DOLE
Dole plc
stockNYSE
At CloseOct 5, 2026 3:59:59 PM EDT
12.82USD+0.549%(+0.07)711,421
11.05Bid14.48Ask3.43SpreadDOLE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.73 | 12.91 | 12.64 | 12.82 | +0.549% | 711,421 | 0.000% |
| 2026-10-02 | 12.73 | 12.84 | 12.63 | 12.75 | +0.870% | 908,728 | +0.549% |
| 2026-10-01 | 12.70 | 12.72 | 12.59 | 12.64 | -0.551% | 717,201 | +1.424% |
| 2026-09-30 | 12.96 | 13.04 | 12.71 | 12.71 | -1.929% | 829,091 | +0.865% |
| 2026-09-29 | 12.90 | 13.02 | 12.85 | 12.96 | -0.154% | 666,060 | -1.080% |
| 2026-09-28 | 12.96 | 13.08 | 12.92 | 12.98 | 0.000% | 774,053 | -1.233% |
| 2026-09-25 | 12.88 | 13.01 | 12.76 | 12.98 | +0.620% | 759,042 | -1.233% |
| 2026-09-24 | 13.02 | 13.02 | 12.83 | 12.90 | -0.155% | 833,824 | -0.620% |
| 2026-09-23 | 13.20 | 13.23 | 12.92 | 12.92 | -2.121% | 569,038 | -0.774% |
| 2026-09-22 | 13.11 | 13.29 | 13.06 | 13.20 | +1.538% | 844,405 | -2.879% |
| 2026-09-21 | 13.04 | 13.09 | 12.97 | 13.00 | -0.230% | 1,126,094 | -1.385% |
| 2026-09-18 | 13.07 | 13.17 | 12.98 | 13.03 | -0.837% | 1,203,834 | -1.612% |
| 2026-09-17 | 13.16 | 13.25 | 13.08 | 13.14 | +0.305% | 746,409 | -2.435% |
| 2026-09-16 | 13.16 | 13.35 | 13.10 | 13.10 | -1.207% | 857,945 | -2.137% |
| 2026-09-15 | 13.22 | 13.31 | 13.11 | 13.26 | +0.151% | 964,198 | -3.318% |
| 2026-09-14 | 13.50 | 13.63 | 13.17 | 13.24 | -0.675% | 1,955,108 | -3.172% |
| 2026-09-11 | 13.72 | 13.77 | 13.33 | 13.33 | -1.769% | 1,003,276 | -3.826% |
| 2026-09-10 | 13.82 | 13.89 | 13.52 | 13.57 | -1.595% | 798,445 | -5.527% |
| 2026-09-09 | 13.86 | 14.03 | 13.63 | 13.79 | -0.720% | 1,256,352 | -7.034% |
| 2026-09-08 | 13.92 | 14.01 | 13.76 | 13.89 | -0.857% | 1,043,544 | -7.703% |
| 2026-09-04 | 13.81 | 14.09 | 13.80 | 14.01 | +0.791% | 809,356 | -8.494% |
| 2026-09-03 | 14.14 | 14.14 | 13.80 | 13.90 | -1.138% | 899,083 | -7.770% |
| 2026-09-02 | 13.93 | 14.10 | 13.84 | 14.06 | +1.516% | 1,147,439 | -8.819% |
| 2026-09-01 | 13.87 | 14.04 | 13.85 | 13.85 | 0.000% | 1,166,010 | -7.437% |
| 2026-08-31 | 13.77 | 13.89 | 13.71 | 13.85 | +0.508% | 1,002,572 | -7.437% |
| 2026-08-28 | 13.75 | 13.91 | 13.69 | 13.78 | +0.657% | 857,483 | -6.967% |
| 2026-08-27 | 13.50 | 13.80 | 13.48 | 13.69 | +0.440% | 1,475,533 | -6.355% |
| 2026-08-26 | 13.53 | 13.71 | 13.51 | 13.63 | +0.665% | 1,582,168 | -5.943% |
| 2026-08-25 | 13.42 | 13.59 | 13.37 | 13.54 | +0.594% | 1,111,097 | -5.318% |
| 2026-08-24 | 13.42 | 13.58 | 13.41 | 13.46 | +1.127% | 959,081 | -4.755% |
| 2026-08-21 | 13.41 | 13.44 | 13.22 | 13.31 | -0.449% | 676,511 | -3.681% |
| 2026-08-20 | 13.17 | 13.46 | 13.17 | 13.37 | +0.602% | 829,181 | -4.114% |
| 2026-08-19 | 13.11 | 13.41 | 13.07 | 13.29 | +2.864% | 817,135 | -3.536% |
| 2026-08-18 | 13.13 | 13.19 | 12.92 | 12.92 | -0.077% | 1,132,471 | -0.774% |
| 2026-08-17 | 13.18 | 13.23 | 12.88 | 12.93 | -2.782% | 1,320,245 | -0.851% |
| 2026-08-14 | 13.31 | 13.38 | 13.20 | 13.30 | -0.449% | 854,185 | -3.609% |
| 2026-08-13 | 13.09 | 13.42 | 13.06 | 13.36 | +2.928% | 1,015,647 | -4.042% |
| 2026-08-12 | 13.00 | 13.15 | 12.93 | 12.98 | +0.154% | 1,216,641 | -1.233% |
| 2026-08-11 | 12.90 | 13.21 | 12.83 | 12.96 | -0.154% | 1,573,043 | -1.080% |
| 2026-08-10 | 12.96 | 13.36 | 12.74 | 12.98 | -6.146% | 2,861,817 | -1.233% |
| 2026-08-07 | 13.74 | 13.92 | 13.69 | 13.83 | +0.436% | 768,418 | -7.303% |
| 2026-08-06 | 13.99 | 13.99 | 13.70 | 13.77 | 0.000% | 695,388 | -6.899% |
| 2026-08-05 | 14.13 | 14.13 | 13.75 | 13.77 | -1.643% | 755,744 | -6.899% |
| 2026-08-04 | 14.15 | 14.16 | 13.96 | 14.00 | -2.029% | 678,890 | -8.429% |
| 2026-08-03 | 14.18 | 14.34 | 14.16 | 14.29 | +1.061% | 1,108,955 | -10.287% |
