FOR
Forestar Group Inc.
stockNYSE
At CloseOct 9, 2026 3:59:40 PM EDT
25.60USD-1.177%(-0.31)151,334
FOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 25.79 | 26.06 | 25.50 | 25.65 | -1.003% | 151,334 | 0.000% |
| 2026-10-08 | 25.43 | 25.99 | 25.28 | 25.91 | +0.896% | 205,835 | -1.003% |
| 2026-10-07 | 25.94 | 25.95 | 25.27 | 25.68 | -2.395% | 219,179 | -0.117% |
| 2026-10-06 | 25.57 | 26.31 | 25.57 | 26.31 | +3.787% | 130,194 | -2.509% |
| 2026-10-05 | 25.74 | 25.74 | 25.32 | 25.35 | -1.553% | 211,014 | +1.183% |
| 2026-10-02 | 26.36 | 26.98 | 25.55 | 25.75 | -1.076% | 155,986 | -0.388% |
| 2026-10-01 | 25.71 | 26.03 | 25.20 | 26.03 | +1.087% | 307,003 | -1.460% |
| 2026-09-30 | 26.23 | 26.23 | 25.45 | 25.75 | -1.190% | 151,109 | -0.388% |
| 2026-09-29 | 26.34 | 26.68 | 25.75 | 26.06 | -0.875% | 153,105 | -1.573% |
| 2026-09-28 | 26.32 | 26.63 | 26.14 | 26.29 | -0.755% | 186,608 | -2.434% |
| 2026-09-25 | 26.74 | 26.74 | 26.34 | 26.49 | -0.787% | 147,054 | -3.171% |
| 2026-09-24 | 26.71 | 26.90 | 26.44 | 26.70 | -0.150% | 222,138 | -3.933% |
| 2026-09-23 | 26.83 | 27.06 | 26.59 | 26.74 | -1.727% | 209,250 | -4.076% |
| 2026-09-22 | 26.73 | 27.27 | 26.48 | 27.21 | +3.146% | 178,296 | -5.733% |
| 2026-09-21 | 26.09 | 26.63 | 25.88 | 26.38 | +1.384% | 137,157 | -2.767% |
| 2026-09-18 | 25.91 | 26.02 | 25.45 | 26.02 | -0.421% | 313,210 | -1.422% |
| 2026-09-17 | 26.76 | 26.76 | 25.89 | 26.13 | -0.910% | 224,495 | -1.837% |
| 2026-09-16 | 26.96 | 27.21 | 25.73 | 26.37 | -2.116% | 289,458 | -2.730% |
| 2026-09-15 | 26.92 | 27.40 | 26.47 | 26.94 | +0.410% | 240,279 | -4.788% |
| 2026-09-14 | 27.09 | 27.32 | 26.62 | 26.83 | -0.074% | 112,906 | -4.398% |
| 2026-09-11 | 26.92 | 26.95 | 26.56 | 26.85 | +1.244% | 115,794 | -4.469% |
| 2026-09-10 | 26.54 | 26.54 | 26.20 | 26.52 | -1.449% | 149,582 | -3.281% |
| 2026-09-09 | 27.11 | 27.40 | 26.61 | 26.91 | -0.628% | 130,780 | -4.682% |
| 2026-09-08 | 27.68 | 27.68 | 27.07 | 27.08 | -2.904% | 157,281 | -5.281% |
| 2026-09-04 | 27.71 | 28.02 | 27.65 | 27.89 | +0.759% | 106,346 | -8.032% |
| 2026-09-03 | 27.56 | 27.87 | 27.00 | 27.68 | +1.802% | 132,498 | -7.334% |
| 2026-09-02 | 27.69 | 27.88 | 27.18 | 27.19 | -1.199% | 138,575 | -5.664% |
| 2026-09-01 | 27.95 | 28.28 | 27.45 | 27.52 | -2.653% | 92,594 | -6.795% |
| 2026-08-31 | 28.68 | 28.68 | 28.03 | 28.27 | -1.257% | 111,267 | -9.268% |
| 2026-08-28 | 28.65 | 29.04 | 28.28 | 28.63 | +0.035% | 85,094 | -10.409% |
| 2026-08-27 | 28.75 | 29.00 | 28.09 | 28.62 | -1.242% | 124,662 | -10.377% |
| 2026-08-26 | 29.05 | 29.27 | 28.84 | 28.98 | +0.104% | 129,455 | -11.491% |
| 2026-08-25 | 29.00 | 29.23 | 28.65 | 28.95 | +0.173% | 139,930 | -11.399% |
| 2026-08-24 | 29.44 | 29.50 | 28.74 | 28.90 | -0.926% | 94,433 | -11.246% |
| 2026-08-21 | 29.04 | 29.26 | 28.68 | 29.17 | +1.004% | 106,703 | -12.067% |
| 2026-08-20 | 28.72 | 29.40 | 28.50 | 28.88 | -1.802% | 121,015 | -11.184% |
| 2026-08-19 | 29.01 | 29.92 | 29.01 | 29.41 | +2.653% | 81,557 | -12.785% |
| 2026-08-18 | 29.25 | 29.65 | 28.65 | 28.65 | -1.749% | 70,224 | -10.471% |
