FN
Fabrinet
stockNYSE
At CloseOct 9, 2026 3:59:53 PM EDT
486.40USD-0.190%(-0.93)690,627
Pre-marketOct 9, 2026 9:25:30 AM EDT
500.77USD+2.758%(+13.44)
After-hoursOct 9, 2026 4:34:30 PM EDT
486.00USD-0.083%(-0.40)
FN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 501.93 | 515.00 | 475.00 | 486.28 | -0.215% | 690,627 | 0.000% |
| 2026-10-08 | 485.50 | 497.95 | 475.52 | 487.33 | -2.141% | 1,201,186 | -0.215% |
| 2026-10-07 | 471.31 | 500.00 | 467.67 | 497.99 | +1.805% | 939,986 | -2.351% |
| 2026-10-06 | 459.35 | 491.14 | 456.91 | 489.16 | +7.782% | 1,445,665 | -0.589% |
| 2026-10-05 | 466.00 | 468.45 | 450.05 | 453.84 | -2.124% | 675,353 | +7.148% |
| 2026-10-02 | 460.00 | 467.37 | 455.44 | 463.69 | +2.714% | 659,965 | +4.872% |
| 2026-10-01 | 420.41 | 452.99 | 418.79 | 451.44 | +6.404% | 960,921 | +7.718% |
| 2026-09-30 | 422.60 | 430.00 | 411.07 | 424.27 | +0.035% | 767,352 | +14.616% |
| 2026-09-29 | 418.15 | 424.62 | 411.42 | 424.12 | +3.454% | 755,745 | +14.656% |
| 2026-09-28 | 417.00 | 420.49 | 400.30 | 409.96 | -1.780% | 805,635 | +18.616% |
| 2026-09-25 | 406.00 | 419.63 | 401.58 | 417.39 | +4.777% | 743,491 | +16.505% |
| 2026-09-24 | 393.01 | 403.73 | 391.08 | 398.36 | -0.621% | 594,101 | +22.070% |
| 2026-09-23 | 405.75 | 406.49 | 395.23 | 400.85 | -0.731% | 567,157 | +21.312% |
| 2026-09-22 | 396.00 | 408.60 | 390.64 | 403.80 | +0.555% | 735,149 | +20.426% |
| 2026-09-21 | 402.13 | 405.70 | 393.13 | 401.57 | +3.351% | 668,170 | +21.095% |
| 2026-09-18 | 387.00 | 395.00 | 384.02 | 388.55 | +2.003% | 1,370,445 | +25.152% |
| 2026-09-17 | 403.90 | 411.46 | 378.70 | 380.92 | -2.995% | 896,281 | +27.659% |
| 2026-09-16 | 383.50 | 400.75 | 382.00 | 392.68 | +4.740% | 810,978 | +23.836% |
| 2026-09-15 | 388.38 | 390.66 | 373.70 | 374.91 | -1.997% | 767,170 | +29.706% |
| 2026-09-14 | 390.10 | 397.41 | 381.68 | 382.55 | -7.726% | 898,338 | +27.115% |
| 2026-09-11 | 412.84 | 418.95 | 407.29 | 414.58 | +2.632% | 467,046 | +17.295% |
| 2026-09-10 | 408.44 | 414.90 | 402.39 | 403.95 | -3.424% | 625,492 | +20.381% |
| 2026-09-09 | 418.29 | 425.94 | 416.70 | 418.27 | +0.471% | 538,507 | +16.260% |
| 2026-09-08 | 412.95 | 428.50 | 412.50 | 416.31 | +2.187% | 817,494 | +16.807% |
| 2026-09-04 | 402.32 | 412.54 | 399.94 | 407.40 | +3.139% | 578,592 | +19.362% |
| 2026-09-03 | 390.65 | 398.30 | 380.39 | 395.00 | -0.089% | 1,051,215 | +23.109% |
| 2026-09-02 | 399.00 | 399.76 | 391.34 | 395.35 | -1.671% | 779,630 | +23.000% |
| 2026-09-01 | 410.40 | 417.20 | 400.35 | 402.07 | -2.630% | 862,473 | +20.944% |
| 2026-08-31 | 418.41 | 418.93 | 406.23 | 412.93 | -0.345% | 1,001,376 | +17.763% |
| 2026-08-28 | 425.42 | 428.10 | 412.57 | 414.36 | -4.241% | 732,598 | +17.357% |
| 2026-08-27 | 449.68 | 453.94 | 425.81 | 432.71 | -1.163% | 1,145,946 | +12.380% |
| 2026-08-26 | 429.60 | 438.79 | 428.29 | 437.80 | +1.451% | 792,656 | +11.074% |
| 2026-08-25 | 430.00 | 434.00 | 423.87 | 431.54 | +2.469% | 817,707 | +12.685% |
| 2026-08-24 | 428.63 | 429.28 | 413.68 | 421.14 | -3.556% | 1,144,256 | +15.468% |
| 2026-08-21 | 449.69 | 449.90 | 424.97 | 436.67 | -1.843% | 1,228,783 | +11.361% |
| 2026-08-20 | 453.20 | 457.00 | 437.12 | 444.87 | -2.130% | 1,115,052 | +9.308% |
| 2026-08-19 | 496.22 | 496.95 | 448.79 | 454.55 | -5.810% | 1,647,275 | +6.981% |
| 2026-08-18 | 513.70 | 520.00 | 467.82 | 482.59 | -19.378% | 3,159,345 | +0.765% |
| 2026-08-17 | 583.15 | 603.09 | 576.50 | 598.58 | +4.974% | 1,587,323 | -18.761% |
| 2026-08-14 | 570.00 | 583.64 | 556.79 | 570.22 | +0.658% | 592,402 | -14.721% |
| 2026-08-13 | 564.21 | 590.76 | 564.21 | 566.49 | -0.943% | 692,983 | -14.159% |
| 2026-08-12 | 569.41 | 587.08 | 559.09 | 571.88 | +8.747% | 782,392 | -14.968% |
| 2026-08-11 | 533.30 | 536.06 | 520.76 | 525.88 | -0.226% | 609,423 | -7.530% |
