EBF
Ennis, Inc.
stockNYSE
At CloseNov 4, 2026 3:59:44 PM EST
21.12USD+1.783%(+0.37)205,523
EBF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.12 | 21.20 | 20.85 | 21.12 | +1.783% | 205,523 | 0.000% |
| 2026-11-03 | 21.18 | 21.36 | 20.65 | 20.75 | -2.030% | 208,082 | +1.783% |
| 2026-11-02 | 21.48 | 21.79 | 21.17 | 21.18 | -0.935% | 198,875 | -0.283% |
| 2026-10-30 | 21.90 | 22.18 | 21.34 | 21.38 | -1.746% | 155,485 | -1.216% |
| 2026-10-29 | 22.37 | 22.50 | 21.65 | 21.76 | -2.114% | 157,423 | -2.941% |
| 2026-10-28 | 22.57 | 22.75 | 22.07 | 22.23 | -1.375% | 136,212 | -4.993% |
| 2026-10-27 | 22.67 | 22.77 | 22.41 | 22.54 | -0.089% | 135,158 | -6.300% |
| 2026-10-26 | 22.69 | 22.76 | 22.54 | 22.56 | -0.353% | 108,274 | -6.383% |
| 2026-10-23 | 22.79 | 22.81 | 22.46 | 22.64 | -1.222% | 123,806 | -6.714% |
| 2026-10-22 | 22.67 | 23.09 | 22.65 | 22.92 | +1.686% | 176,513 | -7.853% |
| 2026-10-21 | 22.54 | 22.62 | 22.35 | 22.54 | +0.178% | 138,520 | -6.300% |
| 2026-10-20 | 22.48 | 22.56 | 22.32 | 22.50 | +0.897% | 152,756 | -6.133% |
| 2026-10-19 | 22.21 | 22.41 | 22.10 | 22.30 | -0.268% | 117,823 | -5.291% |
| 2026-10-16 | 22.48 | 22.72 | 22.36 | 22.36 | -0.268% | 161,720 | -5.546% |
| 2026-10-15 | 22.59 | 22.83 | 22.41 | 22.42 | +0.268% | 185,298 | -5.798% |
| 2026-10-14 | 22.12 | 22.41 | 22.02 | 22.36 | +0.404% | 162,456 | -5.546% |
| 2026-10-13 | 22.37 | 22.41 | 21.99 | 22.27 | +0.451% | 134,458 | -5.164% |
| 2026-10-12 | 22.10 | 22.34 | 22.01 | 22.17 | +0.226% | 156,033 | -4.736% |
| 2026-10-09 | 22.57 | 22.59 | 22.07 | 22.12 | -2.769% | 184,077 | -4.521% |
| 2026-10-08 | 22.50 | 22.80 | 22.40 | 22.75 | +1.111% | 201,671 | -7.165% |
| 2026-10-07 | 22.40 | 22.77 | 22.39 | 22.50 | -0.266% | 159,861 | -6.133% |
| 2026-10-06 | 22.69 | 22.78 | 22.40 | 22.56 | -0.089% | 123,913 | -6.383% |
| 2026-10-05 | 22.67 | 22.79 | 22.41 | 22.58 | +0.089% | 160,535 | -6.466% |
| 2026-10-02 | 22.72 | 22.88 | 22.53 | 22.56 | +0.044% | 149,870 | -6.383% |
| 2026-10-01 | 22.47 | 22.60 | 22.04 | 22.55 | +0.178% | 165,954 | -6.341% |
| 2026-09-30 | 22.56 | 22.68 | 22.31 | 22.51 | +0.223% | 236,447 | -6.175% |
| 2026-09-29 | 22.34 | 22.65 | 22.16 | 22.46 | +0.223% | 178,462 | -5.966% |
| 2026-09-28 | 22.12 | 22.46 | 22.12 | 22.41 | +1.265% | 218,165 | -5.756% |
| 2026-09-25 | 22.27 | 22.40 | 22.02 | 22.13 | -0.807% | 155,921 | -4.564% |
| 2026-09-24 | 22.12 | 22.31 | 21.75 | 22.31 | +0.905% | 180,391 | -5.334% |
| 2026-09-23 | 22.09 | 22.15 | 21.72 | 22.11 | +0.136% | 186,981 | -4.478% |
| 2026-09-22 | 21.57 | 22.17 | 21.54 | 22.08 | +2.745% | 235,190 | -4.348% |
| 2026-09-21 | 21.33 | 21.58 | 21.10 | 21.49 | +0.797% | 177,165 | -1.722% |
| 2026-09-18 | 21.31 | 21.48 | 21.10 | 21.32 | -0.327% | 457,299 | -0.938% |
| 2026-09-17 | 21.44 | 21.52 | 21.15 | 21.39 | +0.234% | 138,547 | -1.262% |
| 2026-09-16 | 21.38 | 21.51 | 21.11 | 21.34 | +0.235% | 110,333 | -1.031% |
| 2026-09-15 | 21.33 | 21.41 | 21.00 | 21.29 | +0.047% | 128,786 | -0.798% |
| 2026-09-14 | 21.31 | 21.61 | 21.27 | 21.28 | -0.094% | 119,198 | -0.752% |
| 2026-09-11 | 21.31 | 21.32 | 21.07 | 21.30 | +0.614% | 134,935 | -0.845% |
| 2026-09-10 | 21.26 | 21.30 | 20.84 | 21.17 | -0.470% | 135,790 | -0.236% |
| 2026-09-09 | 21.17 | 21.34 | 21.09 | 21.27 | 0.000% | 135,094 | -0.705% |
| 2026-09-08 | 21.28 | 21.43 | 21.14 | 21.27 | -0.885% | 204,839 | -0.705% |
| 2026-09-04 | 21.17 | 21.49 | 21.14 | 21.46 | +0.751% | 95,236 | -1.584% |
| 2026-09-03 | 21.23 | 21.37 | 20.89 | 21.30 | +0.996% | 133,293 | -0.845% |
| 2026-09-02 | 21.14 | 21.23 | 21.00 | 21.09 | 0.000% | 160,362 | +0.142% |