| 2026-08-17 | 29.43 | 29.43 | 28.92 | 29.16 | -0.951% | 67,137 | -12.037% |
| 2026-08-14 | 29.37 | 29.57 | 29.17 | 29.44 | -0.203% | 78,974 | -12.874% |
| 2026-08-13 | 29.52 | 29.52 | 29.11 | 29.50 | +1.062% | 100,199 | -13.051% |
| 2026-08-12 | 29.09 | 29.27 | 28.60 | 29.19 | +0.378% | 119,204 | -12.127% |
| 2026-08-11 | 28.69 | 29.48 | 28.56 | 29.08 | +1.928% | 100,290 | -11.795% |
| 2026-08-10 | 29.30 | 29.30 | 28.50 | 28.53 | -3.745% | 108,304 | -10.095% |
| 2026-08-07 | 29.42 | 29.86 | 29.36 | 29.64 | +1.472% | 95,511 | -13.462% |
| 2026-08-06 | 29.72 | 29.72 | 28.81 | 29.21 | -1.251% | 95,515 | -12.188% |
| 2026-08-05 | 29.23 | 29.71 | 28.26 | 29.58 | +0.784% | 87,578 | -13.286% |
| 2026-08-04 | 29.05 | 29.48 | 28.66 | 29.35 | +1.557% | 140,073 | -12.606% |
| 2026-08-03 | 28.69 | 29.13 | 28.45 | 28.90 | +2.664% | 152,155 | -11.246% |
| 2026-07-31 | 28.55 | 28.59 | 27.92 | 28.15 | -2.155% | 131,592 | -8.881% |
| 2026-07-30 | 29.18 | 29.18 | 28.18 | 28.77 | -0.690% | 85,659 | -10.845% |
| 2026-07-29 | 28.99 | 29.43 | 28.70 | 28.97 | -1.261% | 133,745 | -11.460% |
| 2026-07-28 | 29.15 | 29.78 | 28.50 | 29.34 | +1.558% | 109,165 | -12.577% |
| 2026-07-27 | 28.55 | 29.26 | 28.55 | 28.89 | +2.013% | 118,706 | -11.215% |
| 2026-07-24 | 27.91 | 28.61 | 27.72 | 28.32 | +1.469% | 125,688 | -9.428% |
| 2026-07-23 | 26.91 | 27.97 | 26.91 | 27.91 | +1.861% | 231,278 | -8.097% |
| 2026-07-22 | 27.30 | 27.70 | 27.05 | 27.40 | +1.406% | 181,698 | -6.387% |
| 2026-07-21 | 28.00 | 28.00 | 26.07 | 27.02 | -4.184% | 362,753 | -5.070% |
| 2026-07-20 | 29.77 | 29.90 | 28.05 | 28.20 | -5.686% | 181,234 | -9.043% |
| 2026-07-17 | 30.77 | 31.20 | 29.71 | 29.90 | -3.299% | 75,936 | -14.214% |
| 2026-07-16 | 30.42 | 31.25 | 30.40 | 30.92 | +1.577% | 96,397 | -17.044% |
| 2026-07-15 | 30.45 | 31.11 | 30.18 | 30.44 | +0.330% | 116,897 | -15.736% |
| 2026-07-14 | 30.43 | 30.56 | 29.79 | 30.34 | +0.764% | 72,862 | -15.458% |
| 2026-07-13 | 30.39 | 30.84 | 29.99 | 30.11 | -1.311% | 141,560 | -14.812% |
| 2026-07-10 | 30.36 | 30.87 | 30.36 | 30.51 | +0.826% | 150,644 | -15.929% |
| 2026-07-09 | 29.95 | 30.54 | 29.89 | 30.26 | +1.340% | 134,843 | -15.235% |
| 2026-07-08 | 30.30 | 30.85 | 29.42 | 29.86 | -1.191% | 237,670 | -14.099% |
| 2026-07-07 | 30.63 | 30.74 | 30.11 | 30.22 | -0.592% | 201,804 | -15.122% |
| 2026-07-06 | 30.95 | 30.96 | 30.14 | 30.40 | -1.299% | 109,622 | -15.625% |
| 2026-07-02 | 31.30 | 31.40 | 30.54 | 30.80 | -1.314% | 155,558 | -16.721% |
| 2026-07-01 | 31.50 | 32.04 | 30.69 | 31.21 | -1.390% | 120,878 | -17.815% |
| 2026-06-30 | 32.04 | 32.04 | 31.62 | 31.65 | -1.032% | 126,377 | -18.957% |
| 2026-06-29 | 31.83 | 32.06 | 31.12 | 31.98 | +0.125% | 131,911 | -19.794% |
| 2026-06-26 | 31.11 | 31.97 | 31.09 | 31.94 | +2.208% | 400,992 | -19.693% |
| 2026-06-25 | 31.02 | 31.29 | 30.75 | 31.25 | +1.035% | 118,137 | -17.920% |
| 2026-06-24 | 29.57 | 31.25 | 29.57 | 30.93 | +5.276% | 226,759 | -17.071% |
| 2026-06-23 | 28.81 | 29.42 | 28.81 | 29.38 | +1.241% | 112,904 | -12.696% |