| 2026-08-10 | 565.41 | 577.17 | 527.00 | 527.07 | -6.279% | 462,025 | -7.739% |
| 2026-08-07 | 563.00 | 579.47 | 554.47 | 562.38 | +3.388% | 719,235 | -13.532% |
| 2026-08-06 | 510.99 | 555.40 | 502.00 | 543.95 | +4.161% | 687,243 | -10.602% |
| 2026-08-05 | 522.22 | 545.52 | 511.23 | 522.22 | -1.659% | 564,554 | -6.882% |
| 2026-08-04 | 525.00 | 542.88 | 505.00 | 531.03 | +16.469% | 1,456,060 | -8.427% |
| 2026-08-03 | 417.35 | 458.68 | 411.23 | 455.94 | +4.715% | 760,581 | +6.654% |
| 2026-07-31 | 458.80 | 467.98 | 432.70 | 435.41 | -0.892% | 885,524 | +11.683% |
| 2026-07-30 | 440.57 | 449.92 | 432.29 | 439.33 | +5.990% | 812,137 | +10.687% |
| 2026-07-29 | 446.15 | 449.40 | 403.62 | 414.50 | -7.832% | 813,113 | +17.317% |
| 2026-07-28 | 453.09 | 456.00 | 429.48 | 449.72 | -4.482% | 1,310,531 | +8.130% |
| 2026-07-27 | 477.10 | 484.08 | 454.79 | 470.82 | -1.097% | 802,557 | +3.284% |
| 2026-07-24 | 510.84 | 512.00 | 474.00 | 476.04 | -8.052% | 575,422 | +2.151% |
| 2026-07-23 | 512.07 | 530.95 | 510.08 | 517.73 | +0.790% | 403,764 | -6.075% |
| 2026-07-22 | 510.34 | 527.42 | 510.34 | 513.67 | -2.594% | 413,586 | -5.332% |
| 2026-07-21 | 514.02 | 534.12 | 505.40 | 527.35 | +6.695% | 793,905 | -7.788% |
| 2026-07-20 | 493.81 | 506.95 | 490.18 | 494.26 | +3.317% | 1,077,121 | -1.615% |
| 2026-07-17 | 450.90 | 479.69 | 440.02 | 478.39 | +3.955% | 1,062,859 | +1.649% |
| 2026-07-16 | 475.00 | 480.67 | 457.04 | 460.19 | -5.437% | 656,691 | +5.669% |
| 2026-07-15 | 486.98 | 495.31 | 470.14 | 486.65 | +0.802% | 870,160 | -0.076% |
| 2026-07-14 | 490.93 | 502.90 | 477.02 | 482.78 | +1.715% | 619,919 | +0.725% |
| 2026-07-13 | 464.42 | 488.38 | 463.00 | 474.64 | +0.745% | 632,205 | +2.452% |
| 2026-07-10 | 476.51 | 484.34 | 462.05 | 471.13 | -2.413% | 616,998 | +3.216% |
| 2026-07-09 | 495.72 | 507.06 | 481.25 | 482.78 | +0.565% | 698,172 | +0.725% |
| 2026-07-08 | 466.91 | 483.39 | 456.67 | 480.07 | +2.474% | 1,019,861 | +1.294% |
| 2026-07-07 | 483.24 | 497.00 | 461.01 | 468.48 | -6.444% | 1,030,561 | +3.800% |
| 2026-07-06 | 505.00 | 521.41 | 498.42 | 500.75 | +0.228% | 787,757 | -2.890% |
| 2026-07-02 | 542.96 | 543.56 | 489.28 | 499.61 | -8.694% | 680,162 | -2.668% |
| 2026-07-01 | 543.79 | 556.11 | 528.00 | 547.18 | -2.651% | 684,130 | -11.130% |
| 2026-06-30 | 530.66 | 573.50 | 530.66 | 562.08 | +6.408% | 894,093 | -13.486% |
| 2026-06-29 | 535.00 | 542.18 | 503.68 | 528.23 | +0.656% | 982,782 | -7.942% |
| 2026-06-26 | 550.80 | 554.15 | 520.55 | 524.79 | -7.573% | 7,021,576 | -7.338% |
| 2026-06-25 | 575.36 | 585.00 | 541.00 | 567.79 | -0.067% | 898,472 | -14.356% |
| 2026-06-24 | 575.97 | 591.73 | 555.00 | 568.17 | -2.636% | 938,228 | -14.413% |
| 2026-06-23 | 575.53 | 596.34 | 562.00 | 583.55 | -5.435% | 674,642 | -16.669% |
| 2026-06-22 | 577.72 | 625.14 | 571.00 | 617.09 | +7.552% | 806,263 | -21.198% |
| 2026-06-18 | 600.00 | 604.00 | 563.79 | 573.76 | -1.817% | 1,353,856 | -15.247% |
| 2026-06-17 | 605.00 | 610.47 | 583.00 | 584.38 | -0.621% | 811,125 | -16.787% |
| 2026-06-16 | 639.77 | 639.77 | 586.56 | 588.03 | -7.481% | 701,590 | -17.304% |
| 2026-06-15 | 631.62 | 650.91 | 625.00 | 635.58 | +4.021% | 664,568 | -23.490% |
| 2026-06-12 | 585.97 | 617.99 | 583.01 | 611.01 | +4.941% | 655,527 | -20.414% |
| 2026-06-11 | 593.89 | 608.00 | 573.28 | 582.24 | +0.343% | 546,628 | -16.481% |
| 2026-06-10 | 577.74 | 616.50 | 563.23 | 580.25 | -0.981% | 1,152,258 | -16.195% |
| 2026-06-09 | 637.31 | 637.31 | 550.03 | 586.00 | -6.046% | 1,018,226 | -17.017% |
| 2026-06-08 | 646.44 | 658.00 | 620.03 | 623.71 | +0.396% | 742,031 | -22.034% |
| 2026-06-05 | 689.99 | 690.40 | 620.48 | 621.25 | -13.085% | 919,488 | -21.726% |
| 2026-06-04 | 684.83 | 724.56 | 640.51 | 714.78 | -1.410% | 831,999 | -31.968% |
| 2026-06-03 | 711.51 | 732.63 | 685.01 | 725.00 | +3.407% | 794,631 | -32.927% |
