 43.09 | 44.00 | 42.98 | 43.75 | +1.532% | 97,359 | -19.566% |
| 2026-06-18 | 42.44 | 43.28 | 40.70 | 43.09 | +3.507% | 204,125 | -18.334% |
| 2026-06-17 | 41.51 | 42.34 | 40.90 | 41.63 | +0.289% | 58,183 | -15.470% |
| 2026-06-16 | 42.14 | 42.71 | 41.51 | 41.51 | -1.120% | 45,630 | -15.225% |
| 2026-06-15 | 43.01 | 43.28 | 41.60 | 41.98 | -0.920% | 64,216 | -16.174% |
| 2026-06-12 | 42.37 | 43.50 | 40.00 | 42.37 | +0.594% | 200,162 | -16.946% |
| 2026-06-11 | 41.33 | 42.47 | 40.93 | 42.12 | +3.337% | 40,941 | -16.453% |
| 2026-06-10 | 41.94 | 42.75 | 40.75 | 40.76 | -3.171% | 65,466 | -13.665% |
| 2026-06-09 | 42.23 | 42.80 | 41.01 | 42.09 | +0.802% | 62,059 | -16.403% |
| 2026-06-08 | 41.63 | 42.74 | 41.51 | 41.76 | +0.602% | 64,986 | -15.733% |
| 2026-06-05 | 41.89 | 42.50 | 41.22 | 41.51 | -1.190% | 53,887 | -15.225% |
| 2026-06-04 | 41.34 | 42.10 | 41.02 | 42.01 | +1.424% | 59,026 | -16.234% |
| 2026-06-03 | 42.30 | 42.46 | 41.40 | 41.42 | -2.541% | 64,443 | -15.041% |
| 2026-06-02 | 41.28 | 42.58 | 40.94 | 42.50 | +2.781% | 71,586 | -17.200% |
| 2026-06-01 | 41.61 | 41.67 | 39.45 | 41.35 | +0.510% | 107,710 | -14.897% |
| 2026-05-29 | 40.39 | 43.05 | 39.83 | 41.14 | +1.832% | 437,670 | -14.463% |
| 2026-05-28 | 40.01 | 40.51 | 39.28 | 40.40 | +1.076% | 92,952 | -12.896% |
| 2026-05-27 | 39.18 | 40.31 | 38.62 | 39.97 | +1.653% | 77,887 | -11.959% |
| 2026-05-26 | 38.19 | 39.55 | 38.11 | 39.32 | +3.175% | 60,858 | -10.504% |
| 2026-05-22 | 38.14 | 38.66 | 37.70 | 38.11 | +0.079% | 65,974 | -7.662% |
| 2026-05-21 | 37.75 | 38.73 | 36.51 | 38.08 | -0.418% | 140,415 | -7.589% |
| 2026-05-20 | 37.31 | 38.26 | 36.89 | 38.24 | +2.191% | 94,853 | -7.976% |
| 2026-05-19 | 39.06 | 39.06 | 37.19 | 37.42 | -4.929% | 65,498 | -5.959% |
| 2026-05-18 | 39.49 | 40.00 | 38.78 | 39.36 | +1.469% | 107,364 | -10.595% |
| 2026-05-15 | 39.42 | 39.47 | 38.12 | 38.79 | -3.339% | 88,949 | -9.281% |
| 2026-05-14 | 40.81 | 41.08 | 40.01 | 40.13 | -1.931% | 93,166 | -12.310% |
| 2026-05-13 | 40.78 | 41.34 | 40.20 | 40.92 | -0.073% | 126,783 | -14.003% |
| 2026-05-12 | 40.82 | 41.75 | 39.51 | 40.95 | +0.073% | 137,120 | -14.066% |
| 2026-05-11 | 42.47 | 42.47 | 40.20 | 40.92 | -3.262% | 130,170 | -14.003% |
| 2026-05-08 | 40.79 | 42.53 | 40.55 | 42.30 | +4.807% | 134,402 | -16.809% |
| 2026-05-07 | 40.96 | 40.96 | 39.11 | 40.36 | -1.848% | 123,401 | -12.810% |
| 2026-05-06 | 40.23 | 42.41 | 39.73 | 41.12 | +3.473% | 122,608 | -14.421% |
| 2026-05-05 | 37.57 | 40.00 | 36.80 | 39.74 | +8.579% | 241,922 | -11.449% |
| 2026-05-04 | 33.01 | 36.60 | 33.01 | 36.60 | +19.218% | 283,001 | -3.852% |
| 2026-05-01 | 30.59 | 31.10 | 30.31 | 30.70 | +0.294% | 99,616 | +14.625% |