| 2026-06-22 | 29.19 | 29.96 | 28.94 | 29.02 | -0.989% | 99,796 | -11.613% |
| 2026-06-18 | 28.78 | 29.86 | 28.78 | 29.31 | +3.132% | 188,501 | -12.487% |
| 2026-06-17 | 28.86 | 29.61 | 28.18 | 28.42 | -2.068% | 130,699 | -9.747% |
| 2026-06-16 | 28.72 | 29.26 | 28.69 | 29.02 | +1.825% | 89,455 | -11.613% |
| 2026-06-15 | 29.58 | 29.58 | 28.47 | 28.50 | -2.397% | 96,945 | -10.000% |
| 2026-06-12 | 28.83 | 29.58 | 28.77 | 29.20 | +1.424% | 162,457 | -12.158% |
| 2026-06-11 | 28.42 | 28.98 | 28.24 | 28.79 | +1.660% | 101,001 | -10.907% |
| 2026-06-10 | 29.15 | 29.30 | 28.30 | 28.32 | -2.446% | 146,860 | -9.428% |
| 2026-06-09 | 28.58 | 29.30 | 28.58 | 29.03 | +2.943% | 166,666 | -11.643% |
| 2026-06-08 | 28.27 | 28.61 | 28.16 | 28.20 | +0.071% | 132,845 | -9.043% |
| 2026-06-05 | 28.60 | 28.84 | 28.00 | 28.18 | -1.053% | 145,922 | -8.978% |
| 2026-06-04 | 27.86 | 28.51 | 27.70 | 28.48 | +3.451% | 157,418 | -9.937% |
| 2026-06-03 | 27.29 | 27.53 | 26.88 | 27.53 | -0.326% | 171,354 | -6.829% |
| 2026-06-02 | 27.63 | 28.00 | 27.33 | 27.62 | -0.289% | 172,647 | -7.133% |
| 2026-06-01 | 27.45 | 27.70 | 27.12 | 27.70 | +0.837% | 135,283 | -7.401% |
| 2026-05-29 | 27.26 | 27.99 | 26.97 | 27.47 | +0.182% | 227,131 | -6.625% |
| 2026-05-28 | 27.06 | 27.70 | 26.80 | 27.42 | +0.440% | 158,550 | -6.455% |
| 2026-05-27 | 26.59 | 27.63 | 26.51 | 27.30 | +3.566% | 181,102 | -6.044% |
| 2026-05-26 | 26.05 | 26.50 | 25.96 | 26.36 | +1.698% | 157,413 | -2.693% |
| 2026-05-22 | 26.15 | 26.50 | 25.88 | 25.92 | -1.069% | 99,139 | -1.042% |
| 2026-05-21 | 25.65 | 26.21 | 25.25 | 26.20 | +0.653% | 171,941 | -2.099% |
| 2026-05-20 | 25.38 | 26.03 | 25.23 | 26.03 | +3.294% | 198,534 | -1.460% |
| 2026-05-19 | 25.44 | 25.69 | 24.89 | 25.20 | -1.793% | 149,235 | +1.786% |
| 2026-05-18 | 25.44 | 25.98 | 25.31 | 25.66 | +0.549% | 149,212 | -0.039% |
| 2026-05-15 | 26.25 | 26.25 | 25.15 | 25.52 | -3.516% | 164,263 | +0.509% |
| 2026-05-14 | 26.80 | 26.91 | 26.16 | 26.45 | -0.377% | 101,827 | -3.025% |
| 2026-05-13 | 26.37 | 26.75 | 26.09 | 26.55 | +0.151% | 185,875 | -3.390% |
| 2026-05-12 | 27.01 | 27.17 | 26.31 | 26.51 | -2.069% | 96,637 | -3.244% |
| 2026-05-11 | 27.57 | 27.83 | 26.86 | 27.07 | -1.528% | 121,227 | -5.246% |
| 2026-05-08 | 27.57 | 27.69 | 26.99 | 27.49 | +0.844% | 77,636 | -6.693% |
| 2026-05-07 | 27.15 | 27.44 | 26.57 | 27.26 | +0.516% | 139,403 | -5.906% |
| 2026-05-06 | 27.19 | 27.63 | 26.88 | 27.12 | +1.649% | 125,470 | -5.420% |
| 2026-05-05 | 26.47 | 26.94 | 26.30 | 26.68 | +1.716% | 141,763 | -3.861% |
| 2026-05-04 | 27.40 | 27.74 | 25.95 | 26.23 | -4.618% | 141,913 | -2.211% |
| 2026-05-01 | 28.19 | 28.19 | 27.31 | 27.50 | -2.689% | 173,854 | -6.727% |
| 2026-04-30 | 27.52 | 28.28 | 27.13 | 28.26 | +2.577% | 150,570 | -9.236% |
| 2026-04-29 | 27.95 | 28.13 | 26.84 | 27.55 | -1.922% | 167,668 | -6.897% |
| 2026-04-28 | 28.58 | 28.71 | 27.92 | 28.09 | -0.952% | 107,931 | -8.686% |
| 2026-04-27 | 28.01 | 28.45 | 27.96 | 28.36 | +0.853% | 129,438 | -9.556% |