| 2026-06-02 | 635.26 | 704.99 | 632.00 | 701.11 | +12.653% | 1,075,915 | -30.641% |
| 2026-06-01 | 627.90 | 650.72 | 614.42 | 622.36 | -4.861% | 1,047,210 | -21.865% |
| 2026-05-29 | 668.00 | 672.75 | 625.68 | 654.16 | -2.065% | 3,473,959 | -25.663% |
| 2026-05-28 | 694.91 | 694.91 | 649.57 | 667.95 | -2.759% | 661,099 | -27.198% |
| 2026-05-27 | 683.23 | 696.44 | 653.00 | 686.90 | +0.900% | 625,408 | -29.207% |
| 2026-05-26 | 720.00 | 720.99 | 673.00 | 680.77 | -3.280% | 722,063 | -28.569% |
| 2026-05-22 | 711.91 | 716.99 | 695.57 | 703.86 | +0.084% | 485,014 | -30.912% |
| 2026-05-21 | 666.52 | 703.40 | 660.23 | 703.27 | +6.200% | 617,826 | -30.854% |
| 2026-05-20 | 689.40 | 705.00 | 655.47 | 662.21 | -2.293% | 846,373 | -26.567% |
| 2026-05-19 | 673.60 | 693.06 | 643.95 | 677.75 | -3.215% | 770,721 | -28.251% |
| 2026-05-18 | 717.00 | 717.00 | 654.00 | 700.26 | -3.016% | 1,260,096 | -30.557% |
| 2026-05-15 | 716.80 | 739.25 | 692.18 | 722.04 | -3.273% | 917,692 | -32.652% |
| 2026-05-14 | 707.35 | 748.89 | 681.51 | 746.47 | +7.241% | 842,891 | -34.856% |
| 2026-05-13 | 652.20 | 708.09 | 640.00 | 696.07 | +9.707% | 1,062,199 | -30.139% |
| 2026-05-12 | 638.78 | 638.78 | 605.05 | 634.48 | -2.317% | 841,371 | -23.358% |
| 2026-05-11 | 619.41 | 666.57 | 618.63 | 649.53 | +4.547% | 981,071 | -25.134% |
| 2026-05-08 | 643.15 | 645.99 | 607.86 | 621.28 | -0.773% | 763,539 | -21.729% |
| 2026-05-07 | 675.99 | 676.00 | 613.03 | 626.12 | -7.800% | 1,405,552 | -22.334% |
| 2026-05-06 | 680.97 | 683.69 | 640.26 | 679.09 | +2.843% | 1,088,348 | -28.392% |
| 2026-05-05 | 642.99 | 703.16 | 639.85 | 660.32 | -8.008% | 1,846,502 | -26.357% |
| 2026-05-04 | 718.78 | 729.91 | 697.42 | 717.80 | +1.595% | 1,090,623 | -32.254% |
| 2026-05-01 | 680.00 | 714.04 | 670.52 | 706.53 | +3.374% | 477,403 | -31.173% |
| 2026-04-30 | 664.50 | 687.62 | 645.47 | 683.47 | +6.218% | 601,202 | -28.851% |
| 2026-04-29 | 646.80 | 654.53 | 631.00 | 643.46 | +0.897% | 484,566 | -24.427% |
| 2026-04-28 | 651.98 | 667.35 | 625.00 | 637.74 | -6.867% | 930,093 | -23.749% |
| 2026-04-27 | 720.00 | 733.00 | 670.26 | 684.76 | -4.920% | 760,590 | -28.985% |
| 2026-04-24 | 696.00 | 734.79 | 691.12 | 720.19 | +4.457% | 679,180 | -32.479% |
| 2026-04-23 | 691.41 | 721.18 | 681.00 | 689.46 | -0.087% | 634,008 | -29.469% |
| 2026-04-22 | 702.80 | 715.67 | 678.31 | 690.06 | -0.785% | 469,552 | -29.531% |
| 2026-04-21 | 710.51 | 732.12 | 690.02 | 695.52 | -0.641% | 582,098 | -30.084% |
| 2026-04-20 | 694.75 | 701.61 | 677.68 | 700.01 | +1.467% | 482,410 | -30.532% |
| 2026-04-17 | 685.18 | 703.94 | 676.83 | 689.89 | +2.565% | 565,631 | -29.513% |
| 2026-04-16 | 664.00 | 677.57 | 647.50 | 672.64 | -1.920% | 753,665 | -27.706% |
| 2026-04-15 | 681.75 | 700.49 | 666.54 | 685.81 | +0.606% | 555,363 | -29.094% |
| 2026-04-14 | 701.68 | 708.20 | 675.87 | 681.68 | -1.190% | 727,584 | -28.664% |
| 2026-04-13 | 657.25 | 694.88 | 648.65 | 689.89 | +4.193% | 667,696 | -29.513% |
| 2026-04-10 | 632.95 | 679.57 | 617.30 | 662.13 | +7.096% | 1,073,185 | -26.558% |
| 2026-04-09 | 613.04 | 634.59 | 604.95 | 618.26 | +1.324% | 864,252 | -21.347% |
| 2026-04-08 | 599.48 | 626.65 | 593.00 | 610.18 | +9.406% | 960,284 | -20.305% |
| 2026-04-07 | 553.60 | 569.99 | 550.00 | 557.72 | +0.608% | 440,112 | -12.809% |
| 2026-04-06 | 556.19 | 574.41 | 543.79 | 554.35 | -0.649% | 368,092 | -12.279% |
| 2026-04-02 | 505.64 | 562.26 | 502.01 | 557.97 | +4.297% | 553,592 | -12.848% |
| 2026-04-01 | 531.46 | 548.99 | 523.19 | 534.98 | +2.581% | 597,945 | -9.103% |
| 2026-03-31 | 503.20 | 525.00 | 486.01 | 521.52 | +6.026% | 957,590 | -6.757% |
| 2026-03-30 | 558.87 | 560.75 | 490.34 | 491.88 | -10.886% | 792,666 | -1.138% |
| 2026-03-27 | 544.08 | 565.07 | 539.96 | 551.97 | +0.413% | 529,503 | -11.901% |
| 2026-03-26 | 592.34 | 595.50 | 548.14 | 549.70 | -10.184% | 605,388 | -11.537% |