| 2026-04-30 | 30.41 | 31.12 | 30.22 | 30.61 | 0.000% | 63,238 | +14.962% |
| 2026-04-29 | 31.08 | 31.27 | 30.28 | 30.61 | -2.267% | 78,129 | +14.962% |
| 2026-04-28 | 31.94 | 32.16 | 31.07 | 31.32 | -1.540% | 87,287 | +12.356% |
| 2026-04-27 | 31.92 | 32.48 | 31.20 | 31.81 | -0.687% | 88,651 | +10.626% |
| 2026-04-24 | 29.99 | 32.51 | 29.87 | 32.03 | +6.802% | 193,780 | +9.866% |
| 2026-04-23 | 30.04 | 30.18 | 29.61 | 29.99 | +0.301% | 337,301 | +17.339% |
| 2026-04-22 | 30.05 | 30.15 | 28.79 | 29.90 | -0.134% | 110,215 | +17.692% |
| 2026-04-21 | 30.00 | 30.27 | 29.78 | 29.94 | -0.200% | 256,437 | +17.535% |
| 2026-04-20 | 29.99 | 30.38 | 29.81 | 30.00 | 0.000% | 321,012 | +17.300% |
| 2026-04-17 | 30.10 | 30.26 | 29.61 | 30.00 | +0.976% | 128,117 | +17.300% |
| 2026-04-16 | 29.83 | 29.99 | 29.18 | 29.71 | -0.901% | 51,557 | +18.445% |
| 2026-04-15 | 30.08 | 30.19 | 29.30 | 29.98 | -0.067% | 75,420 | +17.378% |
| 2026-04-14 | 30.00 | 30.23 | 29.80 | 30.00 | 0.000% | 140,459 | +17.300% |
| 2026-04-13 | 29.91 | 30.16 | 29.71 | 30.00 | 0.000% | 155,735 | +17.300% |
| 2026-04-10 | 30.17 | 30.34 | 29.77 | 30.00 | +0.100% | 128,232 | +17.300% |
| 2026-04-09 | 30.01 | 30.63 | 29.84 | 29.97 | -0.100% | 197,140 | +17.417% |
| 2026-04-08 | 30.99 | 30.99 | 29.82 | 30.00 | +0.671% | 133,018 | +17.300% |
| 2026-04-07 | 29.86 | 30.28 | 29.32 | 29.80 | -1.062% | 70,806 | +18.087% |
| 2026-04-06 | 27.93 | 30.65 | 27.88 | 30.12 | +7.610% | 42,830 | +16.833% |
| 2026-04-02 | 27.79 | 28.16 | 27.66 | 27.99 | -0.036% | 54,194 | +25.723% |
| 2026-04-01 | 28.17 | 28.36 | 27.62 | 28.00 | +0.358% | 78,495 | +25.679% |
| 2026-03-31 | 28.00 | 28.09 | 27.47 | 27.90 | +0.036% | 36,598 | +26.129% |
| 2026-03-30 | 28.19 | 28.19 | 27.60 | 27.89 | +0.180% | 31,481 | +26.174% |
| 2026-03-27 | 28.04 | 28.04 | 27.52 | 27.84 | -0.642% | 28,289 | +26.401% |
| 2026-03-26 | 27.98 | 28.72 | 27.89 | 28.02 | -0.071% | 27,229 | +25.589% |
| 2026-03-25 | 28.49 | 28.62 | 27.47 | 28.04 | -0.036% | 33,997 | +25.499% |
| 2026-03-24 | 28.09 | 29.17 | 27.64 | 28.05 | -0.249% | 77,072 | +25.455% |
| 2026-03-23 | 28.42 | 29.42 | 28.02 | 28.12 | +0.036% | 140,973 | +25.142% |
| 2026-03-20 | 28.19 | 28.30 | 27.48 | 28.11 | -0.036% | 56,776 | +25.187% |
| 2026-03-19 | 27.99 | 28.76 | 27.88 | 28.12 | -0.319% | 17,318 | +25.142% |
| 2026-03-18 | 27.84 | 28.60 | 27.65 | 28.21 | -0.071% | 37,919 | +24.743% |
| 2026-03-17 | 28.03 | 28.51 | 27.80 | 28.23 | +0.642% | 33,084 | +24.655% |
| 2026-03-16 | 27.59 | 28.27 | 27.59 | 28.05 | +2.974% | 22,743 | +25.455% |
| 2026-03-13 | 27.67 | 27.90 | 26.75 | 27.24 | -1.518% | 22,458 | +29.185% |
| 2026-03-12 | 27.56 | 27.88 | 26.96 | 27.66 | -1.214% | 18,785 | +27.223% |
| 2026-03-11 | 28.40 | 28.88 | 27.84 | 28.00 | -1.754% | 18,160 | +25.679% |