| 2026-04-24 | 27.90 | 28.48 | 27.57 | 28.12 | +0.608% | 244,795 | -8.784% |
| 2026-04-23 | 27.07 | 27.98 | 26.68 | 27.95 | +2.269% | 134,365 | -8.229% |
| 2026-04-22 | 26.79 | 27.35 | 26.24 | 27.33 | +2.206% | 166,159 | -6.147% |
| 2026-04-21 | 26.68 | 27.38 | 26.23 | 26.74 | +1.058% | 126,809 | -4.076% |
| 2026-04-20 | 26.47 | 26.99 | 26.39 | 26.46 | -0.638% | 119,995 | -3.061% |
| 2026-04-17 | 26.53 | 27.09 | 26.23 | 26.63 | +2.620% | 114,562 | -3.680% |
| 2026-04-16 | 26.25 | 26.30 | 25.66 | 25.95 | -1.593% | 178,013 | -1.156% |
| 2026-04-15 | 26.38 | 26.50 | 26.00 | 26.37 | -0.790% | 143,032 | -2.730% |
| 2026-04-14 | 26.15 | 26.75 | 26.15 | 26.58 | +1.644% | 133,384 | -3.499% |
| 2026-04-13 | 25.80 | 26.22 | 25.34 | 26.15 | +0.654% | 130,865 | -1.912% |
| 2026-04-10 | 26.12 | 26.46 | 25.73 | 25.98 | -1.066% | 95,806 | -1.270% |
| 2026-04-09 | 25.73 | 26.48 | 25.24 | 26.26 | +1.744% | 120,735 | -2.323% |
| 2026-04-08 | 25.71 | 26.48 | 25.16 | 25.81 | +4.367% | 177,908 | -0.620% |
| 2026-04-07 | 24.95 | 25.40 | 24.53 | 24.73 | -1.474% | 174,853 | +3.720% |
| 2026-04-06 | 24.42 | 25.25 | 24.40 | 25.10 | +1.867% | 105,943 | +2.191% |
| 2026-04-02 | 24.45 | 25.20 | 24.30 | 24.64 | -0.444% | 184,342 | +4.099% |
| 2026-04-01 | 24.46 | 25.07 | 24.08 | 24.75 | +1.268% | 158,301 | +3.636% |
| 2026-03-31 | 24.37 | 24.79 | 23.98 | 24.44 | +2.003% | 197,785 | +4.951% |
| 2026-03-30 | 24.79 | 24.82 | 23.96 | 23.96 | -3.426% | 157,738 | +7.053% |
| 2026-03-27 | 25.16 | 25.38 | 24.77 | 24.81 | -2.092% | 153,612 | +3.386% |
| 2026-03-26 | 25.15 | 25.67 | 25.04 | 25.34 | +0.079% | 93,556 | +1.223% |
| 2026-03-25 | 25.58 | 25.58 | 24.79 | 25.32 | +0.716% | 116,515 | +1.303% |
| 2026-03-24 | 24.69 | 25.38 | 24.48 | 25.14 | +0.279% | 105,481 | +2.029% |
| 2026-03-23 | 25.24 | 25.65 | 24.73 | 25.07 | +3.211% | 114,188 | +2.314% |
| 2026-03-20 | 24.81 | 24.81 | 24.01 | 24.29 | -1.739% | 247,857 | +5.599% |
| 2026-03-19 | 24.55 | 24.93 | 24.20 | 24.72 | -0.040% | 130,666 | +3.762% |
| 2026-03-18 | 25.35 | 25.41 | 24.68 | 24.73 | -2.982% | 137,283 | +3.720% |
| 2026-03-17 | 25.91 | 26.24 | 25.43 | 25.49 | -0.933% | 95,522 | +0.628% |
| 2026-03-16 | 25.29 | 26.03 | 25.29 | 25.73 | +1.579% | 112,716 | -0.311% |
| 2026-03-13 | 25.12 | 25.47 | 24.79 | 25.33 | +1.604% | 119,878 | +1.263% |
| 2026-03-12 | 24.54 | 24.93 | 24.29 | 24.93 | -0.558% | 154,551 | +2.888% |
| 2026-03-11 | 25.20 | 25.30 | 24.85 | 25.07 | -0.870% | 114,615 | +2.314% |
| 2026-03-10 | 25.49 | 25.80 | 24.50 | 25.29 | -1.095% | 120,906 | +1.423% |
| 2026-03-09 | 25.42 | 25.57 | 24.30 | 25.57 | -1.502% | 175,726 | +0.313% |
| 2026-03-06 | 26.25 | 26.29 | 25.50 | 25.96 | -2.662% | 150,879 | -1.194% |
| 2026-03-05 | 27.35 | 27.61 | 26.50 | 26.67 | -3.684% | 120,203 | -3.825% |
| 2026-03-04 | 27.58 | 27.91 | 27.15 | 27.69 | +0.838% | 114,446 | -7.367% |
| 2026-03-03 | 27.30 | 27.74 | 26.84 | 27.46 | -1.929% | 106,831 | -6.591% |
| 2026-03-02 | 28.03 | 28.24 | 27.40 | 28.00 | -2.507% | 127,519 | -8.393% |
| 2026-02-27 | 28.41 | 29.04 | 28.08 | 28.72 | -0.243% | 116,426 | -10.689% |
