EPAC
Enerpac Tool Group Corp.
stockNYSE
At CloseOct 2, 2026 3:59:52 PM EDT
35.65USD+1.945%(+0.68)349,350
EPAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.40 | 35.92 | 35.10 | 35.64 | +1.916% | 349,350 | 0.000% |
| 2026-10-01 | 34.83 | 35.22 | 34.21 | 34.97 | +0.229% | 384,890 | +1.916% |
| 2026-09-30 | 35.51 | 35.51 | 34.88 | 34.89 | -1.245% | 367,199 | +2.150% |
| 2026-09-29 | 35.27 | 35.47 | 34.62 | 35.33 | +0.284% | 620,917 | +0.877% |
| 2026-09-28 | 35.57 | 35.91 | 35.09 | 35.23 | -1.317% | 621,989 | +1.164% |
| 2026-09-25 | 35.97 | 36.50 | 34.91 | 35.70 | -0.943% | 564,016 | -0.168% |
| 2026-09-24 | 35.83 | 36.16 | 35.57 | 36.04 | +0.083% | 393,089 | -1.110% |
| 2026-09-23 | 35.44 | 36.07 | 35.16 | 36.01 | +0.671% | 336,399 | -1.027% |
| 2026-09-22 | 35.68 | 36.10 | 35.46 | 35.77 | +1.360% | 394,627 | -0.363% |
| 2026-09-21 | 35.48 | 35.75 | 35.00 | 35.29 | -0.198% | 309,756 | +0.992% |
| 2026-09-18 | 35.62 | 35.81 | 35.24 | 35.36 | -0.674% | 850,746 | +0.792% |
| 2026-09-17 | 36.18 | 36.18 | 35.17 | 35.60 | -0.670% | 488,837 | +0.112% |
| 2026-09-16 | 34.90 | 36.43 | 34.80 | 35.84 | +3.614% | 653,808 | -0.558% |
| 2026-09-15 | 34.60 | 34.85 | 34.23 | 34.59 | +0.290% | 610,485 | +3.036% |
| 2026-09-14 | 34.76 | 35.00 | 34.17 | 34.49 | -2.073% | 404,152 | +3.334% |
| 2026-09-11 | 35.98 | 36.04 | 35.17 | 35.22 | -0.508% | 424,508 | +1.193% |
| 2026-09-10 | 35.99 | 36.19 | 35.24 | 35.40 | -2.774% | 371,120 | +0.678% |
| 2026-09-09 | 36.76 | 37.16 | 36.22 | 36.41 | -1.674% | 290,328 | -2.115% |
| 2026-09-08 | 37.24 | 37.24 | 36.79 | 37.03 | -0.830% | 261,570 | -3.754% |
| 2026-09-04 | 36.90 | 37.36 | 36.89 | 37.34 | +1.083% | 261,950 | -4.553% |
| 2026-09-03 | 36.90 | 37.27 | 36.40 | 36.94 | +1.150% | 285,052 | -3.519% |
| 2026-09-02 | 36.72 | 37.11 | 36.49 | 36.52 | -0.300% | 376,108 | -2.410% |
| 2026-09-01 | 36.96 | 37.13 | 36.32 | 36.63 | -1.849% | 384,374 | -2.703% |
| 2026-08-31 | 37.31 | 37.67 | 36.99 | 37.32 | -0.771% | 475,522 | -4.502% |
| 2026-08-28 | 37.80 | 37.83 | 37.02 | 37.61 | +0.293% | 383,237 | -5.238% |
| 2026-08-27 | 37.70 | 37.70 | 37.20 | 37.50 | -0.557% | 445,101 | -4.960% |
| 2026-08-26 | 37.32 | 37.98 | 37.22 | 37.71 | +1.099% | 295,756 | -5.489% |
| 2026-08-25 | 37.47 | 37.47 | 36.81 | 37.30 | +0.404% | 300,949 | -4.450% |
| 2026-08-24 | 37.46 | 37.70 | 36.97 | 37.15 | -0.268% | 331,525 | -4.065% |
| 2026-08-21 | 37.22 | 37.44 | 36.64 | 37.25 | +0.703% | 217,616 | -4.322% |
| 2026-08-20 | 36.49 | 37.16 | 36.33 | 36.99 | +0.680% | 229,684 | -3.650% |
| 2026-08-19 | 36.90 | 37.02 | 36.34 | 36.74 | +0.630% | 295,883 | -2.994% |
| 2026-08-18 | 36.91 | 37.19 | 36.36 | 36.51 | -1.537% | 204,737 | -2.383% |
| 2026-08-17 | 36.69 | 37.17 | 36.44 | 37.08 | +0.379% | 268,943 | -3.883% |
| 2026-08-14 | 36.87 | 37.08 | 36.67 | 36.94 | +0.081% | 172,125 | -3.519% |
| 2026-08-13 | 37.44 | 37.44 | 36.74 | 36.91 | -1.099% | 249,875 | -3.441% |
| 2026-08-12 | 37.64 | 37.64 | 36.47 | 37.32 | +0.161% | 214,308 | -4.502% |
| 2026-08-11 | 37.10 | 37.85 | 37.10 | 37.26 | +0.894% | 319,208 | -4.348% |
| 2026-08-10 | 37.43 | 37.68 | 36.75 | 36.93 | -2.094% | 227,816 | -3.493% |
| 2026-08-07 | 37.37 | 37.81 | 37.31 | 37.72 | +0.694% | 237,261 | -5.514% |
| 2026-08-06 | 37.33 | 37.66 | 37.22 | 37.46 | +1.325% | 296,241 | -4.859% |
| 2026-08-05 | 37.24 | 37.38 | 36.72 | 36.97 | -0.645% | 296,344 | -3.598% |
| 2026-08-04 | 36.82 | 37.41 | 36.44 | 37.21 | +3.075% | 349,447 | -4.219% |
| 2026-08-03 | 35.91 | 36.64 | 35.91 | 36.10 | +1.007% | 335,399 | -1.274% |
| 2026-07-31 | 36.28 | 36.49 | 35.66 | 35.74 | -1.813% | 351,882 | -0.280% |