| 2026-03-10 | 28.46 | 29.34 | 28.36 | 28.50 | -1.145% | 22,552 | +23.474% |
| 2026-03-09 | 28.73 | 29.43 | 27.77 | 28.83 | -0.346% | 35,213 | +22.060% |
| 2026-03-06 | 29.04 | 30.01 | 27.89 | 28.93 | -1.932% | 35,616 | +21.638% |
| 2026-03-05 | 31.09 | 31.10 | 29.13 | 29.50 | -6.081% | 43,556 | +19.288% |
| 2026-03-04 | 31.66 | 32.23 | 31.14 | 31.41 | -0.790% | 26,821 | +12.034% |
| 2026-03-03 | 32.00 | 32.00 | 28.70 | 31.66 | -1.646% | 33,620 | +11.150% |
| 2026-03-02 | 30.71 | 32.29 | 30.18 | 32.19 | +4.751% | 24,301 | +9.320% |
| 2026-02-27 | 31.45 | 31.45 | 30.72 | 30.73 | -3.091% | 13,614 | +14.514% |
| 2026-02-26 | 31.68 | 32.05 | 31.46 | 31.71 | +0.795% | 16,747 | +10.974% |
| 2026-02-25 | 31.26 | 31.46 | 30.05 | 31.46 | +0.801% | 29,331 | +11.856% |
| 2026-02-24 | 30.27 | 31.27 | 30.27 | 31.21 | +3.516% | 13,264 | +12.752% |
| 2026-02-23 | 31.29 | 31.29 | 30.11 | 30.15 | -3.643% | 24,767 | +16.716% |
| 2026-02-20 | 30.86 | 31.95 | 30.53 | 31.29 | +0.530% | 13,363 | +12.464% |
| 2026-02-19 | 30.65 | 31.35 | 30.56 | 31.13 | +0.403% | 12,027 | +13.060% |
| 2026-02-18 | 32.15 | 32.15 | 30.72 | 31.00 | -2.791% | 17,869 | +13.516% |
| 2026-02-17 | 31.51 | 32.35 | 31.42 | 31.89 | +0.822% | 13,932 | +10.348% |
| 2026-02-13 | 31.50 | 32.54 | 31.50 | 31.63 | +0.540% | 9,444 | +11.255% |
| 2026-02-12 | 31.58 | 32.08 | 30.58 | 31.46 | -0.254% | 15,577 | +11.856% |
| 2026-02-11 | 31.53 | 31.82 | 31.31 | 31.54 | +0.542% | 11,330 | +11.573% |
| 2026-02-10 | 31.26 | 32.18 | 31.15 | 31.37 | 0.000% | 18,966 | +12.177% |
| 2026-02-09 | 31.62 | 32.05 | 30.42 | 31.37 | -1.166% | 13,502 | +12.177% |
| 2026-02-06 | 31.58 | 32.63 | 31.04 | 31.74 | +1.373% | 39,885 | +10.870% |
| 2026-02-05 | 30.39 | 31.58 | 30.39 | 31.31 | +1.491% | 25,121 | +12.392% |
| 2026-02-04 | 31.33 | 31.60 | 30.82 | 30.85 | -1.563% | 26,871 | +14.068% |
| 2026-02-03 | 31.09 | 31.60 | 30.57 | 31.34 | +0.804% | 23,018 | +12.285% |
| 2026-02-02 | 29.95 | 31.40 | 29.95 | 31.09 | +3.461% | 29,893 | +13.188% |
| 2026-01-30 | 29.68 | 30.32 | 28.02 | 30.05 | +0.771% | 25,363 | +17.105% |
| 2026-01-29 | 29.60 | 29.84 | 28.81 | 29.82 | +3.470% | 11,804 | +18.008% |
| 2026-01-28 | 28.99 | 29.02 | 28.14 | 28.82 | +0.348% | 15,085 | +22.103% |
| 2026-01-27 | 28.95 | 29.00 | 28.48 | 28.72 | -1.000% | 8,854 | +22.528% |
| 2026-01-26 | 29.04 | 29.53 | 28.51 | 29.01 | -0.514% | 14,075 | +21.303% |
| 2026-01-23 | 29.58 | 29.62 | 29.00 | 29.16 | -2.279% | 12,125 | +20.679% |
| 2026-01-22 | 29.61 | 30.01 | 29.02 | 29.84 | +0.947% | 23,881 | +17.929% |
| 2026-01-21 | 28.38 | 29.78 | 28.38 | 29.56 | +5.458% | 26,433 | +19.046% |
| 2026-01-20 | 28.53 | 28.60 | 27.54 | 28.03 | -3.245% | 31,266 | +25.544% |