| 2026-09-01 | 21.32 | 21.36 | 21.02 | 21.09 | -1.172% | 101,454 | +0.142% |
| 2026-08-31 | 21.51 | 21.58 | 21.27 | 21.34 | -0.836% | 135,933 | -1.031% |
| 2026-08-28 | 21.57 | 21.87 | 21.31 | 21.52 | +0.233% | 119,981 | -1.859% |
| 2026-08-27 | 21.39 | 21.51 | 21.28 | 21.47 | -0.047% | 144,444 | -1.630% |
| 2026-08-26 | 21.57 | 21.59 | 21.45 | 21.48 | +0.140% | 113,189 | -1.676% |
| 2026-08-25 | 21.44 | 21.50 | 21.22 | 21.45 | -0.325% | 116,776 | -1.538% |
| 2026-08-24 | 21.74 | 21.89 | 21.44 | 21.52 | -0.232% | 168,612 | -1.859% |
| 2026-08-21 | 22.19 | 22.28 | 21.54 | 21.57 | -2.619% | 350,268 | -2.086% |
| 2026-08-20 | 22.21 | 22.52 | 22.01 | 22.15 | -0.895% | 211,537 | -4.650% |
| 2026-08-19 | 22.56 | 22.94 | 22.26 | 22.35 | -0.799% | 227,512 | -5.503% |
| 2026-08-18 | 22.50 | 22.60 | 22.32 | 22.53 | +0.941% | 178,601 | -6.258% |
| 2026-08-17 | 22.00 | 22.56 | 22.00 | 22.32 | +0.995% | 243,738 | -5.376% |
| 2026-08-14 | 22.16 | 22.21 | 21.98 | 22.10 | +0.091% | 99,494 | -4.434% |
| 2026-08-13 | 22.12 | 22.22 | 21.83 | 22.08 | +0.546% | 127,802 | -4.348% |
| 2026-08-12 | 22.00 | 22.25 | 21.79 | 21.96 | -0.768% | 156,956 | -3.825% |
| 2026-08-11 | 22.04 | 22.30 | 22.02 | 22.13 | +0.272% | 125,476 | -4.564% |
| 2026-08-10 | 22.16 | 22.35 | 21.97 | 22.07 | -1.031% | 120,136 | -4.304% |
| 2026-08-07 | 22.23 | 22.50 | 22.13 | 22.30 | +0.405% | 113,262 | -5.291% |
| 2026-08-06 | 22.27 | 22.55 | 22.15 | 22.21 | +0.045% | 122,950 | -4.908% |
| 2026-08-05 | 22.38 | 22.38 | 21.75 | 22.20 | -0.538% | 115,517 | -4.865% |
| 2026-08-04 | 21.91 | 22.40 | 21.81 | 22.32 | +1.133% | 154,342 | -5.376% |
| 2026-08-03 | 21.96 | 22.20 | 21.75 | 22.07 | +1.239% | 192,290 | -4.304% |
| 2026-07-31 | 21.59 | 21.85 | 21.37 | 21.80 | +0.646% | 112,192 | -3.119% |
| 2026-07-30 | 21.82 | 21.82 | 21.43 | 21.66 | -1.141% | 93,150 | -2.493% |
| 2026-07-29 | 21.90 | 22.03 | 21.75 | 21.91 | +0.091% | 124,973 | -3.606% |
| 2026-07-28 | 21.98 | 22.18 | 21.76 | 21.89 | +0.736% | 101,756 | -3.518% |
| 2026-07-27 | 21.65 | 21.85 | 21.65 | 21.73 | +0.695% | 93,304 | -2.807% |
| 2026-07-24 | 21.44 | 21.64 | 21.30 | 21.58 | +1.172% | 113,513 | -2.132% |
| 2026-07-23 | 21.17 | 21.43 | 21.00 | 21.33 | +0.235% | 130,928 | -0.985% |
| 2026-07-22 | 21.26 | 21.35 | 21.08 | 21.28 | +0.141% | 78,354 | -0.752% |
| 2026-07-21 | 21.22 | 21.31 | 21.04 | 21.25 | -0.375% | 98,339 | -0.612% |
| 2026-07-20 | 21.43 | 21.45 | 21.13 | 21.33 | -0.234% | 96,735 | -0.985% |
| 2026-07-17 | 21.67 | 21.99 | 21.28 | 21.38 | -1.520% | 135,657 | -1.216% |
| 2026-07-16 | 21.34 | 21.75 | 21.32 | 21.71 | +2.551% | 175,334 | -2.718% |
| 2026-07-15 | 21.07 | 21.33 | 21.07 | 21.17 | +0.714% | 110,552 | -0.236% |
| 2026-07-14 | 21.22 | 21.25 | 21.02 | 21.02 | -1.315% | 106,459 | +0.476% |
| 2026-07-13 | 20.81 | 21.44 | 20.80 | 21.30 | +2.158% | 187,560 | -0.845% |
| 2026-07-10 | 20.89 | 21.11 | 20.78 | 20.85 | -1.697% | 140,637 | +1.295% |
| 2026-07-09 | 20.96 | 21.22 | 20.88 | 21.21 | +0.474% | 121,925 | -0.424% |
| 2026-07-08 | 21.16 | 21.28 | 21.00 | 21.11 | -0.425% | 142,440 | +0.047% |
| 2026-07-07 | 21.52 | 21.60 | 21.15 | 21.20 | -0.141% | 140,117 | -0.377% |
| 2026-07-06 | 21.46 | 21.65 | 21.10 | 21.23 | -1.210% | 175,572 | -0.518% |
| 2026-07-02 | 21.71 | 21.75 | 21.36 | 21.49 | -1.013% | 90,817 | -1.722% |
| 2026-07-01 | 21.35 | 21.92 | 21.30 | 21.71 | +2.165% | 155,577 | -2.718% |
| 2026-06-30 | 21.55 | 21.56 | 21.00 | 21.25 | -1.893% | 196,142 | -0.612% |
| 2026-06-29 | 21.90 | 21.90 | 21.34 | 21.66 | -1.051% | 170,278 | -2.493% |
| 2026-06-26 | 21.28 | 21.89 | 21.24 | 21.89 | +3.401% | 697,650 | -3.518% |