| 2026-07-31 | 14.14 | 14.20 | 13.99 | 14.14 | -1.188% | 1,011,299 | -9.335% |
| 2026-07-30 | 14.21 | 14.32 | 13.95 | 14.31 | -0.969% | 1,717,139 | -10.412% |
| 2026-07-29 | 14.17 | 14.48 | 14.14 | 14.45 | +1.546% | 2,343,538 | -11.280% |
| 2026-07-28 | 14.30 | 14.49 | 14.20 | 14.23 | +1.281% | 1,158,868 | -9.909% |
| 2026-07-27 | 14.27 | 14.32 | 13.98 | 14.05 | -0.636% | 990,672 | -8.754% |
| 2026-07-24 | 14.12 | 14.21 | 14.01 | 14.14 | +0.641% | 666,072 | -9.335% |
| 2026-07-23 | 14.08 | 14.13 | 13.88 | 14.05 | -1.748% | 1,000,152 | -8.754% |
| 2026-07-22 | 14.07 | 14.31 | 14.02 | 14.30 | +2.362% | 797,246 | -10.350% |
| 2026-07-21 | 14.21 | 14.32 | 13.88 | 13.97 | -2.102% | 594,299 | -8.232% |
| 2026-07-20 | 14.42 | 14.43 | 14.24 | 14.27 | -1.040% | 392,385 | -10.161% |
| 2026-07-17 | 14.56 | 14.77 | 14.29 | 14.42 | -0.552% | 574,616 | -11.096% |
| 2026-07-16 | 14.16 | 14.55 | 14.14 | 14.50 | +3.276% | 597,158 | -11.586% |
| 2026-07-15 | 14.05 | 14.27 | 14.01 | 14.04 | -0.426% | 580,309 | -8.689% |
| 2026-07-14 | 14.26 | 14.26 | 13.99 | 14.10 | -0.564% | 535,471 | -9.078% |
| 2026-07-13 | 14.37 | 14.44 | 14.13 | 14.18 | -0.770% | 598,273 | -9.591% |
| 2026-07-10 | 14.00 | 14.30 | 14.00 | 14.29 | +1.926% | 633,337 | -10.287% |
| 2026-07-09 | 13.98 | 14.04 | 13.81 | 14.02 | -0.284% | 570,796 | -8.559% |
| 2026-07-08 | 14.27 | 14.30 | 14.05 | 14.06 | -0.986% | 787,967 | -8.819% |
| 2026-07-07 | 14.13 | 14.35 | 14.08 | 14.20 | +1.792% | 1,014,316 | -9.718% |
| 2026-07-06 | 13.98 | 14.12 | 13.76 | 13.95 | -0.499% | 1,115,054 | -8.100% |
| 2026-07-02 | 14.01 | 14.13 | 13.81 | 14.02 | +2.112% | 1,071,354 | -8.559% |
| 2026-07-01 | 13.85 | 14.03 | 13.72 | 13.73 | +0.073% | 1,209,628 | -6.628% |
| 2026-06-30 | 13.90 | 14.03 | 13.57 | 13.72 | -1.224% | 1,062,610 | -6.560% |
| 2026-06-29 | 14.08 | 14.12 | 13.73 | 13.89 | -1.139% | 960,700 | -7.703% |
| 2026-06-26 | 13.92 | 14.19 | 13.92 | 14.05 | +1.812% | 4,427,524 | -8.754% |
| 2026-06-25 | 14.13 | 14.19 | 13.78 | 13.80 | -2.748% | 978,092 | -7.101% |
| 2026-06-24 | 14.31 | 14.37 | 14.04 | 14.19 | -0.281% | 924,984 | -9.655% |
| 2026-06-23 | 13.97 | 14.29 | 13.95 | 14.23 | +2.596% | 720,353 | -9.909% |
| 2026-06-22 | 13.91 | 14.07 | 13.74 | 13.87 | -0.929% | 1,860,407 | -7.570% |
| 2026-06-18 | 14.06 | 14.22 | 13.96 | 14.00 | -0.427% | 1,530,066 | -8.429% |
| 2026-06-17 | 14.22 | 14.25 | 13.93 | 14.06 | -2.089% | 793,431 | -8.819% |
| 2026-06-16 | 14.28 | 14.42 | 14.22 | 14.36 | +0.843% | 676,928 | -10.724% |
| 2026-06-15 | 14.38 | 14.43 | 14.18 | 14.24 | -0.767% | 956,081 | -9.972% |
| 2026-06-12 | 14.18 | 14.39 | 14.09 | 14.35 | +1.701% | 561,427 | -10.662% |
| 2026-06-11 | 14.41 | 14.41 | 14.09 | 14.11 | -1.535% | 797,420 | -9.142% |
| 2026-06-10 | 14.15 | 14.35 | 14.09 | 14.33 | +2.504% | 716,163 | -10.537% |
| 2026-06-09 | 13.73 | 13.99 | 13.63 | 13.98 | +2.118% | 1,074,792 | -8.298% |
| 2026-06-08 | 14.07 | 14.11 | 13.68 | 13.69 | -2.284% | 1,570,525 | -6.355% |
| 2026-06-05 | 13.99 | 14.14 | 13.81 | 14.01 | +0.574% | 1,054,880 | -8.494% |
| 2026-06-04 | 14.03 | 14.10 | 13.73 | 13.93 | +1.162% | 1,850,839 | -7.968% |
| 2026-06-03 | 14.05 | 14.20 | 13.60 | 13.77 | -2.754% | 1,383,147 | -6.899% |
| 2026-06-02 | 14.15 | 14.42 | 14.11 | 14.16 | +0.141% | 1,743,005 | -9.463% |
| 2026-06-01 | 13.92 | 14.22 | 13.88 | 14.14 | +1.072% | 1,704,409 | -9.335% |
| 2026-05-29 | 14.38 | 14.46 | 13.99 | 13.99 | -2.982% | 3,631,436 | -8.363% |
| 2026-05-28 | 14.54 | 14.63 | 14.33 | 14.42 | -0.414% | 1,539,754 | -11.096% |
| 2026-05-27 | 14.41 | 14.74 | 14.41 | 14.48 | +0.836% | 996,569 | -11.464% |