| 2026-07-30 | 36.28 | 36.50 | 35.91 | 36.40 | +0.193% | 589,372 | -2.088% |
| 2026-07-29 | 36.69 | 36.72 | 35.75 | 36.33 | -2.049% | 718,433 | -1.899% |
| 2026-07-28 | 35.86 | 37.32 | 35.80 | 37.09 | +6.336% | 774,062 | -3.909% |
| 2026-07-27 | 35.00 | 35.34 | 34.60 | 34.88 | +0.606% | 405,955 | +2.179% |
| 2026-07-24 | 34.50 | 34.88 | 34.20 | 34.67 | +0.961% | 458,441 | +2.798% |
| 2026-07-23 | 34.35 | 34.75 | 34.12 | 34.34 | -0.809% | 498,049 | +3.786% |
| 2026-07-22 | 33.84 | 34.63 | 33.76 | 34.62 | +2.034% | 436,894 | +2.946% |
| 2026-07-21 | 34.11 | 34.57 | 33.65 | 33.93 | -0.059% | 408,931 | +5.040% |
| 2026-07-20 | 34.68 | 34.68 | 33.77 | 33.95 | -1.907% | 467,533 | +4.978% |
| 2026-07-17 | 34.82 | 35.52 | 34.40 | 34.61 | -2.480% | 506,439 | +2.976% |
| 2026-07-16 | 34.28 | 35.51 | 34.28 | 35.49 | +2.959% | 420,552 | +0.423% |
| 2026-07-15 | 34.56 | 34.79 | 34.27 | 34.47 | +0.937% | 563,993 | +3.394% |
| 2026-07-14 | 34.57 | 34.88 | 34.00 | 34.15 | -1.727% | 836,645 | +4.363% |
| 2026-07-13 | 35.04 | 35.32 | 34.47 | 34.75 | -1.082% | 748,614 | +2.561% |
| 2026-07-10 | 33.48 | 35.50 | 33.48 | 35.13 | +3.996% | 1,194,394 | +1.452% |
| 2026-07-09 | 36.75 | 36.95 | 32.81 | 33.78 | -7.351% | 1,392,027 | +5.506% |
| 2026-07-08 | 35.82 | 38.00 | 33.74 | 36.46 | +6.266% | 1,690,807 | -2.249% |
| 2026-07-07 | 35.02 | 35.02 | 33.85 | 34.31 | -2.556% | 482,974 | +3.876% |
| 2026-07-06 | 34.86 | 35.41 | 34.75 | 35.21 | +0.975% | 424,694 | +1.221% |
| 2026-07-02 | 35.06 | 35.79 | 34.16 | 34.87 | -0.200% | 431,849 | +2.208% |
| 2026-07-01 | 35.96 | 36.03 | 34.92 | 34.94 | -2.566% | 401,024 | +2.003% |
| 2026-06-30 | 35.80 | 36.19 | 35.62 | 35.86 | +1.043% | 362,691 | -0.613% |
| 2026-06-29 | 36.41 | 36.81 | 35.38 | 35.49 | -3.507% | 832,802 | +0.423% |
| 2026-06-26 | 36.86 | 37.20 | 35.71 | 36.78 | -0.782% | 1,552,196 | -3.100% |
| 2026-06-25 | 36.62 | 37.39 | 36.06 | 37.07 | +1.813% | 525,015 | -3.858% |
| 2026-06-24 | 35.43 | 37.01 | 35.31 | 36.41 | +2.911% | 474,687 | -2.115% |
| 2026-06-23 | 35.65 | 35.83 | 35.30 | 35.38 | -2.292% | 369,560 | +0.735% |
| 2026-06-22 | 36.51 | 36.79 | 36.11 | 36.21 | -1.066% | 375,255 | -1.574% |
| 2026-06-18 | 35.74 | 36.82 | 35.74 | 36.60 | +3.302% | 1,007,698 | -2.623% |
| 2026-06-17 | 35.41 | 36.15 | 35.23 | 35.43 | -0.450% | 381,133 | +0.593% |
| 2026-06-16 | 35.70 | 35.95 | 35.37 | 35.59 | +0.594% | 304,840 | +0.140% |
| 2026-06-15 | 35.61 | 35.76 | 35.36 | 35.38 | +0.942% | 393,018 | +0.735% |
| 2026-06-12 | 35.45 | 35.52 | 34.91 | 35.05 | -0.483% | 252,364 | +1.683% |
| 2026-06-11 | 34.40 | 35.22 | 34.16 | 35.22 | +3.133% | 311,159 | +1.193% |
| 2026-06-10 | 34.77 | 35.28 | 33.99 | 34.15 | -2.540% | 374,724 | +4.363% |
| 2026-06-09 | 34.80 | 35.63 | 34.65 | 35.04 | +1.595% | 383,904 | +1.712% |
| 2026-06-08 | 33.30 | 34.73 | 33.24 | 34.49 | +3.109% | 769,811 | +3.334% |
| 2026-06-05 | 33.41 | 34.01 | 33.32 | 33.45 | +0.783% | 728,040 | +6.547% |
| 2026-06-04 | 33.40 | 33.40 | 32.96 | 33.19 | +0.515% | 763,699 | +7.382% |
| 2026-06-03 | 33.02 | 33.27 | 32.72 | 33.02 | -0.422% | 598,830 | +7.935% |
| 2026-06-02 | 33.00 | 33.53 | 32.84 | 33.16 | +0.698% | 563,296 | +7.479% |
| 2026-06-01 | 33.22 | 33.40 | 32.35 | 32.93 | -1.672% | 465,048 | +8.230% |
| 2026-05-29 | 33.97 | 34.05 | 33.40 | 33.49 | -0.946% | 567,739 | +6.420% |
| 2026-05-28 | 34.19 | 34.34 | 33.65 | 33.81 | -1.886% | 741,212 | +5.413% |
| 2026-05-27 | 34.98 | 35.17 | 34.28 | 34.46 | -0.863% | 332,076 | +3.424% |
| 2026-05-26 | 34.67 | 35.05 | 34.52 | 34.76 | +0.695% | 334,901 | +2.532% |
| 2026-05-22 | 34.37 | 34.60 | 34.14 | 34.52 | +0.965% | 210,753 | +3.244% |