| 2026-02-26 | 28.27 | 29.06 | 27.96 | 28.79 | +1.948% | 213,188 | -10.907% |
| 2026-02-25 | 29.13 | 29.13 | 27.66 | 28.24 | -2.922% | 97,789 | -9.171% |
| 2026-02-24 | 29.52 | 29.95 | 29.04 | 29.09 | -1.457% | 92,124 | -11.825% |
| 2026-02-23 | 29.76 | 29.90 | 29.02 | 29.52 | -1.304% | 140,924 | -13.110% |
| 2026-02-20 | 29.74 | 30.29 | 29.41 | 29.91 | +0.877% | 113,651 | -14.243% |
| 2026-02-19 | 29.76 | 30.02 | 29.49 | 29.65 | -1.265% | 193,288 | -13.491% |
| 2026-02-18 | 29.90 | 30.36 | 29.64 | 30.03 | 0.000% | 165,232 | -14.585% |
| 2026-02-17 | 30.36 | 30.36 | 29.28 | 30.03 | -0.924% | 197,254 | -14.585% |
| 2026-02-13 | 29.97 | 30.74 | 29.93 | 30.31 | +1.951% | 176,807 | -15.374% |
| 2026-02-12 | 29.74 | 30.10 | 29.44 | 29.73 | +0.746% | 172,860 | -13.724% |
| 2026-02-11 | 29.39 | 29.64 | 29.13 | 29.51 | +0.102% | 116,430 | -13.080% |
| 2026-02-10 | 29.20 | 29.86 | 29.20 | 29.48 | +1.972% | 140,635 | -12.992% |
| 2026-02-09 | 29.15 | 29.34 | 28.60 | 28.91 | -1.230% | 139,395 | -11.276% |
| 2026-02-06 | 29.15 | 29.84 | 28.86 | 29.27 | +0.688% | 185,313 | -12.368% |
| 2026-02-05 | 29.42 | 29.67 | 28.86 | 29.07 | -0.954% | 257,636 | -11.765% |
| 2026-02-04 | 27.62 | 29.37 | 27.62 | 29.35 | +6.922% | 293,653 | -12.606% |
| 2026-02-03 | 26.83 | 28.30 | 26.80 | 27.45 | +1.969% | 300,366 | -6.557% |
| 2026-02-02 | 26.03 | 27.32 | 25.95 | 26.92 | +3.459% | 223,190 | -4.718% |
| 2026-01-30 | 25.66 | 26.36 | 25.52 | 26.02 | +0.619% | 218,301 | -1.422% |
| 2026-01-29 | 25.44 | 26.07 | 25.20 | 25.86 | +2.701% | 151,503 | -0.812% |
| 2026-01-28 | 25.65 | 25.65 | 25.00 | 25.18 | +0.559% | 207,382 | +1.867% |
| 2026-01-27 | 24.50 | 25.48 | 24.40 | 25.04 | +2.204% | 174,055 | +2.436% |
| 2026-01-26 | 24.81 | 25.03 | 24.43 | 24.50 | -1.090% | 281,087 | +4.694% |
| 2026-01-23 | 25.23 | 25.69 | 24.64 | 24.77 | -2.095% | 179,718 | +3.553% |
| 2026-01-22 | 25.91 | 26.23 | 25.23 | 25.30 | -1.556% | 159,974 | +1.383% |
| 2026-01-21 | 26.16 | 26.28 | 25.05 | 25.70 | -1.230% | 213,955 | -0.195% |
| 2026-01-20 | 25.50 | 26.40 | 24.15 | 26.02 | -5.036% | 283,217 | -1.422% |
| 2026-01-16 | 27.72 | 28.12 | 27.25 | 27.40 | -1.827% | 133,155 | -6.387% |
| 2026-01-15 | 27.37 | 27.99 | 27.08 | 27.91 | +2.535% | 99,282 | -8.097% |
| 2026-01-14 | 27.17 | 27.50 | 26.68 | 27.22 | -0.512% | 111,606 | -5.768% |
| 2026-01-13 | 27.88 | 28.05 | 27.30 | 27.36 | -1.865% | 162,589 | -6.250% |
| 2026-01-12 | 27.20 | 28.04 | 27.20 | 27.88 | +1.715% | 144,712 | -7.999% |
| 2026-01-09 | 26.14 | 27.49 | 25.94 | 27.41 | +7.029% | 140,256 | -6.421% |
| 2026-01-08 | 24.38 | 25.82 | 24.38 | 25.61 | +3.937% | 154,126 | +0.156% |
| 2026-01-07 | 25.48 | 25.48 | 24.23 | 24.64 | -2.454% | 237,792 | +4.099% |
| 2026-01-06 | 24.68 | 25.29 | 24.39 | 25.26 | +1.527% | 115,402 | +1.544% |
| 2026-01-05 | 24.20 | 25.07 | 24.20 | 24.88 | +2.303% | 149,746 | +3.095% |
| 2026-01-02 | 24.59 | 24.59 | 24.04 | 24.32 | -1.259% | 171,656 | +5.469% |
| 2025-12-31 | 24.91 | 25.09 | 24.60 | 24.63 | -0.766% | 134,535 | +4.141% |