| 2026-05-26 | 14.41 | 14.56 | 14.28 | 14.36 | -0.485% | 909,403 | -10.724% |
| 2026-05-22 | 14.50 | 14.61 | 14.35 | 14.43 | -0.757% | 619,230 | -11.157% |
| 2026-05-21 | 14.48 | 14.57 | 14.30 | 14.54 | -0.137% | 1,057,181 | -11.829% |
| 2026-05-20 | 14.15 | 14.70 | 14.13 | 14.56 | +2.752% | 1,184,370 | -11.951% |
| 2026-05-19 | 14.25 | 14.62 | 14.11 | 14.17 | -0.492% | 753,493 | -9.527% |
| 2026-05-18 | 14.16 | 14.48 | 14.09 | 14.24 | +0.993% | 1,154,270 | -9.972% |
| 2026-05-15 | 14.45 | 14.54 | 13.94 | 14.10 | -1.947% | 1,068,596 | -9.078% |
| 2026-05-14 | 14.70 | 14.90 | 14.37 | 14.38 | -1.304% | 1,061,742 | -10.848% |
| 2026-05-13 | 14.38 | 14.79 | 14.17 | 14.57 | +1.110% | 1,113,913 | -12.011% |
| 2026-05-12 | 15.32 | 15.61 | 14.40 | 14.41 | -5.260% | 1,615,944 | -11.034% |
| 2026-05-11 | 14.46 | 15.29 | 14.31 | 15.21 | +2.218% | 1,917,840 | -15.713% |
| 2026-05-08 | 14.81 | 14.90 | 14.66 | 14.88 | +0.541% | 1,248,974 | -13.844% |
| 2026-05-07 | 14.88 | 14.88 | 14.54 | 14.80 | -0.738% | 1,447,106 | -13.378% |
| 2026-05-06 | 14.94 | 14.97 | 14.77 | 14.91 | +0.743% | 804,418 | -14.017% |
| 2026-05-05 | 15.19 | 15.19 | 14.78 | 14.80 | -2.503% | 617,051 | -13.378% |
| 2026-05-04 | 15.13 | 15.32 | 14.95 | 15.18 | +0.264% | 765,294 | -15.547% |
| 2026-05-01 | 15.25 | 15.25 | 14.97 | 15.14 | -0.264% | 708,173 | -15.324% |
| 2026-04-30 | 14.84 | 15.21 | 14.78 | 15.18 | +2.291% | 826,962 | -15.547% |
| 2026-04-29 | 14.87 | 14.99 | 14.74 | 14.84 | -0.603% | 1,025,780 | -13.612% |
| 2026-04-28 | 15.05 | 15.05 | 14.70 | 14.93 | +0.403% | 831,949 | -14.133% |
| 2026-04-27 | 15.10 | 15.27 | 14.84 | 14.87 | -1.653% | 596,098 | -13.786% |
| 2026-04-24 | 15.11 | 15.14 | 14.84 | 15.12 | -0.132% | 645,950 | -15.212% |
| 2026-04-23 | 15.05 | 15.28 | 15.03 | 15.14 | +0.933% | 519,405 | -15.324% |
| 2026-04-22 | 14.89 | 15.03 | 14.87 | 15.00 | +1.010% | 615,980 | -14.533% |
| 2026-04-21 | 14.90 | 14.98 | 14.63 | 14.85 | -0.602% | 806,583 | -13.670% |
| 2026-04-20 | 15.18 | 15.38 | 14.91 | 14.94 | -1.516% | 619,811 | -14.190% |
| 2026-04-17 | 14.96 | 15.26 | 14.96 | 15.17 | +1.268% | 755,561 | -15.491% |
| 2026-04-16 | 14.86 | 15.03 | 14.84 | 14.98 | +0.335% | 437,610 | -14.419% |
| 2026-04-15 | 15.32 | 15.41 | 14.93 | 14.93 | -2.989% | 722,918 | -14.133% |
| 2026-04-14 | 15.42 | 15.67 | 15.36 | 15.39 | -0.774% | 786,288 | -16.699% |
| 2026-04-13 | 15.70 | 15.70 | 15.37 | 15.51 | -1.147% | 645,495 | -17.344% |
| 2026-04-10 | 15.60 | 15.73 | 15.46 | 15.69 | +0.771% | 697,674 | -18.292% |
| 2026-04-09 | 15.00 | 15.58 | 14.88 | 15.57 | +2.908% | 985,126 | -17.662% |
| 2026-04-08 | 15.10 | 15.42 | 15.08 | 15.13 | +0.532% | 739,943 | -15.268% |
| 2026-04-07 | 14.87 | 15.13 | 14.85 | 15.05 | +0.871% | 445,088 | -14.817% |
| 2026-04-06 | 14.60 | 14.93 | 14.52 | 14.92 | +2.473% | 478,208 | -14.075% |
| 2026-04-02 | 14.31 | 14.57 | 14.12 | 14.56 | +2.104% | 588,504 | -11.951% |
| 2026-04-01 | 14.28 | 14.41 | 14.15 | 14.26 | -0.210% | 565,052 | -10.098% |
| 2026-03-31 | 14.49 | 14.53 | 14.15 | 14.29 | -0.695% | 683,295 | -10.287% |
| 2026-03-30 | 14.22 | 14.43 | 14.01 | 14.39 | -2.308% | 907,520 | -10.910% |
| 2026-03-27 | 14.54 | 14.89 | 14.54 | 14.73 | +1.237% | 646,175 | -12.967% |
| 2026-03-26 | 14.46 | 14.75 | 14.46 | 14.55 | +0.414% | 451,601 | -11.890% |
| 2026-03-25 | 14.35 | 14.49 | 14.20 | 14.49 | +1.046% | 515,086 | -11.525% |
| 2026-03-24 | 14.43 | 14.61 | 14.31 | 14.34 | -0.624% | 544,114 | -10.600% |
| 2026-03-23 | 14.31 | 14.61 | 14.24 | 14.43 | +1.263% | 807,836 | -11.157% |
| 2026-03-20 | 14.24 | 14.25 | 13.96 | 14.25 | +0.070% | 3,196,259 | -10.035% |