| 2026-05-21 | 33.55 | 34.21 | 33.04 | 34.19 | +1.064% | 245,371 | +4.241% |
| 2026-05-20 | 33.13 | 33.96 | 32.71 | 33.83 | +2.113% | 257,974 | +5.350% |
| 2026-05-19 | 33.61 | 33.61 | 32.91 | 33.13 | -2.185% | 258,738 | +7.576% |
| 2026-05-18 | 33.63 | 34.18 | 33.63 | 33.87 | +0.654% | 254,508 | +5.226% |
| 2026-05-15 | 34.35 | 34.35 | 33.64 | 33.65 | -2.914% | 243,080 | +5.914% |
| 2026-05-14 | 34.53 | 34.81 | 34.30 | 34.66 | +1.612% | 371,656 | +2.827% |
| 2026-05-13 | 34.22 | 34.52 | 33.94 | 34.11 | -0.872% | 346,237 | +4.485% |
| 2026-05-12 | 35.09 | 35.09 | 34.02 | 34.41 | -1.630% | 386,129 | +3.575% |
| 2026-05-11 | 35.50 | 35.96 | 34.93 | 34.98 | -1.520% | 422,928 | +1.887% |
| 2026-05-08 | 35.51 | 36.16 | 35.31 | 35.52 | -0.056% | 277,231 | +0.338% |
| 2026-05-07 | 36.10 | 36.10 | 35.32 | 35.54 | -0.643% | 429,376 | +0.281% |
| 2026-05-06 | 35.65 | 36.23 | 35.50 | 35.77 | +1.967% | 334,555 | -0.363% |
| 2026-05-05 | 35.02 | 35.38 | 34.70 | 35.08 | +1.183% | 301,062 | +1.596% |
| 2026-05-04 | 34.84 | 35.23 | 34.02 | 34.67 | -0.773% | 361,978 | +2.798% |
| 2026-05-01 | 35.35 | 35.35 | 34.56 | 34.94 | -0.456% | 319,502 | +2.003% |
| 2026-04-30 | 34.49 | 35.30 | 34.27 | 35.10 | +1.651% | 373,528 | +1.538% |
| 2026-04-29 | 35.86 | 36.04 | 34.46 | 34.53 | -4.296% | 318,372 | +3.215% |
| 2026-04-28 | 35.89 | 36.40 | 35.55 | 36.08 | +0.754% | 553,987 | -1.220% |
| 2026-04-27 | 35.30 | 35.86 | 35.12 | 35.81 | +1.704% | 565,266 | -0.475% |
| 2026-04-24 | 35.12 | 35.30 | 34.63 | 35.21 | +0.057% | 493,585 | +1.221% |
| 2026-04-23 | 35.42 | 35.77 | 34.89 | 35.19 | -0.085% | 430,048 | +1.279% |
| 2026-04-22 | 35.54 | 35.73 | 35.00 | 35.22 | -0.311% | 407,234 | +1.193% |
| 2026-04-21 | 35.71 | 35.99 | 35.13 | 35.33 | -1.368% | 372,874 | +0.877% |
| 2026-04-20 | 35.66 | 35.99 | 35.30 | 35.82 | +0.308% | 402,094 | -0.503% |
| 2026-04-17 | 35.32 | 36.29 | 35.21 | 35.71 | +2.615% | 465,207 | -0.196% |
| 2026-04-16 | 35.04 | 35.57 | 34.77 | 34.80 | -1.388% | 398,325 | +2.414% |
| 2026-04-15 | 36.18 | 36.31 | 35.15 | 35.29 | -3.023% | 404,900 | +0.992% |
| 2026-04-14 | 37.02 | 37.06 | 36.36 | 36.39 | -1.781% | 261,749 | -2.061% |
| 2026-04-13 | 36.42 | 37.05 | 36.12 | 37.05 | +1.563% | 337,859 | -3.806% |
| 2026-04-10 | 36.51 | 36.91 | 36.15 | 36.48 | +0.302% | 342,483 | -2.303% |
| 2026-04-09 | 36.01 | 36.68 | 35.77 | 36.37 | +0.497% | 509,521 | -2.007% |
| 2026-04-08 | 36.66 | 37.03 | 35.99 | 36.19 | +2.842% | 504,287 | -1.520% |
| 2026-04-07 | 35.41 | 35.63 | 34.84 | 35.19 | -0.929% | 317,178 | +1.279% |
| 2026-04-06 | 35.33 | 35.76 | 35.04 | 35.52 | +0.226% | 371,748 | +0.338% |
| 2026-04-02 | 35.56 | 36.23 | 35.03 | 35.44 | -2.423% | 298,358 | +0.564% |
| 2026-04-01 | 36.97 | 37.48 | 36.31 | 36.32 | -0.411% | 539,488 | -1.872% |
| 2026-03-31 | 35.63 | 36.62 | 35.51 | 36.47 | +3.579% | 602,140 | -2.276% |
| 2026-03-30 | 34.55 | 35.45 | 34.27 | 35.21 | +2.533% | 561,602 | +1.221% |
| 2026-03-27 | 34.59 | 35.00 | 33.82 | 34.34 | -0.579% | 685,555 | +3.786% |
| 2026-03-26 | 35.98 | 36.65 | 33.66 | 34.54 | -7.844% | 844,583 | +3.185% |
| 2026-03-25 | 37.77 | 37.85 | 36.93 | 37.48 | +0.375% | 384,253 | -4.909% |
| 2026-03-24 | 36.34 | 37.73 | 36.34 | 37.34 | +1.605% | 402,763 | -4.553% |
| 2026-03-23 | 37.16 | 37.48 | 36.58 | 36.75 | +2.168% | 550,729 | -3.020% |
| 2026-03-20 | 36.25 | 36.25 | 35.55 | 35.97 | -0.772% | 741,267 | -0.917% |
| 2026-03-19 | 35.75 | 36.64 | 35.39 | 36.25 | +0.138% | 313,344 | -1.683% |
| 2026-03-18 | 36.49 | 36.65 | 36.20 | 36.20 | -1.174% | 347,812 | -1.547% |