| 2026-01-16 | 29.17 | 29.38 | 28.81 | 28.97 | -1.126% | 14,259 | +21.470% |
| 2026-01-15 | 28.99 | 29.85 | 28.99 | 29.30 | +0.687% | 16,031 | +20.102% |
| 2026-01-14 | 29.11 | 29.35 | 28.51 | 29.10 | -0.547% | 23,955 | +20.928% |
| 2026-01-13 | 28.48 | 29.60 | 28.48 | 29.26 | +0.309% | 14,544 | +20.267% |
| 2026-01-12 | 28.28 | 29.73 | 28.28 | 29.17 | +2.711% | 28,419 | +20.638% |
| 2026-01-09 | 28.13 | 29.31 | 27.97 | 28.40 | -0.106% | 20,393 | +23.908% |
| 2026-01-08 | 27.40 | 29.41 | 27.40 | 28.43 | +3.119% | 26,812 | +23.778% |
| 2026-01-07 | 28.52 | 28.52 | 27.17 | 27.57 | -0.181% | 14,527 | +27.639% |
| 2026-01-06 | 27.41 | 27.81 | 26.84 | 27.62 | +0.254% | 25,903 | +27.408% |
| 2026-01-05 | 26.98 | 28.17 | 26.98 | 27.55 | +2.113% | 18,012 | +27.731% |
| 2026-01-02 | 26.73 | 27.23 | 26.72 | 26.98 | +0.111% | 13,287 | +30.430% |
| 2025-12-31 | 27.11 | 27.32 | 26.78 | 26.95 | -1.282% | 16,484 | +30.575% |
| 2025-12-30 | 27.71 | 28.23 | 27.28 | 27.30 | -1.869% | 7,900 | +28.901% |
| 2025-12-29 | 28.32 | 28.32 | 27.77 | 27.82 | -2.266% | 13,097 | +26.492% |
| 2025-12-26 | 28.08 | 28.64 | 27.75 | 28.46 | +1.011% | 16,398 | +23.626% |
| 2025-12-24 | 27.98 | 28.82 | 27.98 | 28.18 | +0.142% | 6,780 | +24.876% |
| 2025-12-23 | 27.76 | 28.49 | 27.75 | 28.14 | -0.213% | 8,852 | +25.053% |
| 2025-12-22 | 28.54 | 29.30 | 28.07 | 28.20 | -0.547% | 18,154 | +24.787% |
| 2025-12-19 | 28.80 | 29.24 | 28.00 | 28.36 | -1.511% | 43,175 | +24.105% |
| 2025-12-18 | 28.65 | 29.09 | 28.23 | 28.79 | +1.839% | 18,623 | +22.230% |
| 2025-12-17 | 28.85 | 29.13 | 28.01 | 28.27 | -2.785% | 19,928 | +24.478% |
| 2025-12-16 | 28.86 | 29.42 | 28.23 | 29.08 | +0.832% | 38,256 | +21.011% |
| 2025-12-15 | 26.96 | 29.15 | 26.96 | 28.84 | +8.015% | 46,979 | +22.018% |
| 2025-12-12 | 26.42 | 27.08 | 26.42 | 26.70 | -0.187% | 46,647 | +31.798% |
| 2025-12-11 | 26.58 | 27.15 | 26.58 | 26.75 | -0.447% | 67,347 | +31.551% |
| 2025-12-10 | 26.54 | 27.28 | 26.24 | 26.87 | +2.245% | 51,353 | +30.964% |
| 2025-12-09 | 26.95 | 27.38 | 26.27 | 26.28 | -2.377% | 19,556 | +33.904% |
| 2025-12-08 | 27.29 | 27.74 | 26.80 | 26.92 | -0.333% | 60,770 | +30.721% |
| 2025-12-05 | 26.45 | 27.36 | 26.45 | 27.01 | +0.934% | 16,801 | +30.285% |
| 2025-12-04 | 26.94 | 27.00 | 26.70 | 26.76 | -2.014% | 8,410 | +31.502% |
| 2025-12-03 | 26.24 | 27.33 | 26.24 | 27.31 | +4.877% | 17,677 | +28.854% |
| 2025-12-02 | 26.71 | 26.75 | 26.04 | 26.04 | -1.662% | 10,153 | +35.138% |
| 2025-12-01 | 26.56 | 26.82 | 26.22 | 26.48 | -1.853% | 20,700 | +32.893% |
| 2025-11-28 | 27.21 | 27.36 | 26.41 | 26.98 | +0.111% | 16,043 | +30.430% |
| 2025-11-26 | 26.27 | 27.13 | 25.66 | 26.95 | +1.813% | 21,770 | +30.575% |
| 2025-11-25 | 26.80 | 26.99 | 26.30 | 26.47 | -0.824% | 27,738 | +32.943% |