| 2026-06-25 | 21.26 | 21.30 | 20.96 | 21.17 | -0.283% | 132,023 | -0.236% |
| 2026-06-24 | 21.42 | 21.50 | 20.89 | 21.23 | -0.887% | 305,268 | -0.518% |
| 2026-06-23 | 20.10 | 21.48 | 20.10 | 21.42 | +4.692% | 177,476 | -1.401% |
| 2026-06-22 | 20.04 | 20.60 | 19.99 | 20.46 | +0.639% | 193,743 | +3.226% |
| 2026-06-18 | 20.19 | 20.43 | 20.11 | 20.33 | +1.397% | 319,825 | +3.886% |
| 2026-06-17 | 20.40 | 20.56 | 20.00 | 20.05 | -2.243% | 132,936 | +5.337% |
| 2026-06-16 | 20.50 | 20.74 | 20.18 | 20.51 | +0.737% | 104,515 | +2.974% |
| 2026-06-15 | 20.68 | 20.85 | 20.36 | 20.36 | -1.880% | 159,433 | +3.733% |
| 2026-06-12 | 20.88 | 21.19 | 20.70 | 20.75 | -0.288% | 140,257 | +1.783% |
| 2026-06-11 | 21.00 | 21.00 | 20.75 | 20.81 | -0.335% | 103,918 | +1.490% |
| 2026-06-10 | 20.74 | 20.98 | 20.59 | 20.88 | +1.606% | 96,658 | +1.149% |
| 2026-06-09 | 20.40 | 20.70 | 20.40 | 20.55 | +1.182% | 110,479 | +2.774% |
| 2026-06-08 | 20.59 | 20.68 | 20.31 | 20.31 | -1.360% | 116,279 | +3.988% |
| 2026-06-05 | 20.61 | 20.82 | 20.50 | 20.59 | +0.341% | 94,246 | +2.574% |
| 2026-06-04 | 20.40 | 20.68 | 20.40 | 20.52 | +1.786% | 84,328 | +2.924% |
| 2026-06-03 | 20.59 | 20.59 | 20.14 | 20.16 | -2.750% | 103,556 | +4.762% |
| 2026-06-02 | 20.49 | 20.84 | 20.33 | 20.73 | +0.631% | 96,273 | +1.881% |
| 2026-06-01 | 20.42 | 20.68 | 20.33 | 20.60 | +0.684% | 166,343 | +2.524% |
| 2026-05-29 | 20.41 | 20.50 | 20.28 | 20.46 | -0.389% | 124,898 | +3.226% |
| 2026-05-28 | 20.51 | 20.60 | 20.28 | 20.54 | +0.146% | 107,082 | +2.824% |
| 2026-05-27 | 20.38 | 20.65 | 20.08 | 20.51 | +0.441% | 120,250 | +2.974% |
| 2026-05-26 | 20.28 | 20.48 | 20.19 | 20.42 | +0.690% | 108,072 | +3.428% |
| 2026-05-22 | 20.22 | 20.31 | 19.97 | 20.28 | +1.198% | 135,961 | +4.142% |
| 2026-05-21 | 19.96 | 20.15 | 19.70 | 20.04 | +0.200% | 164,547 | +5.389% |
| 2026-05-20 | 20.05 | 20.23 | 19.96 | 20.00 | -0.299% | 170,989 | +5.600% |
| 2026-05-19 | 20.33 | 20.50 | 20.04 | 20.06 | -1.618% | 117,590 | +5.284% |
| 2026-05-18 | 19.96 | 20.49 | 19.96 | 20.39 | +1.848% | 105,658 | +3.580% |
| 2026-05-15 | 20.26 | 20.34 | 19.98 | 20.02 | -1.282% | 98,839 | +5.495% |
| 2026-05-14 | 20.29 | 20.48 | 20.16 | 20.28 | +0.446% | 100,508 | +4.142% |
| 2026-05-13 | 20.09 | 20.26 | 19.96 | 20.19 | -0.050% | 144,331 | +4.606% |
| 2026-05-12 | 20.41 | 20.41 | 20.12 | 20.20 | -0.591% | 107,508 | +4.554% |
| 2026-05-11 | 20.68 | 20.68 | 20.24 | 20.32 | -1.693% | 129,498 | +3.937% |
| 2026-05-08 | 20.51 | 20.75 | 20.50 | 20.67 | -0.577% | 88,687 | +2.177% |
| 2026-05-07 | 20.35 | 20.79 | 20.32 | 20.79 | +2.162% | 149,589 | +1.587% |
| 2026-05-06 | 20.67 | 20.67 | 20.13 | 20.35 | -0.973% | 145,258 | +3.784% |
| 2026-05-05 | 20.53 | 20.89 | 20.31 | 20.55 | +0.244% | 136,060 | +2.774% |
| 2026-05-04 | 20.93 | 21.08 | 19.98 | 20.50 | -2.936% | 608,580 | +3.024% |
| 2026-05-01 | 20.90 | 21.14 | 20.73 | 21.12 | +1.149% | 146,022 | 0.000% |
| 2026-04-30 | 20.63 | 20.94 | 20.35 | 20.88 | +1.359% | 227,262 | +1.149% |
| 2026-04-29 | 20.58 | 20.75 | 20.51 | 20.60 | -0.290% | 130,455 | +2.524% |
| 2026-04-28 | 20.65 | 20.78 | 20.44 | 20.66 | +1.275% | 125,378 | +2.227% |
| 2026-04-27 | 20.38 | 20.47 | 20.25 | 20.40 | +0.344% | 130,401 | +3.529% |
| 2026-04-24 | 20.52 | 20.83 | 20.18 | 20.33 | -1.263% | 174,925 | +3.886% |
| 2026-04-23 | 20.43 | 20.84 | 20.29 | 20.59 | +1.279% | 187,863 | +2.574% |
| 2026-04-22 | 19.80 | 20.33 | 19.80 | 20.33 | +2.729% | 216,692 | +3.886% |
| 2026-04-21 | 19.80 | 20.15 | 19.70 | 19.79 | +0.152% | 223,726 | +6.721% |
| 2026-04-20 | 21.04 | 21.22 | 19.55 | 19.76 | -8.814% | 409,899 | +6.883% |