| 2026-03-25 | 607.01 | 630.92 | 594.88 | 612.03 | +1.851% | 782,609 | -20.546% |
| 2026-03-24 | 540.51 | 605.08 | 540.51 | 600.91 | +9.962% | 1,199,744 | -19.076% |
| 2026-03-23 | 518.74 | 550.95 | 505.25 | 546.47 | +7.940% | 814,124 | -11.014% |
| 2026-03-20 | 538.49 | 538.65 | 495.18 | 506.27 | -6.376% | 1,055,646 | -3.948% |
| 2026-03-19 | 487.93 | 542.55 | 485.00 | 540.75 | +8.057% | 603,000 | -10.073% |
| 2026-03-18 | 506.80 | 514.85 | 495.00 | 500.43 | +0.082% | 601,937 | -2.828% |
| 2026-03-17 | 507.00 | 512.44 | 486.01 | 500.02 | -2.496% | 549,095 | -2.748% |
| 2026-03-16 | 517.65 | 531.89 | 510.00 | 512.82 | +2.127% | 490,214 | -5.175% |
| 2026-03-13 | 518.60 | 528.00 | 500.63 | 502.14 | -2.079% | 459,309 | -3.158% |
| 2026-03-12 | 509.64 | 521.24 | 489.30 | 512.80 | -2.199% | 496,696 | -5.172% |
| 2026-03-11 | 535.00 | 538.75 | 512.44 | 524.33 | -3.442% | 438,048 | -7.257% |
| 2026-03-10 | 534.80 | 564.12 | 534.50 | 543.02 | +2.936% | 796,735 | -10.449% |
| 2026-03-09 | 480.21 | 530.97 | 471.75 | 527.53 | +7.796% | 608,362 | -7.819% |
| 2026-03-06 | 521.02 | 537.17 | 485.00 | 489.38 | -10.115% | 608,247 | -0.633% |
| 2026-03-05 | 543.36 | 566.99 | 518.20 | 544.45 | -3.444% | 568,124 | -10.684% |
| 2026-03-04 | 568.51 | 576.28 | 550.01 | 563.87 | +1.960% | 488,002 | -13.760% |
| 2026-03-03 | 556.16 | 567.67 | 530.39 | 553.03 | -4.875% | 612,304 | -12.070% |
| 2026-03-02 | 540.50 | 586.90 | 534.15 | 581.37 | +6.550% | 1,172,846 | -16.356% |
| 2026-02-27 | 549.67 | 554.00 | 531.68 | 545.63 | -2.989% | 867,681 | -10.877% |
| 2026-02-26 | 614.90 | 618.00 | 560.48 | 562.44 | -8.693% | 1,087,065 | -13.541% |
| 2026-02-25 | 594.00 | 632.99 | 590.00 | 615.99 | +5.141% | 831,605 | -21.057% |
| 2026-02-24 | 585.26 | 608.28 | 582.00 | 585.87 | +1.588% | 627,676 | -16.999% |
| 2026-02-23 | 540.02 | 577.09 | 540.02 | 576.71 | +5.599% | 787,452 | -15.680% |
| 2026-02-20 | 510.81 | 557.60 | 510.81 | 546.13 | +6.286% | 773,451 | -10.959% |
| 2026-02-19 | 500.33 | 513.94 | 491.25 | 513.83 | +1.592% | 322,158 | -5.362% |
| 2026-02-18 | 496.24 | 527.17 | 493.62 | 505.78 | +1.812% | 568,048 | -3.855% |
| 2026-02-17 | 488.12 | 500.84 | 471.43 | 496.78 | +0.248% | 390,578 | -2.114% |
| 2026-02-13 | 472.00 | 504.03 | 464.00 | 495.55 | +7.250% | 592,683 | -1.871% |
| 2026-02-12 | 473.05 | 481.99 | 460.78 | 462.05 | -0.748% | 516,803 | +5.244% |
| 2026-02-11 | 482.23 | 489.20 | 458.07 | 465.53 | -0.163% | 514,396 | +4.457% |
| 2026-02-10 | 497.85 | 499.72 | 464.59 | 466.29 | -7.093% | 490,470 | +4.287% |
| 2026-02-09 | 504.00 | 512.38 | 485.84 | 501.89 | -0.417% | 767,552 | -3.110% |
| 2026-02-06 | 460.00 | 509.76 | 456.50 | 503.99 | +13.845% | 1,031,859 | -3.514% |
| 2026-02-05 | 417.81 | 446.99 | 412.42 | 442.70 | +4.650% | 770,096 | +9.844% |
| 2026-02-04 | 453.68 | 465.85 | 412.08 | 423.03 | -5.685% | 1,293,006 | +14.952% |
| 2026-02-03 | 452.00 | 453.56 | 414.69 | 448.53 | -10.224% | 2,274,710 | +8.416% |
| 2026-02-02 | 485.02 | 516.64 | 484.41 | 499.61 | +2.078% | 1,091,988 | -2.668% |
| 2026-01-30 | 501.78 | 528.80 | 484.67 | 489.44 | -1.374% | 808,267 | -0.646% |
| 2026-01-29 | 495.74 | 508.55 | 487.58 | 496.26 | -0.946% | 766,997 | -2.011% |
| 2026-01-28 | 502.97 | 519.00 | 484.17 | 501.00 | +0.483% | 521,847 | -2.938% |
| 2026-01-27 | 475.00 | 507.00 | 473.06 | 498.59 | +5.161% | 566,594 | -2.469% |
| 2026-01-26 | 464.11 | 476.33 | 458.09 | 474.12 | +1.544% | 619,294 | +2.565% |
| 2026-01-23 | 468.07 | 468.14 | 450.42 | 466.91 | -0.740% | 847,262 | +4.149% |
| 2026-01-22 | 503.30 | 509.00 | 465.00 | 470.39 | -3.680% | 661,472 | +3.378% |
| 2026-01-21 | 485.07 | 497.06 | 463.85 | 488.36 | +1.202% | 788,354 | -0.426% |
| 2026-01-20 | 477.93 | 502.77 | 475.85 | 482.56 | -2.405% | 409,196 | +0.771% |