| 2026-03-17 | 36.39 | 36.97 | 36.07 | 36.63 | +1.104% | 280,712 | -2.703% |
| 2026-03-16 | 36.19 | 36.59 | 35.94 | 36.23 | +1.004% | 341,340 | -1.628% |
| 2026-03-13 | 35.98 | 36.46 | 34.90 | 35.87 | +0.168% | 450,792 | -0.641% |
| 2026-03-12 | 36.26 | 36.45 | 35.57 | 35.81 | -2.743% | 342,623 | -0.475% |
| 2026-03-11 | 36.75 | 36.84 | 36.11 | 36.82 | -0.298% | 215,308 | -3.205% |
| 2026-03-10 | 37.08 | 37.77 | 36.78 | 36.93 | -0.270% | 255,490 | -3.493% |
| 2026-03-09 | 36.31 | 37.15 | 35.22 | 37.03 | +0.516% | 534,553 | -3.754% |
| 2026-03-06 | 37.74 | 37.88 | 36.81 | 36.84 | -4.855% | 463,001 | -3.257% |
| 2026-03-05 | 39.54 | 39.60 | 38.09 | 38.72 | -3.490% | 282,645 | -7.955% |
| 2026-03-04 | 40.12 | 40.55 | 39.60 | 40.12 | +0.150% | 353,908 | -11.167% |
| 2026-03-03 | 39.90 | 40.33 | 39.10 | 40.06 | -2.173% | 226,449 | -11.033% |
| 2026-03-02 | 40.48 | 41.32 | 40.14 | 40.95 | +0.368% | 309,833 | -12.967% |
| 2026-02-27 | 40.74 | 40.95 | 40.19 | 40.80 | -0.971% | 307,055 | -12.647% |
| 2026-02-26 | 41.68 | 41.76 | 40.86 | 41.20 | -0.555% | 276,863 | -13.495% |
| 2026-02-25 | 41.89 | 41.89 | 40.61 | 41.43 | -0.766% | 257,027 | -13.975% |
| 2026-02-24 | 41.43 | 41.76 | 40.97 | 41.75 | +1.780% | 314,188 | -14.635% |
| 2026-02-23 | 42.11 | 42.16 | 40.77 | 41.02 | -3.232% | 253,963 | -13.116% |
| 2026-02-20 | 42.29 | 42.93 | 41.80 | 42.39 | +0.165% | 309,714 | -15.924% |
| 2026-02-19 | 42.03 | 42.44 | 41.89 | 42.32 | +0.356% | 243,950 | -15.784% |
| 2026-02-18 | 42.79 | 43.48 | 42.15 | 42.17 | -1.472% | 382,930 | -15.485% |
| 2026-02-17 | 42.67 | 43.18 | 42.15 | 42.80 | -0.511% | 327,366 | -16.729% |
| 2026-02-13 | 42.03 | 43.18 | 41.58 | 43.02 | +2.649% | 367,157 | -17.155% |
| 2026-02-12 | 43.50 | 43.97 | 41.59 | 41.91 | -2.580% | 353,473 | -14.961% |
| 2026-02-11 | 42.73 | 43.42 | 42.66 | 43.02 | +1.774% | 725,458 | -17.155% |
| 2026-02-10 | 42.29 | 42.67 | 41.78 | 42.27 | -0.401% | 202,459 | -15.685% |
| 2026-02-09 | 42.51 | 42.88 | 42.30 | 42.44 | -0.539% | 173,480 | -16.023% |
| 2026-02-06 | 42.21 | 42.99 | 42.21 | 42.67 | +1.911% | 283,551 | -16.475% |
| 2026-02-05 | 41.69 | 42.16 | 41.16 | 41.87 | +0.940% | 387,404 | -14.879% |
| 2026-02-04 | 42.20 | 42.89 | 41.32 | 41.48 | -0.623% | 370,267 | -14.079% |
| 2026-02-03 | 41.24 | 42.06 | 41.04 | 41.74 | +0.870% | 251,038 | -14.614% |
| 2026-02-02 | 40.52 | 41.83 | 40.22 | 41.38 | +2.527% | 248,547 | -13.871% |
| 2026-01-30 | 39.70 | 40.45 | 39.48 | 40.36 | +0.398% | 466,575 | -11.695% |
| 2026-01-29 | 39.71 | 40.21 | 39.21 | 40.20 | +2.030% | 432,200 | -11.343% |
| 2026-01-28 | 39.89 | 40.17 | 39.08 | 39.40 | -1.228% | 292,216 | -9.543% |
| 2026-01-27 | 40.15 | 40.34 | 39.18 | 39.89 | -1.409% | 335,951 | -10.654% |
| 2026-01-26 | 41.10 | 41.10 | 40.41 | 40.46 | -0.906% | 383,052 | -11.913% |
| 2026-01-23 | 41.83 | 42.43 | 40.64 | 40.83 | -2.832% | 255,757 | -12.711% |
| 2026-01-22 | 41.90 | 42.42 | 41.59 | 42.02 | +0.864% | 388,945 | -15.183% |
| 2026-01-21 | 40.40 | 41.67 | 40.40 | 41.66 | +3.787% | 336,401 | -14.450% |
| 2026-01-20 | 40.00 | 40.46 | 40.00 | 40.14 | -1.376% | 255,311 | -11.211% |
| 2026-01-16 | 41.07 | 41.25 | 40.53 | 40.70 | -1.691% | 309,833 | -12.432% |
| 2026-01-15 | 40.57 | 41.54 | 40.57 | 41.40 | +3.036% | 323,296 | -13.913% |
| 2026-01-14 | 40.44 | 40.51 | 39.65 | 40.18 | -0.124% | 327,262 | -11.299% |
| 2026-01-13 | 40.19 | 40.89 | 40.05 | 40.23 | +0.124% | 642,943 | -11.409% |
| 2026-01-12 | 40.25 | 40.42 | 39.92 | 40.18 | -0.199% | 347,967 | -11.299% |
| 2026-01-09 | 40.38 | 40.85 | 39.76 | 40.26 | -0.223% | 428,880 | -11.475% |
| 2026-01-08 | 39.41 | 40.44 | 39.41 | 40.35 | +1.920% | 400,048 | -11.673% |