| 2026-04-17 | 21.45 | 21.80 | 21.35 | 21.67 | +1.689% | 247,391 | -2.538% |
| 2026-04-16 | 21.29 | 21.48 | 21.27 | 21.31 | -0.421% | 99,826 | -0.892% |
| 2026-04-15 | 21.72 | 21.72 | 21.12 | 21.40 | -1.700% | 167,498 | -1.308% |
| 2026-04-14 | 21.92 | 21.92 | 21.76 | 21.77 | -1.180% | 147,293 | -2.986% |
| 2026-04-13 | 21.94 | 22.05 | 21.80 | 22.03 | -0.944% | 128,955 | -4.131% |
| 2026-04-10 | 22.30 | 22.35 | 22.00 | 22.24 | -0.537% | 95,014 | -5.036% |
| 2026-04-09 | 21.99 | 22.36 | 21.96 | 22.36 | +1.085% | 135,431 | -5.546% |
| 2026-04-08 | 21.98 | 22.18 | 21.91 | 22.12 | +1.842% | 143,700 | -4.521% |
| 2026-04-07 | 21.79 | 21.86 | 21.65 | 21.72 | -0.230% | 77,956 | -2.762% |
| 2026-04-06 | 21.60 | 21.79 | 21.56 | 21.77 | +0.369% | 75,539 | -2.986% |
| 2026-04-02 | 21.63 | 21.89 | 21.45 | 21.69 | +0.277% | 88,564 | -2.628% |
| 2026-04-01 | 21.50 | 21.76 | 21.29 | 21.63 | +0.980% | 119,111 | -2.358% |
| 2026-03-31 | 21.90 | 21.95 | 21.30 | 21.42 | -1.517% | 198,096 | -1.401% |
| 2026-03-30 | 21.50 | 21.87 | 21.36 | 21.75 | +2.017% | 208,251 | -2.897% |
| 2026-03-27 | 21.30 | 21.41 | 21.26 | 21.32 | -0.560% | 105,408 | -0.938% |
| 2026-03-26 | 21.27 | 21.50 | 21.25 | 21.44 | +0.375% | 129,484 | -1.493% |
| 2026-03-25 | 21.49 | 21.49 | 21.03 | 21.36 | -0.094% | 97,432 | -1.124% |
| 2026-03-24 | 20.95 | 21.52 | 20.94 | 21.38 | +1.231% | 134,989 | -1.216% |
| 2026-03-23 | 20.73 | 21.25 | 20.69 | 21.12 | +3.327% | 177,755 | 0.000% |
| 2026-03-20 | 20.56 | 20.56 | 20.27 | 20.44 | -0.049% | 711,483 | +3.327% |
| 2026-03-19 | 20.39 | 20.59 | 20.21 | 20.45 | +0.049% | 184,021 | +3.276% |
| 2026-03-18 | 20.87 | 20.91 | 20.42 | 20.44 | -2.201% | 172,722 | +3.327% |
| 2026-03-17 | 21.09 | 21.32 | 20.84 | 20.90 | -1.135% | 181,274 | +1.053% |
| 2026-03-16 | 21.25 | 21.31 | 20.99 | 21.14 | -0.047% | 140,287 | -0.095% |
| 2026-03-13 | 21.26 | 21.34 | 21.03 | 21.15 | -0.517% | 130,218 | -0.142% |
| 2026-03-12 | 21.10 | 21.44 | 21.09 | 21.26 | +0.189% | 141,936 | -0.659% |
| 2026-03-11 | 21.03 | 21.27 | 20.99 | 21.22 | +0.903% | 88,712 | -0.471% |
| 2026-03-10 | 21.08 | 21.38 | 20.99 | 21.03 | -0.614% | 125,712 | +0.428% |
| 2026-03-09 | 21.09 | 21.27 | 20.78 | 21.16 | -0.704% | 176,028 | -0.189% |
| 2026-03-06 | 21.04 | 21.35 | 20.83 | 21.31 | +0.471% | 191,821 | -0.892% |
| 2026-03-05 | 21.27 | 21.32 | 21.15 | 21.21 | -1.211% | 120,781 | -0.424% |
| 2026-03-04 | 21.14 | 21.60 | 20.94 | 21.47 | +1.321% | 167,990 | -1.630% |
| 2026-03-03 | 20.65 | 21.22 | 20.63 | 21.19 | +0.522% | 134,877 | -0.330% |
| 2026-03-02 | 20.98 | 21.24 | 20.96 | 21.08 | -0.142% | 149,552 | +0.190% |
| 2026-02-27 | 20.87 | 21.19 | 20.66 | 21.11 | +0.333% | 217,946 | +0.047% |
| 2026-02-26 | 21.18 | 21.32 | 20.91 | 21.04 | -0.848% | 182,099 | +0.380% |
| 2026-02-25 | 21.08 | 21.27 | 20.83 | 21.22 | +0.569% | 177,153 | -0.471% |
| 2026-02-24 | 20.79 | 21.15 | 20.79 | 21.10 | +1.540% | 124,108 | +0.095% |
| 2026-02-23 | 20.46 | 20.95 | 20.42 | 20.78 | +1.564% | 213,363 | +1.636% |
| 2026-02-20 | 20.53 | 20.61 | 20.11 | 20.46 | -0.146% | 198,266 | +3.226% |
| 2026-02-19 | 20.56 | 20.70 | 20.45 | 20.49 | -1.062% | 150,199 | +3.075% |
| 2026-02-18 | 20.52 | 20.73 | 20.43 | 20.71 | +0.632% | 134,421 | +1.980% |
| 2026-02-17 | 20.65 | 20.71 | 20.38 | 20.58 | -0.867% | 169,467 | +2.624% |
| 2026-02-13 | 20.50 | 20.80 | 20.27 | 20.76 | +1.765% | 123,503 | +1.734% |
| 2026-02-12 | 20.53 | 20.65 | 20.20 | 20.40 | -0.585% | 129,190 | +3.529% |
| 2026-02-11 | 20.67 | 20.75 | 20.29 | 20.52 | -0.146% | 96,070 | +2.924% |