| 2025-11-24 | 26.61 | 27.07 | 26.61 | 26.69 | -0.336% | 37,767 | +31.847% |
| 2025-11-21 | 26.19 | 27.09 | 26.08 | 26.78 | +2.214% | 27,503 | +31.404% |
| 2025-11-20 | 27.08 | 27.29 | 25.82 | 26.20 | -1.652% | 20,526 | +34.313% |
| 2025-11-19 | 26.28 | 27.00 | 26.28 | 26.64 | +1.370% | 18,568 | +32.095% |
| 2025-11-18 | 26.65 | 26.97 | 26.20 | 26.28 | -0.830% | 18,020 | +33.904% |
| 2025-11-17 | 26.48 | 27.02 | 26.05 | 26.50 | -0.972% | 31,960 | +32.792% |
| 2025-11-14 | 26.62 | 27.31 | 26.31 | 26.76 | +0.037% | 21,513 | +31.502% |
| 2025-11-13 | 26.50 | 27.03 | 26.50 | 26.75 | -0.075% | 20,552 | +31.551% |
| 2025-11-12 | 27.10 | 27.37 | 26.58 | 26.77 | -0.446% | 27,850 | +31.453% |
| 2025-11-11 | 28.18 | 28.18 | 26.75 | 26.89 | -4.306% | 26,829 | +30.866% |
| 2025-11-10 | 27.17 | 28.39 | 27.06 | 28.10 | +3.690% | 15,984 | +25.231% |
| 2025-11-07 | 27.24 | 27.39 | 26.16 | 27.10 | -0.733% | 33,687 | +29.852% |
| 2025-11-06 | 26.99 | 27.51 | 26.92 | 27.30 | -1.763% | 26,833 | +28.901% |
| 2025-11-05 | 26.88 | 27.94 | 26.54 | 27.79 | +3.675% | 17,406 | +26.628% |
| 2025-11-04 | 26.51 | 26.91 | 26.02 | 26.80 | -0.501% | 30,879 | +31.281% |
| 2025-11-03 | 26.55 | 27.50 | 23.81 | 26.94 | -1.679% | 53,067 | +30.624% |
| 2025-10-31 | 26.83 | 27.55 | 26.82 | 27.40 | +1.144% | 24,910 | +28.431% |
| 2025-10-30 | 25.96 | 27.09 | 25.96 | 27.09 | +3.753% | 41,915 | +29.900% |
| 2025-10-29 | 26.52 | 27.08 | 26.05 | 26.11 | -2.026% | 25,624 | +34.776% |
| 2025-10-28 | 26.38 | 26.91 | 26.38 | 26.65 | +1.024% | 19,957 | +32.045% |
| 2025-10-27 | 27.54 | 27.59 | 26.38 | 26.38 | -3.228% | 19,398 | +33.397% |
| 2025-10-24 | 27.25 | 27.43 | 27.09 | 27.26 | +1.641% | 16,471 | +29.090% |
| 2025-10-23 | 26.99 | 27.08 | 26.41 | 26.82 | +0.337% | 11,327 | +31.208% |
| 2025-10-22 | 26.41 | 27.16 | 26.41 | 26.73 | -0.224% | 21,842 | +31.650% |
| 2025-10-21 | 26.32 | 27.09 | 26.32 | 26.79 | +0.412% | 13,099 | +31.355% |
| 2025-10-20 | 26.61 | 27.06 | 25.81 | 26.68 | +1.910% | 33,994 | +31.897% |
| 2025-10-17 | 26.48 | 27.13 | 26.14 | 26.18 | -1.874% | 30,744 | +34.416% |
| 2025-10-16 | 27.52 | 27.52 | 25.94 | 26.68 | -2.450% | 24,010 | +31.897% |
| 2025-10-15 | 27.36 | 27.50 | 26.72 | 27.35 | +3.013% | 36,172 | +28.665% |
| 2025-10-14 | 25.66 | 26.86 | 25.66 | 26.55 | +1.568% | 24,891 | +32.542% |
| 2025-10-13 | 25.58 | 26.69 | 25.39 | 26.14 | +2.189% | 19,376 | +34.621% |
| 2025-10-10 | 26.20 | 26.68 | 25.56 | 25.58 | -2.885% | 31,039 | +37.568% |
| 2025-10-09 | 26.23 | 26.49 | 25.85 | 26.34 | -0.303% | 17,147 | +33.599% |
| 2025-10-08 | 26.23 | 26.48 | 26.18 | 26.42 | +1.576% | 11,819 | +33.195% |
| 2025-10-07 | 26.17 | 26.40 | 25.81 | 26.01 | -1.626% | 21,638 | +35.294% |