| 2026-03-19 | 14.26 | 14.32 | 14.06 | 14.24 | -0.628% | 663,419 | -9.972% |
| 2026-03-18 | 14.41 | 14.53 | 14.16 | 14.33 | -2.117% | 727,464 | -10.537% |
| 2026-03-17 | 14.60 | 14.75 | 14.48 | 14.64 | +1.315% | 596,520 | -12.432% |
| 2026-03-16 | 14.53 | 14.61 | 14.40 | 14.45 | +0.697% | 644,167 | -11.280% |
| 2026-03-13 | 14.52 | 14.52 | 14.32 | 14.35 | -0.347% | 550,921 | -10.662% |
| 2026-03-12 | 14.47 | 14.59 | 14.33 | 14.40 | -0.690% | 550,624 | -10.972% |
| 2026-03-11 | 14.76 | 14.76 | 14.46 | 14.50 | -1.762% | 555,545 | -11.586% |
| 2026-03-10 | 15.01 | 15.10 | 14.74 | 14.76 | -1.862% | 580,779 | -13.144% |
| 2026-03-09 | 15.11 | 15.12 | 14.84 | 15.04 | -1.442% | 642,696 | -14.761% |
| 2026-03-06 | 14.94 | 15.30 | 14.81 | 15.26 | +1.463% | 582,700 | -15.990% |
| 2026-03-05 | 15.33 | 15.36 | 14.94 | 15.04 | -2.654% | 758,221 | -14.761% |
| 2026-03-04 | 15.57 | 15.65 | 15.30 | 15.45 | -0.065% | 827,555 | -17.023% |
| 2026-03-03 | 15.55 | 15.68 | 15.02 | 15.46 | -2.152% | 869,490 | -17.076% |
| 2026-03-02 | 15.96 | 16.07 | 15.62 | 15.80 | -1.496% | 884,656 | -18.861% |
| 2026-02-27 | 15.73 | 16.50 | 15.62 | 16.04 | +2.101% | 1,062,758 | -20.075% |
| 2026-02-26 | 15.64 | 15.89 | 15.28 | 15.71 | +0.383% | 1,030,554 | -18.396% |
| 2026-02-25 | 14.90 | 15.69 | 14.44 | 15.65 | -2.126% | 1,348,072 | -18.083% |
| 2026-02-24 | 15.86 | 16.03 | 15.72 | 15.99 | +1.203% | 547,563 | -19.825% |
| 2026-02-23 | 15.95 | 16.03 | 15.61 | 15.80 | -1.250% | 744,117 | -18.861% |
| 2026-02-20 | 16.05 | 16.14 | 15.82 | 16.00 | +0.188% | 458,797 | -19.875% |
| 2026-02-19 | 15.93 | 16.04 | 15.79 | 15.97 | +0.125% | 671,525 | -19.724% |
| 2026-02-18 | 15.81 | 15.99 | 15.70 | 15.95 | +1.013% | 493,117 | -19.624% |
| 2026-02-17 | 15.90 | 16.08 | 15.67 | 15.79 | -0.754% | 698,460 | -18.809% |
| 2026-02-13 | 15.73 | 16.07 | 15.68 | 15.91 | +0.824% | 477,909 | -19.422% |
| 2026-02-12 | 15.87 | 16.11 | 15.72 | 15.78 | -0.253% | 828,652 | -18.758% |
| 2026-02-11 | 15.68 | 15.87 | 15.60 | 15.82 | +0.572% | 517,250 | -18.963% |
| 2026-02-10 | 15.85 | 15.96 | 15.71 | 15.73 | -0.757% | 517,354 | -18.500% |
| 2026-02-09 | 16.14 | 16.25 | 15.78 | 15.85 | -2.341% | 581,596 | -19.117% |
| 2026-02-06 | 16.30 | 16.57 | 16.10 | 16.23 | -0.368% | 863,477 | -21.010% |
| 2026-02-05 | 16.45 | 16.51 | 16.13 | 16.29 | -0.489% | 899,286 | -21.301% |
| 2026-02-04 | 16.23 | 16.50 | 16.14 | 16.37 | +1.425% | 1,426,061 | -21.686% |
| 2026-02-03 | 16.03 | 16.32 | 15.99 | 16.14 | +0.186% | 614,640 | -20.570% |
| 2026-02-02 | 15.80 | 16.21 | 15.80 | 16.11 | +1.130% | 849,585 | -20.422% |
| 2026-01-30 | 15.84 | 15.99 | 15.76 | 15.93 | +0.441% | 748,406 | -19.523% |
| 2026-01-29 | 15.61 | 15.88 | 15.54 | 15.86 | +2.191% | 810,712 | -19.168% |
| 2026-01-28 | 15.61 | 15.70 | 15.44 | 15.52 | -1.020% | 576,615 | -17.397% |
| 2026-01-27 | 15.35 | 15.75 | 15.29 | 15.68 | +2.350% | 830,789 | -18.240% |
| 2026-01-26 | 15.35 | 15.54 | 15.30 | 15.32 | -0.195% | 737,415 | -16.319% |
| 2026-01-23 | 15.20 | 15.44 | 15.14 | 15.35 | +0.261% | 611,556 | -16.482% |
| 2026-01-22 | 15.05 | 15.38 | 15.01 | 15.31 | +1.324% | 807,144 | -16.264% |
| 2026-01-21 | 14.84 | 15.13 | 14.84 | 15.11 | +1.888% | 732,071 | -15.156% |
| 2026-01-20 | 14.63 | 14.95 | 14.55 | 14.83 | +1.298% | 797,051 | -13.554% |
| 2026-01-16 | 14.80 | 14.85 | 14.56 | 14.64 | -1.547% | 486,838 | -12.432% |
| 2026-01-15 | 14.69 | 14.92 | 14.58 | 14.87 | +1.571% | 412,520 | -13.786% |
| 2026-01-14 | 14.56 | 14.77 | 14.46 | 14.64 | +0.343% | 482,882 | -12.432% |
| 2026-01-13 | 14.53 | 14.69 | 14.53 | 14.59 | 0.000% | 475,551 | -12.132% |
| 2026-01-12 | 14.53 | 14.74 | 14.44 | 14.59 | +0.344% | 425,183 | -12.132% |