| 2026-02-10 | 20.48 | 20.80 | 20.42 | 20.55 | +0.933% | 149,198 | +2.774% |
| 2026-02-09 | 20.41 | 20.54 | 20.20 | 20.36 | -0.245% | 119,018 | +3.733% |
| 2026-02-06 | 20.45 | 20.65 | 20.23 | 20.41 | -0.196% | 181,064 | +3.479% |
| 2026-02-05 | 20.30 | 20.53 | 20.09 | 20.45 | +0.393% | 206,111 | +3.276% |
| 2026-02-04 | 19.81 | 20.40 | 19.79 | 20.37 | +3.035% | 215,464 | +3.682% |
| 2026-02-03 | 19.85 | 19.90 | 19.51 | 19.77 | -0.202% | 179,875 | +6.829% |
| 2026-02-02 | 19.56 | 19.88 | 19.40 | 19.81 | +1.642% | 257,444 | +6.613% |
| 2026-01-30 | 19.14 | 19.64 | 19.11 | 19.49 | +1.775% | 196,995 | +8.363% |
| 2026-01-29 | 19.07 | 19.25 | 18.87 | 19.15 | +0.896% | 239,517 | +10.287% |
| 2026-01-28 | 19.36 | 19.40 | 18.97 | 18.98 | -1.709% | 169,577 | +11.275% |
| 2026-01-27 | 19.30 | 19.44 | 19.15 | 19.31 | +0.364% | 108,864 | +9.373% |
| 2026-01-26 | 19.41 | 19.41 | 19.10 | 19.24 | -0.414% | 143,561 | +9.771% |
| 2026-01-23 | 19.64 | 19.76 | 19.18 | 19.32 | -1.929% | 150,416 | +9.317% |
| 2026-01-22 | 19.55 | 19.86 | 19.50 | 19.70 | +0.767% | 171,695 | +7.208% |
| 2026-01-21 | 19.11 | 19.56 | 19.11 | 19.55 | +2.196% | 222,137 | +8.031% |
| 2026-01-20 | 19.16 | 19.25 | 19.00 | 19.13 | -0.727% | 148,220 | +10.403% |
| 2026-01-16 | 19.09 | 19.29 | 18.98 | 19.27 | +0.469% | 184,272 | +9.600% |
| 2026-01-15 | 18.88 | 19.27 | 18.80 | 19.18 | +1.481% | 169,674 | +10.115% |
| 2026-01-14 | 18.56 | 19.02 | 18.55 | 18.90 | +1.613% | 325,668 | +11.746% |
| 2026-01-13 | 18.61 | 18.75 | 18.44 | 18.60 | -0.161% | 174,386 | +13.548% |
| 2026-01-12 | 18.40 | 18.71 | 18.20 | 18.63 | +1.085% | 186,180 | +13.366% |
| 2026-01-09 | 18.11 | 18.44 | 18.02 | 18.43 | +1.767% | 194,432 | +14.596% |
| 2026-01-08 | 17.72 | 18.21 | 17.70 | 18.11 | +0.166% | 301,254 | +16.621% |
| 2026-01-07 | 18.25 | 18.25 | 17.86 | 18.08 | -0.331% | 242,603 | +16.814% |
| 2026-01-06 | 18.07 | 18.21 | 17.89 | 18.14 | +0.443% | 181,323 | +16.428% |
| 2026-01-05 | 17.96 | 18.35 | 17.96 | 18.06 | +0.333% | 232,260 | +16.944% |
| 2026-01-02 | 18.01 | 18.18 | 17.78 | 18.00 | -0.056% | 148,619 | +17.333% |
| 2025-12-31 | 18.35 | 18.35 | 18.00 | 18.01 | -1.746% | 143,624 | +17.268% |
| 2025-12-30 | 18.34 | 18.45 | 18.22 | 18.33 | -0.597% | 176,588 | +15.221% |
| 2025-12-29 | 18.29 | 18.46 | 18.22 | 18.44 | +0.820% | 240,417 | +14.534% |
| 2025-12-26 | 18.11 | 18.36 | 18.00 | 18.29 | +0.883% | 225,504 | +15.473% |
| 2025-12-24 | 18.11 | 18.18 | 17.90 | 18.13 | +0.277% | 133,777 | +16.492% |
| 2025-12-23 | 18.12 | 18.31 | 17.45 | 18.08 | -0.768% | 288,009 | +16.814% |
| 2025-12-22 | 18.67 | 19.00 | 17.95 | 18.22 | +0.830% | 332,169 | +15.917% |
| 2025-12-19 | 18.25 | 18.38 | 17.95 | 18.07 | -1.847% | 432,125 | +16.879% |
| 2025-12-18 | 18.14 | 18.47 | 18.14 | 18.41 | +1.488% | 194,244 | +14.720% |
| 2025-12-17 | 18.15 | 18.27 | 17.89 | 18.14 | -0.820% | 205,176 | +16.428% |
| 2025-12-16 | 18.29 | 18.39 | 18.16 | 18.29 | -0.273% | 169,394 | +15.473% |
| 2025-12-15 | 18.35 | 18.47 | 18.25 | 18.34 | -0.109% | 197,024 | +15.158% |
| 2025-12-12 | 18.20 | 18.48 | 18.05 | 18.36 | +0.713% | 205,981 | +15.033% |
| 2025-12-11 | 17.75 | 18.25 | 17.75 | 18.23 | +2.473% | 254,498 | +15.853% |
| 2025-12-10 | 17.72 | 17.99 | 17.55 | 17.79 | +0.622% | 218,989 | +18.718% |
| 2025-12-09 | 17.40 | 17.73 | 17.34 | 17.68 | +1.434% | 219,064 | +19.457% |
| 2025-12-08 | 17.76 | 17.81 | 17.39 | 17.43 | -2.024% | 142,843 | +21.170% |
| 2025-12-05 | 17.69 | 17.91 | 17.63 | 17.79 | +1.080% | 162,446 | +18.718% |
| 2025-12-04 | 17.83 | 17.83 | 17.54 | 17.60 | -1.676% | 167,243 | +20.000% |
| 2025-12-03 | 17.59 | 17.97 | 17.49 | 17.90 | +1.705% | 176,416 | +17.989% |