| 2025-10-06 | 26.73 | 26.76 | 26.40 | 26.44 | -0.527% | 21,317 | +33.094% |
| 2025-10-03 | 26.29 | 26.93 | 26.29 | 26.58 | +0.835% | 17,658 | +32.393% |
| 2025-10-02 | 26.54 | 26.54 | 26.22 | 26.36 | -0.828% | 15,749 | +33.498% |
| 2025-10-01 | 26.78 | 27.02 | 26.55 | 26.58 | -1.373% | 17,945 | +32.393% |
| 2025-09-30 | 26.35 | 27.46 | 26.35 | 26.95 | +1.202% | 22,594 | +30.575% |
| 2025-09-29 | 27.63 | 27.86 | 26.55 | 26.63 | -3.304% | 19,535 | +32.144% |
| 2025-09-26 | 26.83 | 27.66 | 26.05 | 27.54 | +3.107% | 34,457 | +27.778% |
| 2025-09-25 | 26.57 | 27.21 | 26.53 | 26.71 | -0.558% | 20,799 | +31.748% |
| 2025-09-24 | 27.19 | 27.23 | 26.22 | 26.86 | -0.334% | 23,597 | +31.013% |
| 2025-09-23 | 27.71 | 28.00 | 26.86 | 26.95 | -2.778% | 28,487 | +30.575% |
| 2025-09-22 | 27.71 | 27.91 | 27.01 | 27.72 | -0.144% | 25,948 | +26.948% |
| 2025-09-19 | 27.89 | 28.25 | 27.56 | 27.76 | -0.822% | 68,671 | +26.765% |
| 2025-09-18 | 28.02 | 28.86 | 27.71 | 27.99 | +0.539% | 52,644 | +25.723% |
| 2025-09-17 | 27.75 | 28.71 | 27.57 | 27.84 | +0.870% | 29,922 | +26.401% |
| 2025-09-16 | 27.70 | 27.89 | 27.39 | 27.60 | -0.397% | 25,198 | +27.500% |
| 2025-09-15 | 27.42 | 27.95 | 26.99 | 27.71 | +1.021% | 31,393 | +26.994% |
| 2025-09-12 | 27.47 | 27.68 | 27.20 | 27.43 | +0.073% | 18,022 | +28.290% |
| 2025-09-11 | 26.78 | 27.64 | 26.78 | 27.41 | +2.353% | 25,428 | +28.384% |
| 2025-09-10 | 26.63 | 27.07 | 25.70 | 26.78 | +0.300% | 20,421 | +31.404% |
| 2025-09-09 | 27.10 | 27.10 | 26.38 | 26.70 | -1.802% | 25,689 | +31.798% |
| 2025-09-08 | 26.40 | 27.23 | 26.12 | 27.19 | +2.488% | 28,266 | +29.423% |
| 2025-09-05 | 27.29 | 27.36 | 26.16 | 26.53 | -2.391% | 37,981 | +32.642% |
| 2025-09-04 | 26.45 | 27.25 | 26.37 | 27.18 | +3.307% | 28,438 | +29.470% |
| 2025-09-03 | 25.47 | 26.42 | 25.17 | 26.31 | +2.854% | 36,328 | +33.751% |
| 2025-09-02 | 25.49 | 25.80 | 25.39 | 25.58 | -1.729% | 42,345 | +37.568% |
| 2025-08-29 | 26.03 | 26.81 | 25.80 | 26.03 | -2.873% | 43,030 | +35.190% |
| 2025-08-28 | 26.68 | 26.85 | 26.09 | 26.80 | +1.132% | 35,834 | +31.306% |
| 2025-08-27 | 24.96 | 26.50 | 24.96 | 26.50 | +6.898% | 38,658 | +32.792% |
| 2025-08-26 | 23.88 | 24.87 | 23.88 | 24.79 | +3.335% | 19,378 | +41.952% |
| 2025-08-25 | 24.11 | 24.55 | 23.84 | 23.99 | -1.801% | 19,818 | +46.686% |
| 2025-08-22 | 22.60 | 24.57 | 22.60 | 24.43 | +9.404% | 61,334 | +44.044% |
| 2025-08-21 | 22.71 | 22.72 | 22.32 | 22.33 | -1.413% | 27,906 | +57.591% |
| 2025-08-20 | 22.84 | 23.24 | 22.48 | 22.65 | -1.092% | 26,029 | +55.364% |
| 2025-08-19 | 23.01 | 23.42 | 22.65 | 22.90 | -0.823% | 24,862 | +53.668% |
| 2025-08-18 | 22.79 | 23.51 | 22.61 | 23.09 | +2.349% | 33,308 | +52.404% |