| 2026-01-07 | 40.14 | 40.14 | 39.23 | 39.59 | -1.419% | 406,233 | -9.977% |
| 2026-01-06 | 39.35 | 40.23 | 38.66 | 40.16 | +1.184% | 446,633 | -11.255% |
| 2026-01-05 | 39.52 | 40.30 | 39.16 | 39.69 | +0.329% | 528,124 | -10.204% |
| 2026-01-02 | 38.55 | 39.57 | 38.27 | 39.56 | +3.452% | 619,734 | -9.909% |
| 2025-12-31 | 39.33 | 39.50 | 38.14 | 38.24 | -2.993% | 598,158 | -6.799% |
| 2025-12-30 | 39.86 | 40.24 | 39.36 | 39.42 | -1.079% | 530,586 | -9.589% |
| 2025-12-29 | 40.15 | 40.76 | 39.63 | 39.85 | -1.190% | 677,905 | -10.565% |
| 2025-12-26 | 40.09 | 40.35 | 39.75 | 40.33 | +0.523% | 538,075 | -11.629% |
| 2025-12-24 | 39.72 | 40.43 | 39.37 | 40.12 | +0.678% | 449,872 | -11.167% |
| 2025-12-23 | 38.41 | 40.05 | 38.27 | 39.85 | +3.265% | 620,734 | -10.565% |
| 2025-12-22 | 37.33 | 38.60 | 37.33 | 38.59 | +3.653% | 658,173 | -7.644% |
| 2025-12-19 | 35.64 | 37.50 | 35.47 | 37.23 | +3.965% | 1,920,585 | -4.271% |
| 2025-12-18 | 35.13 | 37.02 | 35.01 | 35.81 | -8.788% | 1,395,937 | -0.475% |
| 2025-12-17 | 39.41 | 39.77 | 38.98 | 39.26 | -0.355% | 578,830 | -9.221% |
| 2025-12-16 | 39.98 | 40.36 | 39.16 | 39.40 | -1.451% | 529,374 | -9.543% |
| 2025-12-15 | 40.92 | 40.97 | 39.82 | 39.98 | -1.333% | 632,113 | -10.855% |
| 2025-12-12 | 40.16 | 41.73 | 39.72 | 40.52 | +0.771% | 827,051 | -12.043% |
| 2025-12-11 | 39.20 | 40.48 | 39.20 | 40.21 | +2.813% | 412,398 | -11.365% |
| 2025-12-10 | 37.52 | 39.38 | 37.23 | 39.11 | +4.016% | 425,130 | -8.872% |
| 2025-12-09 | 36.95 | 37.73 | 36.90 | 37.60 | +0.940% | 370,610 | -5.213% |
| 2025-12-08 | 37.40 | 37.55 | 36.80 | 37.25 | +0.188% | 359,221 | -4.322% |
| 2025-12-05 | 37.38 | 37.86 | 37.05 | 37.18 | -1.143% | 282,335 | -4.142% |
| 2025-12-04 | 37.54 | 37.85 | 37.31 | 37.61 | -0.080% | 241,234 | -5.238% |
| 2025-12-03 | 37.47 | 37.92 | 37.31 | 37.64 | +0.857% | 288,331 | -5.313% |
| 2025-12-02 | 37.43 | 37.47 | 36.66 | 37.32 | +0.242% | 323,976 | -4.502% |
| 2025-12-01 | 37.69 | 38.19 | 37.20 | 37.23 | -1.690% | 420,626 | -4.271% |
| 2025-11-28 | 37.79 | 37.98 | 37.60 | 37.87 | +0.159% | 158,499 | -5.889% |
| 2025-11-26 | 37.72 | 38.30 | 37.64 | 37.81 | -0.605% | 554,147 | -5.739% |
| 2025-11-25 | 37.57 | 38.58 | 37.40 | 38.04 | +2.066% | 411,959 | -6.309% |
| 2025-11-24 | 37.86 | 38.25 | 37.14 | 37.27 | -1.376% | 466,718 | -4.373% |
| 2025-11-21 | 37.38 | 38.30 | 37.15 | 37.79 | +1.641% | 269,757 | -5.689% |
| 2025-11-20 | 38.07 | 38.34 | 36.91 | 37.18 | -0.853% | 293,740 | -4.142% |
| 2025-11-19 | 37.12 | 37.70 | 37.12 | 37.50 | +0.509% | 304,066 | -4.960% |
| 2025-11-18 | 37.76 | 38.11 | 37.29 | 37.31 | -1.244% | 319,057 | -4.476% |
| 2025-11-17 | 38.79 | 39.12 | 37.76 | 37.78 | -2.528% | 349,223 | -5.664% |
| 2025-11-14 | 38.49 | 38.91 | 38.27 | 38.76 | -0.155% | 407,274 | -8.050% |
| 2025-11-13 | 39.79 | 40.30 | 38.76 | 38.82 | -3.264% | 409,720 | -8.192% |
| 2025-11-12 | 40.16 | 40.73 | 40.12 | 40.13 | -0.075% | 293,226 | -11.189% |
| 2025-11-11 | 40.29 | 40.48 | 39.99 | 40.16 | -0.174% | 181,229 | -11.255% |
| 2025-11-10 | 40.50 | 40.97 | 39.98 | 40.23 | -0.025% | 322,864 | -11.409% |
| 2025-11-07 | 40.46 | 40.74 | 39.93 | 40.24 | -0.716% | 307,107 | -11.431% |
| 2025-11-06 | 41.14 | 41.73 | 40.35 | 40.53 | -1.602% | 336,858 | -12.065% |
| 2025-11-05 | 40.48 | 41.38 | 40.44 | 41.19 | +1.905% | 230,169 | -13.474% |
| 2025-11-04 | 40.88 | 40.98 | 40.14 | 40.42 | -1.655% | 299,229 | -11.826% |
| 2025-11-03 | 40.97 | 41.25 | 40.32 | 41.10 | +0.146% | 339,176 | -13.285% |
| 2025-10-31 | 41.26 | 41.44 | 40.61 | 41.04 | -0.219% | 343,235 | -13.158% |