| 2025-12-02 | 17.58 | 17.63 | 17.33 | 17.60 | +0.057% | 161,937 | +20.000% |
| 2025-12-01 | 17.28 | 17.62 | 17.26 | 17.59 | +0.860% | 219,551 | +20.068% |
| 2025-11-28 | 17.27 | 17.48 | 17.24 | 17.44 | +1.043% | 145,883 | +21.101% |
| 2025-11-26 | 17.28 | 17.39 | 17.22 | 17.26 | -0.576% | 185,130 | +22.364% |
| 2025-11-25 | 16.99 | 17.49 | 16.99 | 17.36 | +2.479% | 233,028 | +21.659% |
| 2025-11-24 | 17.00 | 17.11 | 16.85 | 16.94 | -0.762% | 843,205 | +24.675% |
| 2025-11-21 | 16.83 | 17.10 | 16.78 | 17.07 | +1.789% | 156,069 | +23.726% |
| 2025-11-20 | 16.71 | 16.79 | 16.51 | 16.77 | +0.781% | 181,966 | +25.939% |
| 2025-11-19 | 16.70 | 16.75 | 16.54 | 16.64 | +0.060% | 141,616 | +26.923% |
| 2025-11-18 | 16.37 | 16.74 | 16.37 | 16.63 | +1.526% | 179,334 | +26.999% |
| 2025-11-17 | 16.82 | 16.87 | 16.33 | 16.38 | -3.077% | 240,761 | +28.938% |
| 2025-11-14 | 16.95 | 16.95 | 16.63 | 16.90 | -0.471% | 211,678 | +24.970% |
| 2025-11-13 | 16.76 | 17.02 | 16.75 | 16.98 | +0.592% | 164,474 | +24.382% |
| 2025-11-12 | 17.01 | 17.09 | 16.66 | 16.88 | -0.413% | 148,084 | +25.118% |
| 2025-11-11 | 17.08 | 17.25 | 16.93 | 16.95 | -0.411% | 181,287 | +24.602% |
| 2025-11-10 | 17.00 | 17.16 | 16.89 | 17.02 | +0.295% | 265,380 | +24.089% |
| 2025-11-07 | 16.99 | 17.36 | 16.93 | 16.97 | +0.177% | 252,995 | +24.455% |
| 2025-11-06 | 17.03 | 17.16 | 16.86 | 16.94 | -1.224% | 280,138 | +24.675% |
| 2025-11-05 | 16.96 | 17.27 | 16.94 | 17.15 | +1.120% | 205,435 | +23.149% |
| 2025-11-04 | 17.08 | 17.08 | 16.75 | 16.96 | -0.177% | 253,145 | +24.528% |
| 2025-11-03 | 16.41 | 17.45 | 16.37 | 16.99 | +3.598% | 636,515 | +24.308% |
| 2025-10-31 | 16.52 | 16.57 | 16.34 | 16.40 | -0.906% | 209,422 | +28.780% |
| 2025-10-30 | 16.45 | 16.59 | 16.30 | 16.55 | +0.242% | 286,764 | +27.613% |
| 2025-10-29 | 16.66 | 16.82 | 16.41 | 16.51 | -1.138% | 247,142 | +27.922% |
| 2025-10-28 | 16.57 | 16.78 | 16.47 | 16.70 | +0.785% | 192,093 | +26.467% |
| 2025-10-27 | 17.00 | 17.02 | 16.57 | 16.57 | -2.242% | 217,490 | +27.459% |
| 2025-10-24 | 17.10 | 17.14 | 16.78 | 16.95 | -0.118% | 156,990 | +24.602% |
| 2025-10-23 | 17.09 | 17.13 | 16.97 | 16.97 | -0.411% | 153,238 | +24.455% |
| 2025-10-22 | 16.88 | 17.14 | 16.88 | 17.04 | +1.008% | 255,556 | +23.944% |
| 2025-10-21 | 17.21 | 17.24 | 16.83 | 16.87 | -1.862% | 236,519 | +25.193% |
| 2025-10-20 | 17.27 | 17.46 | 16.97 | 17.19 | -0.058% | 249,430 | +22.862% |
| 2025-10-17 | 17.39 | 17.61 | 17.17 | 17.20 | -1.263% | 212,106 | +22.791% |
| 2025-10-16 | 17.50 | 17.54 | 17.36 | 17.42 | -0.172% | 217,460 | +21.240% |
| 2025-10-15 | 17.56 | 17.86 | 17.40 | 17.45 | -0.683% | 197,256 | +21.032% |
| 2025-10-14 | 17.19 | 17.65 | 17.19 | 17.57 | +1.326% | 219,444 | +20.205% |
| 2025-10-13 | 17.13 | 17.42 | 17.10 | 17.34 | +1.880% | 198,098 | +21.799% |
| 2025-10-10 | 17.31 | 17.44 | 17.01 | 17.02 | -2.798% | 209,230 | +24.089% |
| 2025-10-09 | 17.57 | 17.77 | 17.51 | 17.51 | -0.849% | 189,632 | +20.617% |
| 2025-10-08 | 17.50 | 17.73 | 17.41 | 17.66 | +1.030% | 196,080 | +19.592% |
| 2025-10-07 | 17.70 | 17.84 | 17.40 | 17.48 | -1.187% | 209,866 | +20.824% |
| 2025-10-06 | 18.16 | 18.27 | 17.69 | 17.69 | -2.588% | 209,065 | +19.389% |
| 2025-10-03 | 18.04 | 18.38 | 18.04 | 18.16 | +0.387% | 117,135 | +16.300% |
| 2025-10-02 | 18.28 | 18.31 | 18.03 | 18.09 | -1.039% | 127,889 | +16.750% |
| 2025-10-01 | 18.28 | 18.40 | 18.16 | 18.28 | 0.000% | 171,976 | +15.536% |
| 2025-09-30 | 18.08 | 18.30 | 18.06 | 18.28 | +0.939% | 146,285 | +15.536% |
| 2025-09-29 | 18.39 | 18.41 | 18.07 | 18.11 | -1.362% | 92,599 | +16.621% |