| 2025-12-30 | 24.69 | 24.86 | 24.39 | 24.82 | +0.690% | 141,372 | +3.344% |
| 2025-12-29 | 24.53 | 24.65 | 24.33 | 24.65 | +0.489% | 96,645 | +4.057% |
| 2025-12-26 | 24.50 | 24.67 | 24.25 | 24.53 | -0.081% | 87,146 | +4.566% |
| 2025-12-24 | 24.43 | 24.61 | 24.26 | 24.55 | +0.987% | 67,851 | +4.481% |
| 2025-12-23 | 24.43 | 24.56 | 24.00 | 24.31 | -1.058% | 170,655 | +5.512% |
| 2025-12-22 | 25.10 | 26.08 | 24.33 | 24.57 | -2.539% | 190,993 | +4.396% |
| 2025-12-19 | 26.63 | 26.63 | 25.07 | 25.21 | -6.003% | 277,713 | +1.745% |
| 2025-12-18 | 27.09 | 27.65 | 26.74 | 26.82 | +0.751% | 207,377 | -4.362% |
| 2025-12-17 | 26.66 | 27.07 | 26.27 | 26.62 | -0.783% | 139,327 | -3.644% |
| 2025-12-16 | 26.76 | 27.00 | 26.33 | 26.83 | +0.638% | 144,272 | -4.398% |
| 2025-12-15 | 26.86 | 26.86 | 26.29 | 26.66 | +0.263% | 116,024 | -3.788% |
| 2025-12-12 | 26.64 | 26.66 | 26.09 | 26.59 | +0.302% | 130,712 | -3.535% |
| 2025-12-11 | 26.06 | 26.54 | 26.04 | 26.51 | +2.553% | 119,222 | -3.244% |
| 2025-12-10 | 25.03 | 26.10 | 25.03 | 25.85 | +3.649% | 164,824 | -0.774% |
| 2025-12-09 | 25.33 | 25.58 | 24.88 | 24.94 | -1.734% | 109,334 | +2.847% |
| 2025-12-08 | 26.08 | 26.10 | 25.38 | 25.38 | -2.609% | 185,581 | +1.064% |
| 2025-12-05 | 26.26 | 26.42 | 26.01 | 26.06 | -0.875% | 106,279 | -1.573% |
| 2025-12-04 | 27.07 | 27.15 | 26.16 | 26.29 | -2.917% | 119,374 | -2.434% |
| 2025-12-03 | 26.17 | 27.24 | 26.07 | 27.08 | +4.114% | 130,842 | -5.281% |
| 2025-12-02 | 25.73 | 26.21 | 25.18 | 26.01 | +1.721% | 224,794 | -1.384% |
| 2025-12-01 | 25.62 | 25.72 | 25.15 | 25.57 | +0.196% | 134,312 | +0.313% |
| 2025-11-28 | 25.74 | 25.79 | 25.33 | 25.52 | -1.047% | 54,465 | +0.509% |
| 2025-11-26 | 25.25 | 25.79 | 25.21 | 25.79 | +1.296% | 238,156 | -0.543% |
| 2025-11-25 | 24.34 | 25.66 | 24.34 | 25.46 | +4.688% | 97,918 | +0.746% |
| 2025-11-24 | 24.43 | 24.84 | 24.25 | 24.32 | -1.098% | 117,797 | +5.469% |
| 2025-11-21 | 23.31 | 24.70 | 23.22 | 24.59 | +5.900% | 145,569 | +4.311% |
| 2025-11-20 | 23.28 | 23.45 | 22.90 | 23.22 | +0.563% | 117,874 | +10.465% |
| 2025-11-19 | 23.19 | 23.31 | 22.81 | 23.09 | -0.474% | 112,928 | +11.087% |
| 2025-11-18 | 23.34 | 23.55 | 22.99 | 23.20 | -0.600% | 98,089 | +10.560% |
| 2025-11-17 | 24.37 | 24.37 | 23.25 | 23.34 | -4.423% | 108,836 | +9.897% |
| 2025-11-14 | 24.42 | 25.34 | 24.05 | 24.42 | -0.245% | 93,280 | +5.037% |
| 2025-11-13 | 24.57 | 25.05 | 24.38 | 24.48 | -1.011% | 88,948 | +4.779% |
| 2025-11-12 | 24.52 | 25.03 | 24.47 | 24.73 | +0.325% | 112,854 | +3.720% |
| 2025-11-11 | 24.41 | 24.84 | 24.27 | 24.65 | +1.608% | 145,422 | +4.057% |
| 2025-11-10 | 24.44 | 24.48 | 24.02 | 24.26 | -0.206% | 112,919 | +5.730% |
| 2025-11-07 | 24.50 | 24.63 | 23.68 | 24.31 | -0.694% | 97,800 | +5.512% |
| 2025-11-06 | 24.99 | 25.51 | 24.41 | 24.48 | -2.236% | 116,712 | +4.779% |
| 2025-11-05 | 25.19 | 25.32 | 24.80 | 25.04 | -0.635% | 137,280 | +2.436% |
| 2025-11-04 | 25.22 | 25.50 | 24.68 | 25.20 | -1.678% | 185,740 | +1.786% |
| 2025-11-03 | 25.78 | 26.30 | 25.35 | 25.63 | -1.461% | 168,456 | +0.078% |