| 2026-01-16 | 498.00 | 504.69 | 485.00 | 494.45 | -0.629% | 496,870 | -1.652% |
| 2026-01-15 | 501.65 | 511.20 | 493.34 | 497.58 | +4.304% | 709,243 | -2.271% |
| 2026-01-14 | 502.81 | 510.18 | 468.18 | 477.05 | -2.444% | 858,303 | +1.935% |
| 2026-01-13 | 464.60 | 506.48 | 464.60 | 489.00 | +5.629% | 924,078 | -0.556% |
| 2026-01-12 | 439.00 | 464.82 | 436.50 | 462.94 | +3.513% | 632,819 | +5.042% |
| 2026-01-09 | 440.23 | 449.99 | 436.00 | 447.23 | +0.969% | 573,254 | +8.732% |
| 2026-01-08 | 469.33 | 469.64 | 431.07 | 442.94 | -5.858% | 929,210 | +9.785% |
| 2026-01-07 | 471.41 | 482.32 | 453.33 | 470.50 | -1.809% | 625,636 | +3.354% |
| 2026-01-06 | 453.03 | 479.38 | 438.41 | 479.17 | +4.874% | 670,386 | +1.484% |
| 2026-01-05 | 488.42 | 492.18 | 438.91 | 456.90 | -4.697% | 778,123 | +6.430% |
| 2026-01-02 | 464.74 | 482.27 | 464.74 | 479.42 | +5.302% | 329,206 | +1.431% |
| 2025-12-31 | 464.01 | 466.64 | 454.17 | 455.28 | -1.440% | 376,044 | +6.809% |
| 2025-12-30 | 474.34 | 474.34 | 460.85 | 461.93 | -2.150% | 340,097 | +5.271% |
| 2025-12-29 | 469.75 | 480.82 | 464.00 | 472.08 | -1.305% | 323,472 | +3.008% |
| 2025-12-26 | 486.90 | 486.90 | 472.66 | 478.32 | -0.710% | 256,002 | +1.664% |
| 2025-12-24 | 486.78 | 487.11 | 477.20 | 481.74 | -1.064% | 175,024 | +0.942% |
| 2025-12-23 | 481.60 | 489.67 | 478.08 | 486.92 | +0.697% | 428,869 | -0.131% |
| 2025-12-22 | 486.72 | 487.27 | 476.00 | 483.55 | +1.699% | 467,761 | +0.565% |
| 2025-12-19 | 458.38 | 478.44 | 458.38 | 475.47 | +5.086% | 827,451 | +2.274% |
| 2025-12-18 | 451.17 | 454.00 | 429.29 | 452.46 | +6.079% | 761,107 | +7.475% |
| 2025-12-17 | 458.94 | 463.19 | 424.44 | 426.53 | -5.459% | 817,777 | +14.008% |
| 2025-12-16 | 467.17 | 471.38 | 443.73 | 451.16 | -4.013% | 611,003 | +7.784% |
| 2025-12-15 | 482.00 | 485.44 | 468.36 | 470.02 | -0.185% | 587,746 | +3.459% |
| 2025-12-12 | 519.93 | 522.61 | 463.01 | 470.89 | -10.845% | 726,595 | +3.268% |
| 2025-12-11 | 520.61 | 531.22 | 502.39 | 528.17 | +2.234% | 459,613 | -7.931% |
| 2025-12-10 | 496.05 | 527.00 | 485.42 | 516.63 | +3.647% | 702,515 | -5.875% |
| 2025-12-09 | 487.07 | 499.97 | 484.32 | 498.45 | +1.511% | 460,063 | -2.442% |
| 2025-12-08 | 483.02 | 492.96 | 479.87 | 491.03 | +2.629% | 524,632 | -0.967% |
| 2025-12-05 | 476.50 | 484.80 | 469.58 | 478.45 | +1.414% | 532,013 | +1.637% |
| 2025-12-04 | 445.10 | 473.01 | 445.10 | 471.78 | +5.470% | 464,031 | +3.073% |
| 2025-12-03 | 440.33 | 448.56 | 425.29 | 447.31 | +1.298% | 364,245 | +8.712% |
| 2025-12-02 | 455.40 | 465.30 | 438.81 | 441.58 | -1.782% | 499,302 | +10.123% |
| 2025-12-01 | 450.00 | 455.30 | 439.29 | 449.59 | -2.138% | 641,700 | +8.161% |
| 2025-11-28 | 450.93 | 459.42 | 446.01 | 459.41 | +2.305% | 275,232 | +5.849% |
| 2025-11-26 | 437.68 | 456.14 | 437.47 | 449.06 | +4.508% | 817,996 | +8.288% |
| 2025-11-25 | 411.75 | 431.12 | 403.19 | 429.69 | +3.204% | 738,670 | +13.170% |
| 2025-11-24 | 392.07 | 416.69 | 392.07 | 416.35 | +6.631% | 533,325 | +16.796% |
| 2025-11-21 | 388.07 | 393.48 | 370.91 | 390.46 | +0.837% | 752,835 | +24.540% |
| 2025-11-20 | 435.95 | 439.95 | 382.00 | 387.22 | -7.072% | 928,087 | +25.582% |
| 2025-11-19 | 412.04 | 426.75 | 410.54 | 416.69 | +1.818% | 469,722 | +16.701% |
| 2025-11-18 | 412.61 | 418.96 | 400.00 | 409.25 | -1.774% | 523,618 | +18.822% |
| 2025-11-17 | 415.00 | 426.80 | 405.00 | 416.64 | +0.803% | 519,108 | +16.715% |
| 2025-11-14 | 386.36 | 418.60 | 375.46 | 413.32 | +2.696% | 844,878 | +17.652% |
| 2025-11-13 | 440.05 | 442.70 | 395.69 | 402.47 | -10.061% | 941,255 | +20.824% |
| 2025-11-12 | 453.10 | 459.25 | 442.18 | 447.49 | -0.401% | 455,797 | +8.668% |
| 2025-11-11 | 458.74 | 459.69 | 440.83 | 449.29 | -3.840% | 535,708 | +8.233% |
| 2025-11-10 | 460.00 | 467.91 | 451.07 | 467.23 | +4.030% | 589,835 | +4.077% |
| 2025-11-07 | 445.00 | 449.24 | 433.00 | 449.13 | -2.626% | 720,709 | +8.272% |