| 2025-09-26 | 18.23 | 18.40 | 18.14 | 18.36 | +1.213% | 125,507 | +15.033% |
| 2025-09-25 | 18.29 | 18.38 | 18.07 | 18.14 | -0.983% | 94,353 | +16.428% |
| 2025-09-24 | 18.16 | 18.42 | 18.16 | 18.32 | +0.439% | 107,733 | +15.284% |
| 2025-09-23 | 18.59 | 18.69 | 18.15 | 18.24 | -1.883% | 162,380 | +15.789% |
| 2025-09-22 | 18.68 | 18.70 | 18.33 | 18.59 | +2.481% | 139,907 | +13.609% |
| 2025-09-19 | 18.31 | 18.35 | 18.04 | 18.14 | -0.874% | 395,939 | +16.428% |
| 2025-09-18 | 18.06 | 18.34 | 18.02 | 18.30 | +0.938% | 117,094 | +15.410% |
| 2025-09-17 | 18.16 | 18.56 | 17.99 | 18.13 | -0.220% | 123,968 | +16.492% |
| 2025-09-16 | 17.99 | 18.18 | 17.97 | 18.17 | +0.609% | 99,298 | +16.236% |
| 2025-09-15 | 18.04 | 18.13 | 17.98 | 18.06 | +0.445% | 90,566 | +16.944% |
| 2025-09-12 | 18.27 | 18.29 | 17.95 | 17.98 | -2.123% | 73,827 | +17.464% |
| 2025-09-11 | 17.96 | 18.41 | 17.93 | 18.37 | +2.226% | 125,770 | +14.970% |
| 2025-09-10 | 18.02 | 18.12 | 17.80 | 17.97 | -0.608% | 138,118 | +17.529% |
| 2025-09-09 | 18.46 | 18.46 | 18.01 | 18.08 | -1.952% | 121,823 | +16.814% |
| 2025-09-08 | 18.47 | 18.48 | 18.31 | 18.44 | -0.216% | 106,868 | +14.534% |
| 2025-09-05 | 18.60 | 18.74 | 18.31 | 18.48 | -0.699% | 113,234 | +14.286% |
| 2025-09-04 | 18.26 | 18.63 | 18.21 | 18.61 | +2.309% | 123,070 | +13.487% |
| 2025-09-03 | 18.17 | 18.31 | 18.10 | 18.19 | -0.274% | 155,527 | +16.108% |
| 2025-09-02 | 18.19 | 18.30 | 18.10 | 18.24 | -0.164% | 116,718 | +15.789% |
| 2025-08-29 | 18.45 | 18.45 | 18.18 | 18.27 | -0.760% | 135,106 | +15.599% |
| 2025-08-28 | 18.58 | 18.58 | 18.27 | 18.41 | -0.540% | 66,464 | +14.720% |
| 2025-08-27 | 18.44 | 18.53 | 18.35 | 18.51 | +0.380% | 83,646 | +14.100% |
| 2025-08-26 | 18.47 | 18.65 | 18.39 | 18.44 | -0.162% | 81,108 | +14.534% |
| 2025-08-25 | 18.57 | 18.66 | 18.43 | 18.47 | -1.230% | 129,856 | +14.348% |
| 2025-08-22 | 18.16 | 18.71 | 18.10 | 18.70 | +3.544% | 160,165 | +12.941% |
| 2025-08-21 | 17.97 | 18.11 | 17.97 | 18.06 | +0.222% | 93,942 | +16.944% |
| 2025-08-20 | 18.28 | 18.41 | 18.02 | 18.02 | -1.260% | 104,156 | +17.203% |
| 2025-08-19 | 18.05 | 18.29 | 18.04 | 18.25 | +1.220% | 106,668 | +15.726% |
| 2025-08-18 | 18.06 | 18.24 | 17.96 | 18.03 | -0.166% | 109,981 | +17.138% |
| 2025-08-15 | 18.28 | 18.32 | 17.97 | 18.06 | -0.933% | 107,524 | +16.944% |
| 2025-08-14 | 18.45 | 18.45 | 18.22 | 18.23 | -1.937% | 117,863 | +15.853% |
| 2025-08-13 | 18.32 | 18.65 | 18.28 | 18.59 | +1.253% | 217,337 | +13.609% |
| 2025-08-12 | 17.99 | 18.41 | 17.94 | 18.36 | +2.057% | 173,659 | +15.033% |
| 2025-08-11 | 18.16 | 18.25 | 17.86 | 17.99 | -0.936% | 140,483 | +17.399% |
| 2025-08-08 | 18.08 | 18.24 | 17.99 | 18.16 | +1.001% | 189,074 | +16.300% |
| 2025-08-07 | 18.18 | 18.30 | 17.96 | 17.98 | -0.663% | 138,983 | +17.464% |
| 2025-08-06 | 18.03 | 18.18 | 17.98 | 18.10 | 0.000% | 134,114 | +16.685% |
| 2025-08-05 | 17.82 | 18.14 | 17.74 | 18.10 | +1.230% | 143,371 | +16.685% |
| 2025-08-04 | 17.55 | 18.00 | 17.55 | 17.88 | +1.764% | 228,038 | +18.121% |
| 2025-08-01 | 17.75 | 17.86 | 17.54 | 17.57 | -1.292% | 311,653 | +20.205% |
| 2025-07-31 | 17.70 | 17.94 | 17.59 | 17.80 | -0.168% | 227,154 | +18.652% |
| 2025-07-30 | 18.50 | 18.51 | 17.74 | 17.83 | -1.164% | 216,803 | +18.452% |
| 2025-07-29 | 18.15 | 18.15 | 17.97 | 18.04 | -0.387% | 104,922 | +17.073% |
| 2025-07-28 | 17.99 | 18.18 | 17.98 | 18.11 | +0.891% | 108,496 | +16.621% |
| 2025-07-25 | 18.10 | 18.15 | 17.93 | 17.95 | -0.499% | 130,202 | +17.660% |
| 2025-07-24 | 18.14 | 18.22 | 17.97 | 18.04 | -0.988% | 114,897 | +17.073% |