| 2026-01-09 | 14.35 | 14.56 | 14.30 | 14.54 | +1.395% | 471,782 | -11.829% |
| 2026-01-08 | 14.12 | 14.43 | 14.02 | 14.34 | +1.343% | 758,767 | -10.600% |
| 2026-01-07 | 14.05 | 14.16 | 13.82 | 14.15 | +0.927% | 706,507 | -9.399% |
| 2026-01-06 | 14.05 | 14.10 | 13.98 | 14.02 | -0.284% | 682,877 | -8.559% |
| 2026-01-05 | 14.46 | 14.46 | 14.04 | 14.06 | -3.896% | 733,246 | -8.819% |
| 2026-01-02 | 14.99 | 15.02 | 14.54 | 14.63 | -2.402% | 937,293 | -12.372% |
| 2025-12-31 | 14.94 | 15.02 | 14.89 | 14.99 | +0.402% | 447,691 | -14.476% |
| 2025-12-30 | 14.97 | 15.08 | 14.91 | 14.93 | -0.067% | 361,980 | -14.133% |
| 2025-12-29 | 15.05 | 15.12 | 14.91 | 14.94 | -0.599% | 468,262 | -14.190% |
| 2025-12-26 | 15.15 | 15.22 | 15.01 | 15.03 | -0.529% | 319,176 | -14.704% |
| 2025-12-24 | 15.00 | 15.13 | 14.97 | 15.11 | +0.399% | 239,572 | -15.156% |
| 2025-12-23 | 15.20 | 15.20 | 15.04 | 15.05 | -1.117% | 590,201 | -14.817% |
| 2025-12-22 | 15.20 | 15.33 | 15.12 | 15.22 | -0.327% | 747,266 | -15.769% |
| 2025-12-19 | 15.41 | 15.58 | 15.26 | 15.27 | -1.484% | 2,868,444 | -16.045% |
| 2025-12-18 | 15.40 | 15.65 | 15.32 | 15.50 | +0.584% | 590,130 | -17.290% |
| 2025-12-17 | 15.37 | 15.45 | 15.32 | 15.41 | +0.391% | 738,486 | -16.807% |
| 2025-12-16 | 15.53 | 15.57 | 15.25 | 15.35 | -1.350% | 623,656 | -16.482% |
| 2025-12-15 | 15.59 | 15.73 | 15.44 | 15.56 | +0.712% | 822,895 | -17.609% |
| 2025-12-12 | 15.30 | 15.52 | 15.27 | 15.45 | +1.046% | 1,201,847 | -17.023% |
| 2025-12-11 | 14.77 | 15.36 | 14.72 | 15.29 | +3.521% | 1,146,016 | -16.154% |
| 2025-12-10 | 14.59 | 14.81 | 14.56 | 14.77 | +0.682% | 759,422 | -13.202% |
| 2025-12-09 | 14.80 | 14.88 | 14.56 | 14.67 | -1.079% | 653,121 | -12.611% |
| 2025-12-08 | 14.83 | 14.93 | 14.70 | 14.83 | -0.470% | 1,208,698 | -13.554% |
| 2025-12-05 | 14.89 | 14.99 | 14.78 | 14.90 | +0.812% | 783,229 | -13.960% |
| 2025-12-04 | 14.65 | 14.85 | 14.65 | 14.78 | +0.339% | 894,709 | -13.261% |
| 2025-12-03 | 14.61 | 14.73 | 14.50 | 14.73 | +1.586% | 979,327 | -12.967% |
| 2025-12-02 | 14.68 | 14.68 | 14.36 | 14.50 | -1.226% | 1,125,779 | -11.586% |
| 2025-12-01 | 14.46 | 14.68 | 14.43 | 14.68 | +1.381% | 1,945,589 | -12.670% |
| 2025-11-28 | 14.42 | 14.50 | 14.26 | 14.48 | +0.416% | 504,892 | -11.464% |
| 2025-11-26 | 14.13 | 14.50 | 14.13 | 14.42 | +1.908% | 761,002 | -11.096% |
| 2025-11-25 | 14.13 | 14.37 | 14.10 | 14.15 | +0.927% | 755,002 | -9.399% |
| 2025-11-24 | 13.94 | 14.09 | 13.88 | 14.02 | -0.071% | 702,943 | -8.559% |
| 2025-11-21 | 13.75 | 14.15 | 13.59 | 14.03 | +2.484% | 1,037,728 | -8.624% |
| 2025-11-20 | 13.74 | 13.77 | 13.49 | 13.69 | 0.000% | 898,597 | -6.355% |
| 2025-11-19 | 14.13 | 14.13 | 13.64 | 13.69 | -3.182% | 1,079,172 | -6.355% |
| 2025-11-18 | 14.04 | 14.19 | 13.94 | 14.14 | +0.712% | 1,367,941 | -9.335% |
| 2025-11-17 | 14.08 | 14.18 | 13.79 | 14.04 | +0.645% | 1,967,175 | -8.689% |
| 2025-11-14 | 13.83 | 13.98 | 13.54 | 13.95 | +0.577% | 1,365,538 | -8.100% |
| 2025-11-13 | 13.75 | 13.98 | 13.64 | 13.87 | +0.726% | 1,572,353 | -7.570% |
| 2025-11-12 | 13.97 | 13.97 | 13.71 | 13.77 | -0.145% | 827,344 | -6.899% |
| 2025-11-11 | 13.80 | 13.81 | 13.39 | 13.79 | -0.072% | 1,144,484 | -7.034% |
| 2025-11-10 | 13.35 | 14.37 | 13.26 | 13.80 | +5.023% | 1,893,081 | -7.101% |
| 2025-11-07 | 13.15 | 13.22 | 13.02 | 13.14 | +0.690% | 1,230,780 | -2.435% |
| 2025-11-06 | 12.89 | 13.14 | 12.89 | 13.05 | +0.462% | 752,458 | -1.762% |
| 2025-11-05 | 12.95 | 13.02 | 12.80 | 12.99 | +0.464% | 557,843 | -1.309% |
| 2025-11-04 | 12.69 | 12.95 | 12.63 | 12.93 | +1.651% | 890,389 | -0.851% |