| 2025-10-31 | 26.09 | 26.20 | 25.66 | 26.01 | -0.725% | 128,949 | -1.384% |
| 2025-10-30 | 26.98 | 27.49 | 26.10 | 26.20 | -3.214% | 139,714 | -2.099% |
| 2025-10-29 | 28.39 | 29.15 | 26.90 | 27.07 | -3.183% | 213,018 | -5.246% |
| 2025-10-28 | 29.00 | 29.44 | 26.87 | 27.96 | +7.291% | 223,568 | -8.262% |
| 2025-10-27 | 26.31 | 26.49 | 26.02 | 26.06 | -0.762% | 94,663 | -1.573% |
| 2025-10-24 | 26.24 | 26.51 | 26.14 | 26.26 | +0.961% | 101,459 | -2.323% |
| 2025-10-23 | 26.30 | 26.39 | 25.92 | 26.01 | -1.178% | 140,620 | -1.384% |
| 2025-10-22 | 26.22 | 26.59 | 25.92 | 26.32 | +0.305% | 102,938 | -2.546% |
| 2025-10-21 | 25.62 | 26.49 | 25.58 | 26.24 | +1.391% | 81,746 | -2.248% |
| 2025-10-20 | 25.68 | 26.12 | 25.06 | 25.88 | +1.770% | 77,376 | -0.889% |
| 2025-10-17 | 25.68 | 25.86 | 25.00 | 25.43 | -1.358% | 142,847 | +0.865% |
| 2025-10-16 | 26.03 | 26.18 | 25.64 | 25.78 | -0.922% | 68,991 | -0.504% |
| 2025-10-15 | 25.98 | 26.62 | 25.55 | 26.02 | +0.386% | 103,399 | -1.422% |
| 2025-10-14 | 24.84 | 26.22 | 24.38 | 25.92 | +3.267% | 129,613 | -1.042% |
| 2025-10-13 | 25.17 | 25.29 | 24.81 | 25.10 | +0.561% | 118,196 | +2.191% |
| 2025-10-10 | 25.63 | 25.78 | 24.81 | 24.96 | -2.424% | 136,076 | +2.764% |
| 2025-10-09 | 25.77 | 25.77 | 25.04 | 25.58 | -1.236% | 132,339 | +0.274% |
| 2025-10-08 | 25.84 | 25.97 | 25.45 | 25.90 | +0.427% | 109,574 | -0.965% |
| 2025-10-07 | 26.38 | 26.48 | 25.48 | 25.79 | -2.826% | 192,904 | -0.543% |
| 2025-10-06 | 27.07 | 27.07 | 26.41 | 26.54 | -1.813% | 119,490 | -3.353% |
| 2025-10-03 | 26.91 | 27.36 | 26.87 | 27.03 | +0.708% | 94,572 | -5.105% |
| 2025-10-02 | 26.84 | 26.91 | 26.40 | 26.84 | -0.223% | 77,496 | -4.434% |
| 2025-10-01 | 26.59 | 27.09 | 26.13 | 26.90 | +1.166% | 110,299 | -4.647% |
| 2025-09-30 | 26.55 | 26.83 | 26.15 | 26.59 | -0.225% | 143,470 | -3.535% |
| 2025-09-29 | 26.40 | 26.73 | 26.12 | 26.65 | +1.139% | 89,824 | -3.752% |
| 2025-09-26 | 25.70 | 26.39 | 25.55 | 26.35 | +3.293% | 123,085 | -2.657% |
| 2025-09-25 | 25.59 | 25.83 | 25.25 | 25.51 | -1.086% | 146,041 | +0.549% |
| 2025-09-24 | 25.57 | 26.12 | 25.57 | 25.79 | +0.507% | 162,802 | -0.543% |
| 2025-09-23 | 25.82 | 26.11 | 25.53 | 25.66 | -0.039% | 140,601 | -0.039% |
| 2025-09-22 | 26.75 | 26.75 | 25.65 | 25.67 | -4.037% | 194,717 | -0.078% |
| 2025-09-19 | 27.10 | 27.18 | 26.62 | 26.75 | -1.219% | 247,828 | -4.112% |
| 2025-09-18 | 26.79 | 27.31 | 26.71 | 27.08 | +1.158% | 156,221 | -5.281% |
| 2025-09-17 | 27.20 | 28.25 | 26.73 | 26.77 | -0.668% | 164,319 | -4.184% |
| 2025-09-16 | 27.62 | 27.62 | 26.84 | 26.95 | -2.284% | 105,152 | -4.824% |
| 2025-09-15 | 27.72 | 27.81 | 27.23 | 27.58 | -0.325% | 130,345 | -6.998% |
| 2025-09-12 | 28.28 | 28.30 | 27.66 | 27.67 | -2.673% | 85,514 | -7.300% |
| 2025-09-11 | 27.73 | 28.43 | 27.65 | 28.43 | +2.933% | 136,446 | -9.778% |
| 2025-09-10 | 27.77 | 27.90 | 27.39 | 27.62 | -0.289% | 85,468 | -7.133% |
| 2025-09-09 | 28.26 | 28.43 | 27.61 | 27.70 | -2.773% | 155,611 | -7.401% |