| 2025-07-23 | 18.09 | 18.22 | 18.04 | 18.22 | +1.110% | 149,365 | +15.917% |
| 2025-07-22 | 17.78 | 18.13 | 17.66 | 18.02 | +1.521% | 160,253 | +17.203% |
| 2025-07-21 | 17.80 | 17.98 | 17.72 | 17.75 | 0.000% | 228,679 | +18.986% |
| 2025-07-18 | 17.90 | 17.93 | 17.68 | 17.75 | -0.337% | 177,645 | +18.986% |
| 2025-07-17 | 17.76 | 17.87 | 17.66 | 17.81 | +0.451% | 171,735 | +18.585% |
| 2025-07-16 | 17.90 | 18.04 | 17.53 | 17.73 | -0.617% | 202,916 | +19.120% |
| 2025-07-15 | 18.45 | 18.45 | 17.81 | 17.84 | -3.254% | 133,761 | +18.386% |
| 2025-07-14 | 18.16 | 18.44 | 18.07 | 18.44 | +1.319% | 165,061 | +14.534% |
| 2025-07-11 | 18.35 | 18.39 | 18.17 | 18.20 | -3.037% | 120,220 | +16.044% |
| 2025-07-10 | 18.50 | 18.89 | 18.44 | 18.77 | +1.459% | 204,166 | +12.520% |
| 2025-07-09 | 18.48 | 18.56 | 18.30 | 18.50 | +0.543% | 135,193 | +14.162% |
| 2025-07-08 | 18.35 | 18.58 | 18.35 | 18.40 | 0.000% | 206,552 | +14.783% |
| 2025-07-07 | 18.52 | 18.70 | 18.35 | 18.40 | -1.393% | 152,119 | +14.783% |
| 2025-07-03 | 18.66 | 18.66 | 18.49 | 18.66 | +0.485% | 63,300 | +13.183% |
| 2025-07-02 | 18.50 | 18.63 | 18.41 | 18.57 | +0.433% | 139,793 | +13.732% |
| 2025-07-01 | 18.07 | 18.74 | 18.07 | 18.49 | +1.929% | 207,119 | +14.224% |
| 2025-06-30 | 18.36 | 18.43 | 18.12 | 18.14 | -0.983% | 181,232 | +16.428% |
| 2025-06-27 | 18.63 | 18.70 | 18.25 | 18.32 | -1.346% | 278,618 | +15.284% |
| 2025-06-26 | 18.43 | 18.57 | 18.28 | 18.57 | +0.541% | 146,260 | +13.732% |
| 2025-06-25 | 19.00 | 19.07 | 18.45 | 18.47 | -2.841% | 200,025 | +14.348% |
| 2025-06-24 | 18.93 | 19.14 | 18.76 | 19.01 | 0.000% | 155,599 | +11.099% |
| 2025-06-23 | 18.41 | 19.01 | 18.37 | 19.01 | +4.221% | 194,209 | +11.099% |
| 2025-06-20 | 18.55 | 18.55 | 18.24 | 18.24 | -1.405% | 259,689 | +15.789% |
| 2025-06-18 | 18.59 | 18.68 | 18.47 | 18.50 | -0.857% | 86,127 | +14.162% |
| 2025-06-17 | 18.57 | 18.75 | 18.55 | 18.66 | -0.321% | 83,089 | +13.183% |
| 2025-06-16 | 18.54 | 18.72 | 18.42 | 18.72 | +1.518% | 136,586 | +12.821% |
| 2025-06-13 | 18.75 | 18.75 | 18.40 | 18.44 | -2.175% | 136,066 | +14.534% |
| 2025-06-12 | 18.60 | 18.85 | 18.55 | 18.85 | +0.641% | 181,868 | +12.042% |
| 2025-06-11 | 18.85 | 18.92 | 18.68 | 18.73 | -0.319% | 162,467 | +12.760% |
| 2025-06-10 | 18.78 | 18.97 | 18.56 | 18.79 | +0.751% | 132,910 | +12.400% |
| 2025-06-09 | 18.56 | 18.78 | 18.42 | 18.65 | +0.539% | 126,060 | +13.244% |
| 2025-06-06 | 18.72 | 18.78 | 18.38 | 18.55 | +0.108% | 93,626 | +13.854% |
| 2025-06-05 | 18.49 | 18.65 | 18.43 | 18.53 | +0.216% | 146,294 | +13.977% |
| 2025-06-04 | 18.62 | 18.73 | 18.44 | 18.49 | -0.858% | 126,856 | +14.224% |
| 2025-06-03 | 18.44 | 18.75 | 18.38 | 18.65 | +0.865% | 112,817 | +13.244% |
| 2025-06-02 | 18.61 | 18.65 | 18.38 | 18.49 | -0.964% | 130,799 | +14.224% |
| 2025-05-30 | 18.72 | 18.77 | 18.50 | 18.67 | -0.267% | 136,620 | +13.123% |
| 2025-05-29 | 18.60 | 18.73 | 18.48 | 18.72 | +0.862% | 95,945 | +12.821% |
| 2025-05-28 | 18.90 | 18.94 | 18.55 | 18.56 | -1.955% | 110,181 | +13.793% |
| 2025-05-27 | 18.74 | 19.02 | 18.48 | 18.93 | +1.610% | 144,929 | +11.569% |
| 2025-05-23 | 18.60 | 18.75 | 18.51 | 18.63 | -0.534% | 128,057 | +13.366% |
| 2025-05-22 | 18.90 | 18.95 | 18.71 | 18.73 | -1.004% | 133,049 | +12.760% |
| 2025-05-21 | 19.20 | 19.42 | 18.89 | 18.92 | -2.172% | 112,255 | +11.628% |
| 2025-05-20 | 19.40 | 19.44 | 19.22 | 19.34 | -0.514% | 115,152 | +9.204% |
| 2025-05-19 | 19.40 | 19.48 | 19.24 | 19.44 | -0.308% | 134,228 | +8.642% |
| 2025-05-16 | 19.55 | 19.63 | 19.30 | 19.50 | 0.000% | 132,262 | +8.308% |