| 2025-11-03 | 12.73 | 12.79 | 12.52 | 12.72 | -0.157% | 883,746 | +0.786% |
| 2025-10-31 | 12.73 | 12.76 | 12.62 | 12.74 | -0.701% | 674,022 | +0.628% |
| 2025-10-30 | 12.61 | 12.85 | 12.61 | 12.83 | +1.183% | 1,085,062 | -0.078% |
| 2025-10-29 | 12.95 | 12.96 | 12.58 | 12.68 | -2.311% | 1,441,238 | +1.104% |
| 2025-10-28 | 12.90 | 13.06 | 12.75 | 12.98 | +1.090% | 792,667 | -1.233% |
| 2025-10-27 | 12.90 | 12.95 | 12.80 | 12.84 | -0.311% | 636,283 | -0.156% |
| 2025-10-24 | 13.09 | 13.10 | 12.88 | 12.88 | -1.378% | 601,501 | -0.466% |
| 2025-10-23 | 13.10 | 13.12 | 12.92 | 13.06 | -0.153% | 641,101 | -1.838% |
| 2025-10-22 | 13.07 | 13.13 | 12.99 | 13.08 | +0.461% | 737,515 | -1.988% |
| 2025-10-21 | 13.24 | 13.36 | 13.00 | 13.02 | -1.289% | 1,290,524 | -1.536% |
| 2025-10-20 | 13.25 | 13.33 | 13.15 | 13.19 | -0.076% | 772,636 | -2.805% |
| 2025-10-17 | 13.10 | 13.21 | 13.01 | 13.20 | +1.149% | 437,964 | -2.879% |
| 2025-10-16 | 13.01 | 13.12 | 12.97 | 13.05 | -0.077% | 515,948 | -1.762% |
| 2025-10-15 | 13.12 | 13.20 | 12.96 | 13.06 | -0.229% | 510,092 | -1.838% |
| 2025-10-14 | 12.73 | 13.14 | 12.70 | 13.09 | +2.266% | 643,069 | -2.063% |
| 2025-10-13 | 12.87 | 12.93 | 12.76 | 12.80 | -0.544% | 830,621 | +0.156% |
| 2025-10-10 | 12.96 | 13.06 | 12.81 | 12.87 | -0.694% | 704,399 | -0.389% |
| 2025-10-09 | 13.07 | 13.17 | 12.95 | 12.96 | -0.917% | 717,621 | -1.080% |
| 2025-10-08 | 13.21 | 13.21 | 13.07 | 13.08 | -0.457% | 637,211 | -1.988% |
| 2025-10-07 | 13.24 | 13.32 | 13.10 | 13.14 | -0.755% | 1,106,060 | -2.435% |
| 2025-10-06 | 13.40 | 13.42 | 13.21 | 13.24 | -1.561% | 1,380,573 | -3.172% |
| 2025-10-03 | 13.29 | 13.47 | 13.26 | 13.45 | +1.433% | 764,419 | -4.684% |
| 2025-10-02 | 13.36 | 13.50 | 13.19 | 13.26 | -1.045% | 718,389 | -3.318% |
| 2025-10-01 | 13.42 | 13.53 | 13.31 | 13.40 | -0.298% | 765,267 | -4.328% |
| 2025-09-30 | 13.30 | 13.45 | 13.23 | 13.44 | +1.357% | 1,362,238 | -4.613% |
| 2025-09-29 | 13.15 | 13.36 | 13.09 | 13.26 | +0.837% | 1,272,441 | -3.318% |
| 2025-09-26 | 13.21 | 13.35 | 13.05 | 13.15 | -0.076% | 1,195,249 | -2.510% |
| 2025-09-25 | 13.47 | 13.47 | 13.12 | 13.16 | -1.497% | 870,471 | -2.584% |
| 2025-09-24 | 13.35 | 13.47 | 13.25 | 13.36 | -0.075% | 642,020 | -4.042% |
| 2025-09-23 | 13.41 | 13.52 | 13.33 | 13.37 | -0.298% | 578,933 | -4.114% |
| 2025-09-22 | 13.50 | 13.62 | 13.34 | 13.41 | -0.667% | 687,975 | -4.400% |
| 2025-09-19 | 13.64 | 13.66 | 13.50 | 13.50 | -0.735% | 1,572,567 | -5.037% |
| 2025-09-18 | 13.55 | 13.71 | 13.53 | 13.60 | +0.147% | 683,048 | -5.735% |
| 2025-09-17 | 13.65 | 13.85 | 13.54 | 13.58 | -0.586% | 1,174,015 | -5.596% |
| 2025-09-16 | 13.71 | 13.73 | 13.55 | 13.66 | -0.146% | 946,977 | -6.149% |
| 2025-09-15 | 13.51 | 13.72 | 13.38 | 13.68 | +0.146% | 1,362,150 | -6.287% |
| 2025-09-12 | 13.79 | 13.86 | 13.66 | 13.66 | -2.289% | 1,021,921 | -6.149% |
| 2025-09-11 | 13.55 | 14.00 | 13.46 | 13.98 | +3.863% | 2,043,540 | -8.298% |
| 2025-09-10 | 13.59 | 13.66 | 13.44 | 13.46 | -1.895% | 1,412,010 | -4.755% |
| 2025-09-09 | 13.58 | 13.76 | 13.50 | 13.72 | +1.554% | 1,960,060 | -6.560% |
| 2025-09-08 | 13.59 | 13.60 | 13.32 | 13.51 | -0.369% | 1,641,015 | -5.107% |
| 2025-09-05 | 13.43 | 13.57 | 13.20 | 13.56 | +1.194% | 3,322,909 | -5.457% |
| 2025-09-04 | 13.15 | 13.58 | 13.09 | 13.40 | -9.029% | 9,422,197 | -4.328% |
| 2025-09-03 | 14.53 | 14.77 | 14.53 | 14.73 | +0.684% | 480,491 | -12.967% |
| 2025-09-02 | 14.60 | 14.74 | 14.54 | 14.63 | -0.611% | 375,858 | -12.372% |
| 2025-08-29 | 14.62 | 14.73 | 14.45 | 14.72 | +1.030% | 344,386 | -12.908% |