| 2025-10-30 | 41.50 | 42.14 | 40.88 | 41.13 | -1.391% | 463,724 | -13.348% |
| 2025-10-29 | 41.50 | 42.48 | 41.29 | 41.71 | +0.289% | 383,837 | -14.553% |
| 2025-10-28 | 41.54 | 41.83 | 41.29 | 41.59 | -0.526% | 279,942 | -14.306% |
| 2025-10-27 | 42.59 | 42.59 | 41.59 | 41.81 | -1.554% | 311,453 | -14.757% |
| 2025-10-24 | 42.86 | 42.86 | 42.10 | 42.47 | +0.071% | 312,008 | -16.082% |
| 2025-10-23 | 41.87 | 42.47 | 41.70 | 42.44 | +1.337% | 382,348 | -16.023% |
| 2025-10-22 | 42.50 | 42.79 | 41.29 | 41.88 | -1.436% | 466,387 | -14.900% |
| 2025-10-21 | 41.70 | 43.22 | 41.70 | 42.49 | +1.384% | 324,795 | -16.121% |
| 2025-10-20 | 42.81 | 42.90 | 41.59 | 41.91 | -0.167% | 338,596 | -14.961% |
| 2025-10-17 | 42.10 | 42.27 | 41.19 | 41.98 | -0.616% | 520,647 | -15.102% |
| 2025-10-16 | 42.20 | 45.00 | 41.48 | 42.24 | +4.788% | 749,846 | -15.625% |
| 2025-10-15 | 40.56 | 41.06 | 40.19 | 40.31 | 0.000% | 440,806 | -11.585% |
| 2025-10-14 | 39.04 | 40.51 | 39.04 | 40.31 | +1.973% | 243,363 | -11.585% |
| 2025-10-13 | 38.99 | 39.58 | 38.92 | 39.53 | +2.303% | 266,382 | -9.841% |
| 2025-10-10 | 38.98 | 39.28 | 38.19 | 38.64 | -0.898% | 337,719 | -7.764% |
| 2025-10-09 | 39.56 | 39.65 | 38.83 | 38.99 | -2.011% | 300,269 | -8.592% |
| 2025-10-08 | 40.16 | 40.29 | 39.67 | 39.79 | -0.126% | 385,809 | -10.430% |
| 2025-10-07 | 40.41 | 40.75 | 39.61 | 39.84 | -1.751% | 230,193 | -10.542% |
| 2025-10-06 | 41.39 | 41.39 | 40.53 | 40.55 | -1.816% | 317,075 | -12.109% |
| 2025-10-03 | 41.47 | 41.88 | 41.29 | 41.30 | +0.170% | 226,530 | -13.705% |
| 2025-10-02 | 40.92 | 41.26 | 40.72 | 41.23 | +0.684% | 260,137 | -13.558% |
| 2025-10-01 | 40.71 | 41.04 | 40.42 | 40.95 | -0.122% | 282,323 | -12.967% |
| 2025-09-30 | 40.61 | 41.02 | 40.38 | 41.00 | +1.160% | 389,129 | -13.073% |
| 2025-09-29 | 40.41 | 40.65 | 39.90 | 40.53 | +0.821% | 276,300 | -12.065% |
| 2025-09-26 | 39.77 | 40.24 | 39.71 | 40.20 | +1.234% | 199,881 | -11.343% |
| 2025-09-25 | 40.40 | 40.41 | 39.61 | 39.71 | -1.854% | 302,937 | -10.249% |
| 2025-09-24 | 40.66 | 41.01 | 40.26 | 40.46 | -0.712% | 257,843 | -11.913% |
| 2025-09-23 | 41.08 | 41.35 | 40.55 | 40.75 | -0.318% | 304,258 | -12.540% |
| 2025-09-22 | 41.06 | 41.17 | 40.64 | 40.88 | -0.341% | 385,652 | -12.818% |
| 2025-09-19 | 42.73 | 42.80 | 40.34 | 41.02 | -4.092% | 1,440,855 | -13.116% |
| 2025-09-18 | 42.38 | 43.31 | 42.17 | 42.77 | +1.255% | 488,129 | -16.671% |
| 2025-09-17 | 42.11 | 43.58 | 42.05 | 42.24 | +0.285% | 371,411 | -15.625% |
| 2025-09-16 | 42.36 | 42.61 | 41.61 | 42.12 | -0.871% | 267,713 | -15.385% |
| 2025-09-15 | 42.64 | 43.16 | 42.27 | 42.49 | -0.422% | 366,106 | -16.121% |
| 2025-09-12 | 43.15 | 43.19 | 42.50 | 42.67 | -1.432% | 390,853 | -16.475% |
| 2025-09-11 | 42.36 | 43.37 | 42.12 | 43.29 | +2.268% | 359,287 | -17.672% |
| 2025-09-10 | 41.30 | 42.95 | 41.22 | 42.33 | +2.918% | 852,123 | -15.804% |
| 2025-09-09 | 42.15 | 42.63 | 40.90 | 41.13 | -3.064% | 368,939 | -13.348% |
| 2025-09-08 | 42.80 | 42.80 | 42.10 | 42.43 | -0.609% | 334,954 | -16.003% |
| 2025-09-05 | 42.78 | 43.32 | 42.50 | 42.69 | +0.755% | 414,477 | -16.514% |
| 2025-09-04 | 42.02 | 42.38 | 41.50 | 42.37 | +1.073% | 277,270 | -15.884% |
| 2025-09-03 | 41.77 | 42.25 | 41.59 | 41.92 | -0.048% | 273,580 | -14.981% |
| 2025-09-02 | 41.70 | 42.06 | 41.38 | 41.94 | -0.945% | 213,228 | -15.021% |
| 2025-08-29 | 42.94 | 42.94 | 42.10 | 42.34 | -1.259% | 257,569 | -15.824% |
| 2025-08-28 | 42.92 | 42.92 | 42.09 | 42.88 | +0.210% | 276,784 | -16.884% |
| 2025-08-27 | 42.72 | 43.44 | 42.69 | 42.79 | -0.349% | 208,031 | -16.710% |