| 2025-11-06 | 490.57 | 495.00 | 450.92 | 461.24 | -5.272% | 752,074 | +5.429% |
| 2025-11-05 | 460.85 | 491.38 | 460.35 | 486.91 | +5.942% | 846,085 | -0.129% |
| 2025-11-04 | 460.00 | 498.00 | 436.00 | 459.60 | +3.747% | 1,378,095 | +5.805% |
| 2025-11-03 | 446.91 | 450.62 | 435.00 | 443.00 | +0.552% | 1,303,211 | +9.770% |
| 2025-10-31 | 440.49 | 451.61 | 436.99 | 440.57 | +0.587% | 880,549 | +10.375% |
| 2025-10-30 | 436.48 | 444.41 | 433.58 | 438.00 | -1.334% | 576,007 | +11.023% |
| 2025-10-29 | 444.06 | 453.12 | 440.49 | 443.92 | +1.454% | 800,538 | +9.542% |
| 2025-10-28 | 428.70 | 441.02 | 418.01 | 437.56 | +3.293% | 518,231 | +11.134% |
| 2025-10-27 | 430.99 | 433.00 | 418.66 | 423.61 | +0.620% | 394,952 | +14.794% |
| 2025-10-24 | 425.00 | 428.80 | 416.19 | 421.00 | +1.448% | 802,862 | +15.506% |
| 2025-10-23 | 403.48 | 420.48 | 403.48 | 414.99 | +3.685% | 359,475 | +17.179% |
| 2025-10-22 | 406.78 | 421.21 | 386.05 | 400.24 | -3.784% | 674,557 | +21.497% |
| 2025-10-21 | 410.00 | 417.49 | 404.52 | 415.98 | +2.068% | 464,839 | +16.900% |
| 2025-10-20 | 415.00 | 418.48 | 406.88 | 407.55 | -0.573% | 451,523 | +19.318% |
| 2025-10-17 | 410.97 | 421.58 | 402.35 | 409.90 | -0.621% | 477,808 | +18.634% |
| 2025-10-16 | 412.03 | 432.00 | 409.17 | 412.46 | +3.545% | 896,202 | +17.897% |
| 2025-10-15 | 384.58 | 399.00 | 382.19 | 398.34 | +6.156% | 475,848 | +22.077% |
| 2025-10-14 | 371.00 | 379.93 | 366.49 | 375.24 | -1.924% | 256,295 | +29.592% |
| 2025-10-13 | 381.56 | 383.77 | 370.58 | 382.60 | +5.708% | 409,955 | +27.099% |
| 2025-10-10 | 384.72 | 384.72 | 361.19 | 361.94 | -5.311% | 602,217 | +34.354% |
| 2025-10-09 | 380.68 | 383.76 | 372.80 | 382.24 | -0.310% | 345,966 | +27.219% |
| 2025-10-08 | 371.36 | 383.79 | 369.68 | 383.43 | +3.582% | 275,040 | +26.824% |
| 2025-10-07 | 370.96 | 372.23 | 358.28 | 370.17 | -0.032% | 378,688 | +31.367% |
| 2025-10-06 | 373.62 | 380.38 | 362.90 | 370.29 | +1.172% | 483,570 | +31.324% |
| 2025-10-03 | 371.91 | 376.91 | 360.42 | 366.00 | -0.963% | 380,043 | +32.863% |
| 2025-10-02 | 378.91 | 379.45 | 366.37 | 369.56 | -0.474% | 328,013 | +31.584% |
| 2025-10-01 | 360.00 | 374.34 | 358.56 | 371.32 | +1.838% | 376,259 | +30.960% |
| 2025-09-30 | 365.70 | 369.13 | 355.50 | 364.62 | +0.223% | 472,292 | +33.366% |
| 2025-09-29 | 364.87 | 366.79 | 360.21 | 363.81 | +1.368% | 302,254 | +33.663% |
| 2025-09-26 | 362.17 | 363.12 | 354.79 | 358.90 | -0.568% | 293,793 | +35.492% |
| 2025-09-25 | 357.89 | 365.06 | 354.41 | 360.95 | -1.557% | 555,771 | +34.722% |
| 2025-09-24 | 381.62 | 386.47 | 365.00 | 366.66 | -3.564% | 566,139 | +32.624% |
| 2025-09-23 | 393.28 | 397.26 | 379.53 | 380.21 | -2.378% | 511,310 | +27.898% |
| 2025-09-22 | 383.13 | 391.12 | 381.32 | 389.47 | +1.655% | 395,058 | +24.857% |
| 2025-09-19 | 376.76 | 384.48 | 370.20 | 383.13 | +1.354% | 988,168 | +26.923% |
| 2025-09-18 | 367.07 | 381.66 | 362.00 | 378.01 | +5.527% | 706,481 | +28.642% |
| 2025-09-17 | 355.60 | 361.42 | 348.01 | 358.21 | +0.754% | 539,662 | +35.753% |
| 2025-09-16 | 358.70 | 366.97 | 354.47 | 355.53 | -0.967% | 924,748 | +36.776% |
| 2025-09-15 | 359.12 | 368.25 | 357.08 | 359.00 | +0.279% | 566,084 | +35.454% |
| 2025-09-12 | 361.20 | 366.92 | 356.20 | 358.00 | -1.149% | 857,554 | +35.832% |
| 2025-09-11 | 374.38 | 376.24 | 361.90 | 362.16 | -2.794% | 685,790 | +34.272% |
| 2025-09-10 | 378.92 | 380.01 | 363.64 | 372.57 | +0.943% | 742,261 | +30.520% |
| 2025-09-09 | 370.78 | 372.96 | 365.60 | 369.09 | -0.426% | 429,193 | +31.751% |
| 2025-09-08 | 374.50 | 378.17 | 364.73 | 370.67 | +0.173% | 619,624 | +31.189% |
| 2025-09-05 | 368.23 | 377.56 | 362.36 | 370.03 | +2.173% | 914,779 | +31.416% |
| 2025-09-04 | 347.97 | 362.48 | 342.44 | 362.16 | +7.297% | 772,613 | +34.272% |