| 2025-08-15 | 23.79 | 24.29 | 22.43 | 22.56 | -4.265% | 76,867 | +55.984% |
| 2025-08-14 | 24.08 | 24.23 | 23.50 | 23.57 | -2.945% | 39,560 | +49.332% |
| 2025-08-13 | 23.20 | 24.80 | 23.20 | 24.28 | +4.972% | 72,186 | +44.934% |
| 2025-08-12 | 22.60 | 23.62 | 22.60 | 23.13 | +3.955% | 61,678 | +52.140% |
| 2025-08-11 | 21.95 | 23.25 | 21.67 | 22.25 | +0.770% | 31,089 | +58.157% |
| 2025-08-08 | 22.37 | 22.77 | 21.76 | 22.08 | -1.867% | 21,862 | +59.375% |
| 2025-08-07 | 23.06 | 23.06 | 22.36 | 22.50 | -0.266% | 13,249 | +56.400% |
| 2025-08-06 | 22.61 | 23.04 | 22.49 | 22.56 | -0.441% | 18,735 | +55.984% |
| 2025-08-05 | 22.60 | 23.16 | 22.55 | 22.66 | +1.161% | 18,103 | +55.296% |
| 2025-08-04 | 22.32 | 22.62 | 22.18 | 22.40 | +0.358% | 19,253 | +57.098% |
| 2025-08-01 | 22.66 | 22.66 | 22.18 | 22.32 | -5.021% | 29,337 | +57.661% |
| 2025-07-31 | 23.41 | 24.14 | 23.29 | 23.50 | -0.844% | 46,317 | +49.745% |
| 2025-07-30 | 24.35 | 24.57 | 23.48 | 23.70 | -2.669% | 39,738 | +48.481% |
| 2025-07-29 | 25.00 | 25.02 | 24.25 | 24.35 | -1.775% | 19,982 | +44.517% |
| 2025-07-28 | 24.63 | 24.93 | 24.05 | 24.79 | +0.650% | 27,272 | +41.952% |
| 2025-07-25 | 24.03 | 24.68 | 24.03 | 24.63 | +2.369% | 21,204 | +42.875% |
| 2025-07-24 | 23.73 | 24.07 | 23.36 | 24.06 | +1.135% | 31,297 | +46.259% |
| 2025-07-23 | 22.70 | 23.92 | 22.70 | 23.79 | +5.686% | 24,775 | +47.919% |
| 2025-07-22 | 22.70 | 23.41 | 22.47 | 22.51 | +0.581% | 24,955 | +56.331% |
| 2025-07-21 | 22.89 | 23.22 | 22.38 | 22.38 | -1.583% | 18,623 | +57.239% |
| 2025-07-18 | 23.63 | 23.63 | 22.71 | 22.74 | -3.110% | 22,778 | +54.749% |
| 2025-07-17 | 23.29 | 23.77 | 23.29 | 23.47 | -0.128% | 24,974 | +49.936% |
| 2025-07-16 | 23.40 | 23.86 | 22.94 | 23.50 | +0.642% | 56,738 | +49.745% |
| 2025-07-15 | 23.74 | 24.04 | 23.29 | 23.35 | -1.973% | 32,549 | +50.707% |
| 2025-07-14 | 24.11 | 24.20 | 23.66 | 23.82 | -1.570% | 20,374 | +47.733% |
| 2025-07-11 | 24.57 | 24.57 | 24.11 | 24.20 | -2.024% | 18,077 | +45.413% |
| 2025-07-10 | 24.32 | 24.94 | 24.32 | 24.70 | +0.447% | 21,271 | +42.470% |
| 2025-07-09 | 24.14 | 24.66 | 23.79 | 24.59 | +3.016% | 32,529 | +43.107% |
| 2025-07-08 | 23.68 | 24.15 | 23.55 | 23.87 | +1.359% | 29,801 | +47.424% |
| 2025-07-07 | 24.02 | 24.30 | 23.41 | 23.55 | -3.047% | 30,369 | +49.427% |
| 2025-07-03 | 23.68 | 24.61 | 23.68 | 24.29 | +3.715% | 24,364 | +44.874% |
| 2025-07-02 | 22.79 | 23.75 | 22.36 | 23.42 | +3.172% | 28,637 | +50.256% |
| 2025-07-01 | 21.98 | 23.07 | 21.76 | 22.70 | +3.795% | 26,895 | +55.022% |
| 2025-06-30 | 22.44 | 22.44 | 21.81 | 21.87 | -1.085% | 33,467 | +60.905% |
| 2025-06-27 | 21.78 | 22.51 | 21.67 | 22.11 | +1.422% | 196,193 | +59.159% |
| 2025-06-26 | 21.37 | 21.80 | 21.37 | 21.80 | +2.757% | 21,811 | +61.422% |