| 2025-08-26 | 43.51 | 43.96 | 42.82 | 42.94 | -1.378% | 290,623 | -17.000% |
| 2025-08-25 | 43.60 | 43.79 | 43.36 | 43.54 | -0.389% | 370,763 | -18.144% |
| 2025-08-22 | 42.22 | 44.25 | 42.16 | 43.71 | +4.295% | 330,223 | -18.463% |
| 2025-08-21 | 41.83 | 42.15 | 41.80 | 41.91 | -0.048% | 215,805 | -14.961% |
| 2025-08-20 | 42.57 | 42.81 | 41.82 | 41.93 | -1.503% | 390,412 | -15.001% |
| 2025-08-19 | 42.45 | 43.32 | 42.35 | 42.57 | +0.377% | 307,433 | -16.279% |
| 2025-08-18 | 41.85 | 42.66 | 41.65 | 42.41 | +1.557% | 352,080 | -15.963% |
| 2025-08-15 | 41.93 | 42.02 | 41.36 | 41.76 | -0.048% | 521,799 | -14.655% |
| 2025-08-14 | 42.15 | 42.44 | 41.41 | 41.78 | -2.860% | 460,017 | -14.696% |
| 2025-08-13 | 41.90 | 43.08 | 41.78 | 43.01 | +2.944% | 342,221 | -17.136% |
| 2025-08-12 | 40.99 | 41.80 | 40.71 | 41.78 | +3.084% | 495,247 | -14.696% |
| 2025-08-11 | 40.37 | 40.61 | 39.99 | 40.53 | +0.621% | 307,990 | -12.065% |
| 2025-08-08 | 40.50 | 40.91 | 40.12 | 40.28 | -0.445% | 406,101 | -11.519% |
| 2025-08-07 | 40.51 | 40.51 | 39.93 | 40.46 | +0.747% | 352,176 | -11.913% |
| 2025-08-06 | 39.69 | 40.30 | 39.35 | 40.16 | +0.930% | 472,669 | -11.255% |
| 2025-08-05 | 38.48 | 39.80 | 38.48 | 39.79 | +3.755% | 432,619 | -10.430% |
| 2025-08-04 | 37.75 | 38.37 | 37.75 | 38.35 | +2.239% | 345,736 | -7.066% |
| 2025-08-01 | 37.72 | 38.04 | 37.37 | 37.51 | -2.597% | 471,388 | -4.985% |
| 2025-07-31 | 38.01 | 39.00 | 38.01 | 38.51 | +0.026% | 394,163 | -7.453% |
| 2025-07-30 | 38.42 | 39.24 | 38.23 | 38.50 | -0.078% | 410,854 | -7.429% |
| 2025-07-29 | 38.94 | 39.24 | 38.42 | 38.53 | -0.207% | 420,293 | -7.501% |
| 2025-07-28 | 38.36 | 39.16 | 38.16 | 38.61 | +0.625% | 363,890 | -7.692% |
| 2025-07-25 | 37.76 | 38.49 | 37.49 | 38.37 | +2.347% | 272,482 | -7.115% |
| 2025-07-24 | 37.24 | 37.55 | 36.99 | 37.49 | -0.610% | 327,174 | -4.935% |
| 2025-07-23 | 37.55 | 37.76 | 37.38 | 37.72 | +1.343% | 246,494 | -5.514% |
| 2025-07-22 | 36.92 | 37.54 | 36.92 | 37.22 | +0.540% | 378,122 | -4.245% |
| 2025-07-21 | 38.70 | 38.70 | 37.01 | 37.02 | -3.493% | 312,276 | -3.728% |
| 2025-07-18 | 38.81 | 38.81 | 37.97 | 38.36 | -0.519% | 493,912 | -7.091% |
| 2025-07-17 | 37.40 | 38.59 | 37.40 | 38.56 | +3.433% | 525,769 | -7.573% |
| 2025-07-16 | 37.01 | 37.28 | 36.60 | 37.28 | +0.893% | 439,170 | -4.399% |
| 2025-07-15 | 37.52 | 37.78 | 36.83 | 36.95 | -1.124% | 382,123 | -3.545% |
| 2025-07-14 | 37.68 | 37.68 | 36.51 | 37.37 | -0.717% | 481,463 | -4.629% |
| 2025-07-11 | 37.62 | 38.31 | 37.52 | 37.64 | -1.233% | 462,025 | -5.313% |
| 2025-07-10 | 37.89 | 38.54 | 37.89 | 38.11 | +0.369% | 356,910 | -6.481% |
| 2025-07-09 | 37.96 | 38.09 | 37.33 | 37.97 | +0.132% | 568,552 | -6.136% |
| 2025-07-08 | 37.74 | 38.52 | 37.59 | 37.92 | +0.584% | 578,568 | -6.013% |
| 2025-07-07 | 37.96 | 38.49 | 37.63 | 37.70 | -0.920% | 1,260,634 | -5.464% |
| 2025-07-03 | 38.32 | 38.49 | 37.64 | 38.05 | +0.158% | 551,053 | -6.334% |
| 2025-07-02 | 39.98 | 39.98 | 37.71 | 37.99 | -3.969% | 1,141,752 | -6.186% |
| 2025-07-01 | 40.18 | 41.19 | 39.53 | 39.56 | -2.465% | 699,663 | -9.909% |
| 2025-06-30 | 41.59 | 41.64 | 39.95 | 40.56 | -2.336% | 817,126 | -12.130% |
| 2025-06-27 | 45.00 | 45.54 | 41.04 | 41.53 | -5.913% | 1,053,455 | -14.183% |
| 2025-06-26 | 43.18 | 44.14 | 43.18 | 44.14 | +2.223% | 777,055 | -19.257% |
| 2025-06-25 | 43.44 | 43.44 | 42.92 | 43.18 | -0.415% | 437,698 | -17.462% |
| 2025-06-24 | 43.40 | 43.49 | 42.88 | 43.36 | +0.603% | 172,164 | -17.804% |
| 2025-06-23 | 42.08 | 43.15 | 41.91 | 43.10 | +2.084% | 224,424 | -17.309% |
| 2025-06-20 | 42.18 | 42.38 | 41.80 | 42.22 | +0.692% | 453,669 | -15.585% |