| 2025-09-03 | 337.56 | 339.16 | 333.06 | 337.53 | +0.545% | 498,373 | +44.070% |
| 2025-09-02 | 317.50 | 335.71 | 313.00 | 335.70 | +1.331% | 737,130 | +44.856% |
| 2025-08-29 | 350.22 | 352.50 | 327.68 | 331.29 | -6.692% | 1,004,455 | +46.784% |
| 2025-08-28 | 335.41 | 360.00 | 334.33 | 355.05 | +6.833% | 1,258,866 | +36.961% |
| 2025-08-27 | 328.00 | 336.50 | 328.00 | 332.34 | +0.508% | 983,156 | +46.320% |
| 2025-08-26 | 312.03 | 331.69 | 309.91 | 330.66 | +5.886% | 1,166,953 | +47.063% |
| 2025-08-25 | 303.38 | 313.90 | 303.10 | 312.28 | +6.091% | 888,803 | +55.719% |
| 2025-08-22 | 277.71 | 295.61 | 275.22 | 294.35 | +6.248% | 1,291,319 | +65.205% |
| 2025-08-21 | 279.58 | 281.11 | 272.49 | 277.04 | -1.174% | 680,117 | +75.527% |
| 2025-08-20 | 286.47 | 288.88 | 274.41 | 280.33 | -1.718% | 885,898 | +73.467% |
| 2025-08-19 | 288.75 | 297.11 | 282.00 | 285.23 | -12.806% | 2,106,225 | +70.487% |
| 2025-08-18 | 328.24 | 331.76 | 323.42 | 327.12 | -0.813% | 1,225,831 | +48.655% |
| 2025-08-15 | 321.99 | 332.24 | 315.81 | 329.80 | +2.397% | 866,764 | +47.447% |
| 2025-08-14 | 322.41 | 324.45 | 310.08 | 322.08 | -4.515% | 1,334,902 | +50.981% |
| 2025-08-13 | 352.90 | 356.55 | 326.91 | 337.31 | -3.164% | 835,031 | +44.164% |
| 2025-08-12 | 339.83 | 349.21 | 334.50 | 348.33 | +4.789% | 495,548 | +39.603% |
| 2025-08-11 | 343.19 | 345.21 | 330.15 | 332.41 | -3.366% | 574,236 | +46.289% |
| 2025-08-08 | 336.38 | 345.71 | 335.75 | 343.99 | +2.650% | 683,720 | +41.365% |
| 2025-08-07 | 334.14 | 336.84 | 325.59 | 335.11 | +0.800% | 681,722 | +45.111% |
| 2025-08-06 | 326.86 | 332.98 | 322.35 | 332.45 | +1.326% | 496,548 | +46.272% |
| 2025-08-05 | 329.91 | 333.79 | 321.88 | 328.10 | -0.446% | 396,318 | +48.211% |
| 2025-08-04 | 318.76 | 330.37 | 317.90 | 329.57 | +4.559% | 421,618 | +47.550% |
| 2025-08-01 | 312.56 | 317.56 | 306.55 | 315.20 | -2.635% | 561,509 | +54.277% |
| 2025-07-31 | 322.54 | 332.61 | 321.48 | 323.73 | +0.957% | 946,159 | +50.212% |
| 2025-07-30 | 319.96 | 324.70 | 316.40 | 320.66 | -0.044% | 444,197 | +51.650% |
| 2025-07-29 | 321.32 | 332.00 | 318.01 | 320.80 | +1.314% | 544,356 | +51.584% |
| 2025-07-28 | 311.65 | 317.08 | 310.20 | 316.64 | +2.509% | 331,449 | +53.575% |
| 2025-07-25 | 309.67 | 310.82 | 306.92 | 308.89 | +1.325% | 236,580 | +57.428% |
| 2025-07-24 | 303.67 | 306.55 | 301.47 | 304.85 | -0.115% | 276,778 | +59.515% |
| 2025-07-23 | 302.13 | 305.49 | 300.65 | 305.20 | +1.466% | 454,812 | +59.332% |
| 2025-07-22 | 308.03 | 310.69 | 292.56 | 300.79 | -2.814% | 584,743 | +61.668% |
| 2025-07-21 | 310.25 | 314.47 | 307.96 | 309.50 | -0.466% | 291,610 | +57.118% |
| 2025-07-18 | 309.34 | 312.67 | 303.23 | 310.95 | +0.840% | 358,917 | +56.385% |
| 2025-07-17 | 299.89 | 310.16 | 299.89 | 308.36 | +3.668% | 388,193 | +57.699% |
| 2025-07-16 | 303.40 | 303.40 | 292.45 | 297.45 | -1.333% | 482,835 | +63.483% |
| 2025-07-15 | 302.19 | 303.65 | 296.47 | 301.47 | +1.690% | 548,887 | +61.303% |
| 2025-07-14 | 290.00 | 297.88 | 287.04 | 296.46 | +1.722% | 447,609 | +64.029% |
| 2025-07-11 | 287.96 | 292.44 | 285.69 | 291.44 | +0.757% | 444,980 | +66.854% |
| 2025-07-10 | 287.02 | 291.58 | 282.94 | 289.25 | +1.417% | 408,908 | +68.118% |
| 2025-07-09 | 289.81 | 290.23 | 284.40 | 285.21 | -0.402% | 382,060 | +70.499% |
| 2025-07-08 | 289.06 | 289.10 | 280.57 | 286.36 | -0.105% | 611,541 | +69.814% |
| 2025-07-07 | 290.49 | 295.41 | 284.27 | 286.66 | -2.715% | 536,525 | +69.637% |
| 2025-07-03 | 290.89 | 295.86 | 290.67 | 294.66 | +2.018% | 246,047 | +65.031% |
| 2025-07-02 | 289.00 | 293.39 | 282.15 | 288.83 | -0.097% | 1,111,857 | +68.362% |
| 2025-07-01 | 295.44 | 295.96 | 283.33 | 289.11 | -1.890% | 706,328 | +68.199% |
| 2025-06-30 | 300.06 | 300.06 | 290.87 | 294.68 | -0.318% | 424,891 | +65.020% |
| 2025-06-27 | 299.22 | 300.01 | 293.92 | 295.62 | -1.107% | 802,751 | +64.495% |