| 2025-08-28 | 14.71 | 14.73 | 14.52 | 14.57 | -0.614% | 426,221 | -12.011% |
| 2025-08-27 | 14.39 | 14.67 | 14.35 | 14.66 | +1.173% | 466,956 | -12.551% |
| 2025-08-26 | 14.94 | 14.94 | 14.49 | 14.49 | -2.161% | 452,049 | -11.525% |
| 2025-08-25 | 14.88 | 15.02 | 14.81 | 14.81 | -0.936% | 653,645 | -13.437% |
| 2025-08-22 | 14.50 | 14.97 | 14.45 | 14.95 | +3.747% | 840,714 | -14.247% |
| 2025-08-21 | 14.20 | 14.44 | 14.20 | 14.41 | +0.558% | 592,489 | -11.034% |
| 2025-08-20 | 14.29 | 14.46 | 14.24 | 14.33 | +0.280% | 700,852 | -10.537% |
| 2025-08-19 | 14.15 | 14.35 | 14.05 | 14.29 | +1.491% | 562,268 | -10.287% |
| 2025-08-18 | 14.00 | 14.09 | 13.97 | 14.08 | +0.428% | 470,777 | -8.949% |
| 2025-08-15 | 14.11 | 14.11 | 13.88 | 14.02 | -0.426% | 624,327 | -8.559% |
| 2025-08-14 | 14.29 | 14.31 | 14.08 | 14.08 | -2.222% | 449,945 | -8.949% |
| 2025-08-13 | 14.03 | 14.55 | 13.91 | 14.40 | +3.523% | 851,624 | -10.972% |
| 2025-08-12 | 13.55 | 13.94 | 13.53 | 13.91 | +3.420% | 856,561 | -7.836% |
| 2025-08-11 | 14.30 | 14.37 | 13.29 | 13.45 | -8.066% | 1,821,810 | -4.684% |
| 2025-08-08 | 14.62 | 14.70 | 14.43 | 14.63 | +0.274% | 793,467 | -12.372% |
| 2025-08-07 | 14.30 | 14.67 | 14.29 | 14.59 | +1.885% | 633,551 | -12.132% |
| 2025-08-06 | 14.15 | 14.32 | 14.02 | 14.32 | +1.560% | 1,055,435 | -10.475% |
| 2025-08-05 | 14.10 | 14.16 | 14.06 | 14.10 | +0.071% | 953,424 | -9.078% |
| 2025-08-04 | 14.07 | 14.20 | 14.03 | 14.09 | +0.356% | 585,468 | -9.013% |
| 2025-08-01 | 14.25 | 14.27 | 13.91 | 14.04 | -1.404% | 669,930 | -8.689% |
| 2025-07-31 | 14.48 | 14.48 | 14.19 | 14.24 | -2.533% | 579,284 | -9.972% |
| 2025-07-30 | 14.69 | 14.91 | 14.51 | 14.61 | +0.689% | 722,489 | -12.252% |
| 2025-07-29 | 14.54 | 14.63 | 14.48 | 14.51 | +0.207% | 383,087 | -11.647% |
| 2025-07-28 | 14.34 | 14.57 | 14.28 | 14.48 | +0.486% | 387,611 | -11.464% |
| 2025-07-25 | 14.31 | 14.46 | 14.15 | 14.41 | +0.699% | 681,573 | -11.034% |
| 2025-07-24 | 14.41 | 14.48 | 14.28 | 14.31 | -1.242% | 352,663 | -10.412% |
| 2025-07-23 | 14.24 | 14.58 | 14.22 | 14.49 | +1.756% | 774,138 | -11.525% |
| 2025-07-22 | 13.76 | 14.24 | 13.73 | 14.24 | +3.714% | 724,950 | -9.972% |
| 2025-07-21 | 13.81 | 13.88 | 13.66 | 13.73 | +0.073% | 571,405 | -6.628% |
| 2025-07-18 | 13.89 | 13.99 | 13.66 | 13.72 | -1.649% | 620,006 | -6.560% |
| 2025-07-17 | 13.82 | 13.95 | 13.72 | 13.95 | +1.307% | 817,495 | -8.100% |
| 2025-07-16 | 13.77 | 13.80 | 13.65 | 13.77 | +0.438% | 746,393 | -6.899% |
| 2025-07-15 | 13.85 | 13.94 | 13.70 | 13.71 | -1.509% | 778,108 | -6.492% |
| 2025-07-14 | 14.09 | 14.16 | 13.85 | 13.92 | -1.207% | 611,784 | -7.902% |
| 2025-07-11 | 14.02 | 14.14 | 13.95 | 14.09 | +0.499% | 436,446 | -9.013% |
| 2025-07-10 | 13.93 | 14.13 | 13.87 | 14.02 | +0.358% | 656,939 | -8.559% |
| 2025-07-09 | 14.05 | 14.05 | 13.86 | 13.97 | -0.214% | 328,941 | -8.232% |
| 2025-07-08 | 14.08 | 14.11 | 13.91 | 14.00 | -0.920% | 520,141 | -8.429% |
| 2025-07-07 | 14.15 | 14.21 | 14.05 | 14.13 | -0.633% | 560,954 | -9.271% |
| 2025-07-03 | 14.08 | 14.22 | 14.00 | 14.22 | +0.851% | 319,142 | -9.845% |
| 2025-07-02 | 14.23 | 14.32 | 14.08 | 14.10 | -0.983% | 560,521 | -9.078% |
| 2025-07-01 | 13.93 | 14.43 | 13.89 | 14.24 | +1.787% | 595,174 | -9.972% |
| 2025-06-30 | 13.83 | 14.04 | 13.77 | 13.99 | +1.084% | 621,768 | -8.363% |
| 2025-06-27 | 13.77 | 13.84 | 13.62 | 13.84 | +0.655% | 1,563,833 | -7.370% |
| 2025-06-26 | 13.67 | 13.81 | 13.66 | 13.75 | +0.585% | 547,170 | -6.764% |
| 2025-06-25 | 13.95 | 13.95 | 13.64 | 13.67 | -2.496% | 521,422 | -6.218% |
| 2025-06-24 | 14.25 | 14.25 | 14.02 | 14.02 | -0.849% | 390,951 | -8.559% |