| 2025-06-18 | 42.09 | 42.61 | 41.87 | 41.93 | -0.451% | 194,840 | -15.001% |
| 2025-06-17 | 42.21 | 42.75 | 42.09 | 42.12 | -1.266% | 191,730 | -15.385% |
| 2025-06-16 | 42.44 | 42.80 | 42.31 | 42.66 | +1.162% | 228,441 | -16.456% |
| 2025-06-13 | 42.11 | 42.57 | 41.97 | 42.17 | -1.495% | 214,767 | -15.485% |
| 2025-06-12 | 43.00 | 43.05 | 42.57 | 42.81 | -0.880% | 169,512 | -16.748% |
| 2025-06-11 | 43.67 | 43.83 | 43.10 | 43.19 | -0.438% | 297,717 | -17.481% |
| 2025-06-10 | 43.48 | 43.77 | 43.21 | 43.38 | -0.161% | 211,138 | -17.842% |
| 2025-06-09 | 43.23 | 43.81 | 42.96 | 43.45 | +1.047% | 544,656 | -17.975% |
| 2025-06-06 | 43.48 | 43.66 | 42.99 | 43.00 | +0.350% | 271,728 | -17.116% |
| 2025-06-05 | 42.86 | 43.12 | 42.53 | 42.85 | +0.304% | 239,708 | -16.826% |
| 2025-06-04 | 42.93 | 43.05 | 42.50 | 42.72 | +0.070% | 184,411 | -16.573% |
| 2025-06-03 | 42.41 | 42.82 | 42.31 | 42.69 | +1.018% | 218,305 | -16.514% |
| 2025-06-02 | 42.68 | 42.80 | 41.99 | 42.26 | -1.446% | 148,918 | -15.665% |
| 2025-05-30 | 43.13 | 43.27 | 42.59 | 42.88 | -0.603% | 279,900 | -16.884% |
| 2025-05-29 | 43.15 | 43.20 | 42.74 | 43.14 | +0.489% | 147,761 | -17.385% |
| 2025-05-28 | 43.70 | 43.84 | 42.86 | 42.93 | -1.919% | 143,112 | -16.981% |
| 2025-05-27 | 43.13 | 43.84 | 43.00 | 43.77 | +2.891% | 159,842 | -18.574% |
| 2025-05-23 | 42.39 | 42.83 | 42.39 | 42.54 | -1.276% | 180,926 | -16.220% |
| 2025-05-22 | 43.47 | 43.65 | 43.07 | 43.09 | -1.531% | 152,604 | -17.289% |
| 2025-05-21 | 44.22 | 44.63 | 43.72 | 43.76 | -2.799% | 161,095 | -18.556% |
| 2025-05-20 | 45.06 | 45.38 | 44.96 | 45.02 | -0.706% | 108,757 | -20.835% |
| 2025-05-19 | 44.83 | 45.42 | 44.83 | 45.34 | -0.132% | 157,812 | -21.394% |
| 2025-05-16 | 45.16 | 45.68 | 44.84 | 45.40 | +0.665% | 223,995 | -21.498% |
| 2025-05-15 | 45.28 | 45.96 | 44.98 | 45.10 | -0.573% | 202,004 | -20.976% |
| 2025-05-14 | 45.84 | 45.91 | 45.33 | 45.36 | -1.562% | 132,621 | -21.429% |
| 2025-05-13 | 45.78 | 46.39 | 45.72 | 46.08 | +1.252% | 182,142 | -22.656% |
| 2025-05-12 | 44.70 | 45.85 | 44.53 | 45.51 | +4.886% | 293,800 | -21.688% |
| 2025-05-09 | 43.36 | 43.82 | 43.14 | 43.39 | +0.370% | 202,901 | -17.861% |
| 2025-05-08 | 42.28 | 43.84 | 42.20 | 43.23 | +3.694% | 214,700 | -17.557% |
| 2025-05-07 | 41.97 | 42.19 | 41.38 | 41.69 | +0.048% | 239,708 | -14.512% |
| 2025-05-06 | 41.55 | 41.82 | 41.15 | 41.67 | -0.904% | 249,822 | -14.471% |
| 2025-05-05 | 41.47 | 42.30 | 41.42 | 42.05 | +0.358% | 283,461 | -15.244% |
| 2025-05-02 | 41.26 | 42.15 | 41.20 | 41.90 | +3.075% | 158,605 | -14.940% |
| 2025-05-01 | 40.66 | 41.08 | 40.07 | 40.65 | +0.694% | 218,808 | -12.325% |
| 2025-04-30 | 40.13 | 40.61 | 39.42 | 40.37 | -0.247% | 243,412 | -11.717% |
| 2025-04-29 | 39.92 | 40.82 | 39.80 | 40.47 | +0.923% | 193,709 | -11.935% |
| 2025-04-28 | 39.99 | 40.61 | 39.58 | 40.10 | -0.323% | 218,356 | -11.122% |
| 2025-04-25 | 39.84 | 40.24 | 39.59 | 40.23 | +0.249% | 197,110 | -11.409% |
| 2025-04-24 | 38.76 | 40.40 | 38.76 | 40.13 | +2.713% | 266,717 | -11.189% |
| 2025-04-23 | 39.59 | 40.29 | 38.88 | 39.07 | +1.745% | 314,589 | -8.779% |
| 2025-04-22 | 37.97 | 38.62 | 37.60 | 38.40 | +2.701% | 416,733 | -7.187% |
| 2025-04-21 | 37.90 | 38.18 | 37.10 | 37.39 | -2.883% | 283,733 | -4.680% |
| 2025-04-17 | 38.64 | 39.08 | 37.99 | 38.50 | -0.440% | 341,976 | -7.429% |
| 2025-04-16 | 39.57 | 39.72 | 38.22 | 38.67 | -2.545% | 304,834 | -7.836% |
| 2025-04-15 | 39.82 | 40.57 | 39.66 | 39.68 | -0.924% | 271,051 | -10.181% |
| 2025-04-14 | 40.37 | 40.73 | 39.57 | 40.05 | 0.000% | 308,944 | -11.011% |