| 2025-06-26 | 287.22 | 300.29 | 285.10 | 298.93 | +4.561% | 765,548 | +62.674% |
| 2025-06-25 | 279.00 | 288.72 | 276.90 | 285.89 | +3.396% | 537,254 | +70.093% |
| 2025-06-24 | 273.00 | 278.00 | 268.65 | 276.50 | +2.457% | 544,719 | +75.870% |
| 2025-06-23 | 263.84 | 270.87 | 262.20 | 269.87 | +1.382% | 502,437 | +80.190% |
| 2025-06-20 | 267.32 | 268.10 | 261.03 | 266.19 | +0.233% | 652,440 | +82.682% |
| 2025-06-18 | 258.81 | 268.62 | 258.10 | 265.57 | +2.620% | 639,101 | +83.108% |
| 2025-06-17 | 257.13 | 262.49 | 255.95 | 258.79 | +0.139% | 352,541 | +87.905% |
| 2025-06-16 | 248.39 | 260.68 | 248.27 | 258.43 | +5.443% | 677,149 | +88.167% |
| 2025-06-13 | 248.94 | 251.73 | 244.24 | 245.09 | -4.623% | 583,817 | +98.409% |
| 2025-06-12 | 244.55 | 260.61 | 242.42 | 256.97 | +5.662% | 744,596 | +89.236% |
| 2025-06-11 | 239.37 | 245.16 | 236.85 | 243.20 | +2.305% | 479,938 | +99.951% |
| 2025-06-10 | 235.52 | 237.99 | 231.95 | 237.72 | +2.100% | 393,970 | +104.560% |
| 2025-06-09 | 237.41 | 237.41 | 231.51 | 232.83 | -0.902% | 383,929 | +108.856% |
| 2025-06-06 | 239.67 | 240.81 | 233.64 | 234.95 | -0.957% | 654,110 | +106.972% |
| 2025-06-05 | 244.35 | 245.66 | 235.56 | 237.22 | -0.861% | 528,312 | +104.991% |
| 2025-06-04 | 240.00 | 244.00 | 238.16 | 239.28 | -0.246% | 365,700 | +103.226% |
| 2025-06-03 | 235.48 | 240.46 | 232.80 | 239.87 | +2.785% | 375,291 | +102.726% |
| 2025-06-02 | 231.97 | 234.78 | 230.50 | 233.37 | +0.215% | 468,774 | +108.373% |
| 2025-05-30 | 230.00 | 233.50 | 224.66 | 232.87 | -0.847% | 478,380 | +108.820% |
| 2025-05-29 | 235.27 | 241.00 | 230.86 | 234.86 | +1.324% | 779,388 | +107.051% |
| 2025-05-28 | 235.52 | 236.04 | 231.22 | 231.79 | -1.244% | 356,602 | +109.793% |
| 2025-05-27 | 234.40 | 239.49 | 232.50 | 234.71 | +1.924% | 481,658 | +107.183% |
| 2025-05-23 | 223.27 | 230.70 | 222.66 | 230.28 | +0.889% | 542,953 | +111.169% |
| 2025-05-22 | 226.26 | 231.28 | 224.92 | 228.25 | +0.564% | 414,531 | +113.047% |
| 2025-05-21 | 224.40 | 233.92 | 224.40 | 226.97 | -0.578% | 698,345 | +114.249% |
| 2025-05-20 | 227.72 | 231.90 | 226.26 | 228.29 | +0.228% | 545,265 | +113.010% |
| 2025-05-19 | 223.50 | 230.74 | 223.50 | 227.77 | -0.775% | 670,815 | +113.496% |
| 2025-05-16 | 223.74 | 233.45 | 222.93 | 229.55 | +2.670% | 1,182,296 | +111.841% |
| 2025-05-15 | 222.85 | 226.39 | 221.63 | 223.58 | -1.228% | 513,362 | +117.497% |
| 2025-05-14 | 227.98 | 232.25 | 224.39 | 226.36 | -0.427% | 653,649 | +114.826% |
| 2025-05-13 | 215.50 | 228.56 | 215.50 | 227.33 | +5.543% | 739,566 | +113.909% |
| 2025-05-12 | 217.27 | 218.59 | 212.37 | 215.39 | +6.302% | 435,020 | +125.767% |
| 2025-05-09 | 209.00 | 209.00 | 199.86 | 202.62 | -2.633% | 575,555 | +139.996% |
| 2025-05-08 | 213.33 | 213.33 | 201.47 | 208.10 | -0.862% | 932,444 | +133.676% |
| 2025-05-07 | 208.67 | 210.19 | 203.52 | 209.91 | +2.470% | 1,084,075 | +131.661% |
| 2025-05-06 | 195.00 | 212.23 | 193.54 | 204.85 | -7.266% | 1,870,566 | +137.383% |
| 2025-05-05 | 215.52 | 224.06 | 215.52 | 220.90 | +1.210% | 889,645 | +120.136% |
| 2025-05-02 | 215.45 | 221.06 | 214.23 | 218.26 | +3.559% | 516,140 | +122.798% |
| 2025-05-01 | 214.59 | 216.44 | 208.16 | 210.76 | +2.780% | 477,372 | +130.727% |
| 2025-04-30 | 198.44 | 205.67 | 197.70 | 205.06 | -1.200% | 426,473 | +137.140% |
| 2025-04-29 | 202.42 | 209.67 | 201.74 | 207.55 | +2.226% | 576,786 | +134.295% |
| 2025-04-28 | 198.58 | 204.21 | 197.38 | 203.03 | +1.237% | 440,062 | +139.511% |
| 2025-04-25 | 198.67 | 202.40 | 196.02 | 200.55 | +0.779% | 399,029 | +142.473% |
| 2025-04-24 | 190.38 | 201.53 | 190.01 | 199.00 | +6.520% | 773,931 | +144.362% |
| 2025-04-23 | 188.36 | 196.93 | 185.76 | 186.82 | +5.465% | 1,081,659 | +160.293% |
| 2025-04-22 | 174.06 | 179.38 | 174.06 | 177.14 | 0.000% | 546,917 | +174.517% |