| 2025-06-23 | 14.05 | 14.23 | 13.71 | 14.14 | +0.856% | 490,361 | -9.335% |
| 2025-06-20 | 13.94 | 14.13 | 13.89 | 14.02 | +1.154% | 1,055,934 | -8.559% |
| 2025-06-18 | 13.79 | 13.96 | 13.60 | 13.86 | +0.289% | 433,956 | -7.504% |
| 2025-06-17 | 13.91 | 13.99 | 13.80 | 13.82 | -1.286% | 598,618 | -7.236% |
| 2025-06-16 | 14.06 | 14.15 | 13.94 | 14.00 | 0.000% | 441,810 | -8.429% |
| 2025-06-13 | 14.12 | 14.23 | 13.95 | 14.00 | -1.616% | 848,209 | -8.429% |
| 2025-06-12 | 13.81 | 14.24 | 13.70 | 14.23 | +3.041% | 900,566 | -9.909% |
| 2025-06-11 | 13.73 | 13.88 | 13.68 | 13.81 | +0.656% | 755,434 | -7.169% |
| 2025-06-10 | 13.75 | 13.89 | 13.64 | 13.72 | -0.580% | 526,815 | -6.560% |
| 2025-06-09 | 13.70 | 13.84 | 13.63 | 13.80 | -0.145% | 553,430 | -7.101% |
| 2025-06-06 | 13.88 | 13.92 | 13.68 | 13.82 | +0.509% | 425,615 | -7.236% |
| 2025-06-05 | 13.82 | 13.82 | 13.65 | 13.75 | -0.434% | 470,110 | -6.764% |
| 2025-06-04 | 14.09 | 14.14 | 13.78 | 13.81 | -2.195% | 473,848 | -7.169% |
| 2025-06-03 | 14.11 | 14.19 | 13.98 | 14.12 | -0.071% | 724,473 | -9.207% |
| 2025-06-02 | 14.09 | 14.14 | 13.92 | 14.13 | -0.212% | 671,301 | -9.271% |
| 2025-05-30 | 14.11 | 14.22 | 14.05 | 14.16 | +0.426% | 553,159 | -9.463% |
| 2025-05-29 | 13.89 | 14.12 | 13.84 | 14.10 | +1.585% | 417,399 | -9.078% |
| 2025-05-28 | 13.82 | 14.06 | 13.82 | 13.88 | +0.072% | 488,941 | -7.637% |
| 2025-05-27 | 14.05 | 14.05 | 13.71 | 13.87 | -0.858% | 711,751 | -7.570% |
| 2025-05-23 | 13.88 | 14.00 | 13.62 | 13.99 | +0.575% | 510,156 | -8.363% |
| 2025-05-22 | 13.91 | 14.02 | 13.82 | 13.91 | -0.501% | 696,996 | -7.836% |
| 2025-05-21 | 14.23 | 14.27 | 13.96 | 13.98 | -2.032% | 567,853 | -8.298% |
| 2025-05-20 | 14.39 | 14.39 | 14.15 | 14.27 | -0.696% | 635,151 | -10.161% |
| 2025-05-19 | 14.59 | 14.70 | 14.35 | 14.37 | -1.844% | 813,402 | -10.786% |
| 2025-05-16 | 14.37 | 14.66 | 14.29 | 14.64 | +1.737% | 1,203,559 | -12.432% |
| 2025-05-15 | 14.38 | 14.39 | 14.19 | 14.39 | +0.912% | 818,123 | -10.910% |
| 2025-05-14 | 14.18 | 14.72 | 14.16 | 14.26 | +1.063% | 1,233,507 | -10.098% |
| 2025-05-13 | 13.92 | 14.31 | 13.92 | 14.11 | +1.438% | 726,467 | -9.142% |
| 2025-05-12 | 13.68 | 13.95 | 12.97 | 13.91 | -5.759% | 2,540,649 | -7.836% |
| 2025-05-09 | 14.78 | 14.84 | 14.61 | 14.76 | -0.203% | 754,555 | -13.144% |
| 2025-05-08 | 14.59 | 14.85 | 14.56 | 14.79 | +1.371% | 796,304 | -13.320% |
| 2025-05-07 | 14.68 | 14.73 | 14.51 | 14.59 | -0.342% | 650,902 | -12.132% |
| 2025-05-06 | 14.54 | 14.76 | 14.51 | 14.64 | +0.412% | 496,443 | -12.432% |
| 2025-05-05 | 14.84 | 14.91 | 14.55 | 14.58 | -2.605% | 487,739 | -12.071% |
| 2025-05-02 | 15.13 | 15.17 | 14.96 | 14.97 | -0.067% | 462,812 | -14.362% |
| 2025-05-01 | 15.10 | 15.13 | 14.92 | 14.98 | -1.382% | 478,692 | -14.419% |
| 2025-04-30 | 14.85 | 15.36 | 14.77 | 15.19 | +2.083% | 736,091 | -15.602% |
| 2025-04-29 | 14.81 | 14.95 | 14.77 | 14.88 | +0.135% | 761,087 | -13.844% |
| 2025-04-28 | 14.73 | 14.94 | 14.61 | 14.86 | +0.405% | 1,057,346 | -13.728% |
| 2025-04-25 | 14.80 | 14.88 | 14.65 | 14.80 | -0.937% | 886,291 | -13.378% |
| 2025-04-24 | 14.60 | 14.95 | 14.43 | 14.94 | +2.329% | 925,045 | -14.190% |
| 2025-04-23 | 14.69 | 14.71 | 14.44 | 14.60 | +0.898% | 606,639 | -12.192% |
| 2025-04-22 | 14.10 | 14.53 | 14.10 | 14.47 | +3.505% | 845,708 | -11.403% |
| 2025-04-21 | 13.89 | 13.98 | 13.76 | 13.98 | +0.287% | 331,270 | -8.298% |
| 2025-04-17 | 13.78 | 13.98 | 13.78 | 13.94 | +1.308% | 646,986 | -8.034% |
| 2025-04-16 | 13.83 | 13.91 | 13.67 | 13.76 | +0.146% | 414,604 | -6.831% |
| 2025-04-15 | 13.87 | 13.89 | 13.73 | 13.74 | 0.000% | 339,138 | -6.696% |