| 2025-06-25 | 21.11 | 21.53 | 20.79 | 21.21 | +0.355% | 21,112 | +65.873% |
| 2025-06-24 | 20.57 | 21.22 | 20.57 | 21.14 | +3.021% | 18,738 | +66.462% |
| 2025-06-23 | 19.81 | 20.53 | 19.81 | 20.52 | +4.534% | 26,875 | +71.491% |
| 2025-06-20 | 19.67 | 19.81 | 19.57 | 19.63 | +0.718% | 48,210 | +79.266% |
| 2025-06-18 | 19.39 | 19.80 | 19.39 | 19.49 | +0.206% | 22,090 | +80.554% |
| 2025-06-17 | 19.52 | 19.84 | 19.45 | 19.45 | -1.668% | 19,201 | +80.925% |
| 2025-06-16 | 19.82 | 20.02 | 19.61 | 19.78 | +1.436% | 19,105 | +77.907% |
| 2025-06-13 | 19.41 | 19.98 | 19.22 | 19.50 | -0.612% | 45,667 | +80.462% |
| 2025-06-12 | 19.50 | 19.74 | 19.38 | 19.62 | -0.305% | 17,777 | +79.358% |
| 2025-06-11 | 19.53 | 19.95 | 19.47 | 19.68 | +0.768% | 24,853 | +78.811% |
| 2025-06-10 | 19.45 | 19.53 | 19.29 | 19.53 | +1.349% | 17,394 | +80.184% |
| 2025-06-09 | 19.50 | 19.64 | 19.20 | 19.27 | -0.259% | 23,359 | +82.615% |
| 2025-06-06 | 19.26 | 19.68 | 19.00 | 19.32 | +1.311% | 15,605 | +82.143% |
| 2025-06-05 | 18.76 | 19.20 | 18.66 | 19.07 | +0.580% | 16,649 | +84.531% |
| 2025-06-04 | 19.13 | 19.20 | 18.83 | 18.96 | -1.404% | 13,899 | +85.601% |
| 2025-06-03 | 18.94 | 19.45 | 18.89 | 19.23 | +1.317% | 19,759 | +82.995% |
| 2025-06-02 | 19.15 | 19.26 | 18.86 | 18.98 | +0.476% | 25,876 | +85.406% |
| 2025-05-30 | 18.73 | 18.97 | 18.61 | 18.89 | -0.317% | 19,447 | +86.289% |
| 2025-05-29 | 19.01 | 19.04 | 18.76 | 18.95 | +0.159% | 14,677 | +85.699% |
| 2025-05-28 | 19.25 | 19.55 | 18.87 | 18.92 | -1.918% | 22,684 | +85.994% |
| 2025-05-27 | 18.55 | 19.46 | 18.55 | 19.29 | +6.106% | 23,938 | +82.426% |
| 2025-05-23 | 18.48 | 18.81 | 18.18 | 18.18 | -2.520% | 25,450 | +93.564% |
| 2025-05-22 | 18.72 | 19.18 | 18.65 | 18.65 | -1.583% | 15,344 | +88.686% |
| 2025-05-21 | 18.95 | 19.19 | 18.69 | 18.95 | -1.148% | 22,537 | +85.699% |
| 2025-05-20 | 19.75 | 19.79 | 19.00 | 19.17 | -2.194% | 25,867 | +83.568% |
| 2025-05-19 | 19.32 | 19.72 | 19.32 | 19.60 | +1.031% | 20,331 | +79.541% |
| 2025-05-16 | 19.35 | 19.64 | 19.25 | 19.40 | +0.779% | 28,080 | +81.392% |
| 2025-05-15 | 18.96 | 19.50 | 18.95 | 19.25 | +0.785% | 17,618 | +82.805% |
| 2025-05-14 | 19.36 | 19.60 | 19.10 | 19.10 | -0.831% | 36,053 | +84.241% |
| 2025-05-13 | 19.11 | 19.60 | 18.74 | 19.26 | +2.556% | 42,723 | +82.710% |
| 2025-05-12 | 19.00 | 19.29 | 18.39 | 18.78 | +3.814% | 41,961 | +87.380% |
| 2025-05-09 | 18.21 | 18.34 | 17.88 | 18.09 | -0.440% | 16,777 | +94.527% |
| 2025-05-08 | 18.43 | 18.75 | 18.05 | 18.17 | -0.710% | 29,974 | +93.671% |
| 2025-05-07 | 19.47 | 19.57 | 17.66 | 18.30 | -6.918% | 29,520 | +92.295% |
| 2025-05-06 | 20.00 | 20.00 | 17.16 | 19.66 | 0.000% | 91,844 | +78.993% |