| 2025-09-08 | 28.61 | 28.79 | 27.98 | 28.49 | -0.801% | 105,151 | -9.968% |
| 2025-09-05 | 28.60 | 29.26 | 28.37 | 28.72 | +1.989% | 187,495 | -10.689% |
| 2025-09-04 | 27.64 | 28.23 | 27.64 | 28.16 | +2.587% | 120,601 | -8.913% |
| 2025-09-03 | 27.30 | 27.74 | 27.04 | 27.45 | +0.109% | 128,775 | -6.557% |
| 2025-09-02 | 27.25 | 27.89 | 27.22 | 27.42 | -0.904% | 200,649 | -6.455% |
| 2025-08-29 | 27.67 | 27.93 | 27.24 | 27.67 | +0.145% | 142,428 | -7.300% |
| 2025-08-28 | 27.79 | 27.79 | 27.42 | 27.63 | -0.289% | 141,269 | -7.166% |
| 2025-08-27 | 27.63 | 28.02 | 27.45 | 27.71 | -0.360% | 127,800 | -7.434% |
| 2025-08-26 | 27.98 | 28.19 | 27.73 | 27.81 | -0.679% | 137,213 | -7.767% |
| 2025-08-25 | 28.31 | 28.69 | 27.97 | 28.00 | -1.995% | 175,617 | -8.393% |
| 2025-08-22 | 27.30 | 28.86 | 27.19 | 28.57 | +5.854% | 217,243 | -10.221% |
| 2025-08-21 | 26.99 | 27.04 | 26.69 | 26.99 | -0.222% | 160,048 | -4.965% |
| 2025-08-20 | 27.48 | 27.64 | 27.00 | 27.05 | -1.744% | 164,587 | -5.176% |
| 2025-08-19 | 27.29 | 27.86 | 27.19 | 27.53 | +1.737% | 152,541 | -6.829% |
| 2025-08-18 | 27.07 | 27.27 | 26.95 | 27.06 | +0.148% | 117,770 | -5.211% |
| 2025-08-15 | 27.62 | 27.67 | 27.00 | 27.02 | -1.207% | 143,602 | -5.070% |
| 2025-08-14 | 26.68 | 27.40 | 26.56 | 27.35 | +0.625% | 184,210 | -6.216% |
| 2025-08-13 | 26.54 | 27.38 | 26.54 | 27.18 | +2.644% | 153,518 | -5.629% |
| 2025-08-12 | 25.65 | 26.51 | 25.61 | 26.48 | +3.397% | 156,771 | -3.134% |
| 2025-08-11 | 26.01 | 26.16 | 25.41 | 25.61 | -1.500% | 161,525 | +0.156% |
| 2025-08-08 | 26.24 | 26.36 | 25.71 | 26.00 | -0.307% | 169,153 | -1.346% |
| 2025-08-07 | 26.41 | 26.69 | 26.02 | 26.08 | -0.038% | 180,216 | -1.649% |
| 2025-08-06 | 26.17 | 26.35 | 26.04 | 26.09 | -0.534% | 187,738 | -1.686% |
| 2025-08-05 | 25.58 | 26.31 | 25.45 | 26.23 | +2.782% | 317,626 | -2.211% |
| 2025-08-04 | 25.09 | 25.64 | 25.09 | 25.52 | +1.471% | 192,585 | +0.509% |
| 2025-08-01 | 24.79 | 25.15 | 24.63 | 25.15 | +1.411% | 238,711 | +1.988% |
| 2025-07-31 | 24.65 | 25.16 | 24.48 | 24.80 | -0.681% | 181,469 | +3.427% |
| 2025-07-30 | 25.20 | 25.57 | 24.78 | 24.97 | -0.755% | 307,831 | +2.723% |
| 2025-07-29 | 25.11 | 25.38 | 24.76 | 25.16 | +0.399% | 211,521 | +1.948% |
| 2025-07-28 | 25.04 | 25.41 | 24.60 | 25.06 | -0.239% | 151,573 | +2.354% |
| 2025-07-25 | 24.97 | 25.30 | 24.60 | 25.12 | +0.480% | 157,021 | +2.110% |
| 2025-07-24 | 25.49 | 25.67 | 24.66 | 25.00 | -2.799% | 187,234 | +2.600% |
| 2025-07-23 | 24.29 | 26.04 | 23.97 | 25.72 | +7.660% | 452,891 | -0.272% |
| 2025-07-22 | 22.85 | 24.19 | 22.50 | 23.89 | +8.197% | 441,845 | +7.367% |
| 2025-07-21 | 22.15 | 22.56 | 21.77 | 22.08 | +1.099% | 279,950 | +16.168% |
| 2025-07-18 | 22.20 | 22.25 | 21.65 | 21.84 | -0.997% | 184,016 | +17.445% |
| 2025-07-17 | 22.12 | 22.28 | 21.90 | 22.06 | -0.136% | 121,810 | +16.274% |
| 2025-07-16 | 22.24 | 22.44 | 21.54 | 22.09 | -0.226% | 207,220 | +16.116% |
| 2025-07-15 | 22.77 | 22.77 | 22.07 | 22.14 | -0.984% | 270,133 | +15.854% |
| 2025-07-14 | 22.45 | 22.54 | 22.05 | 22.36 | -1.149% | 106,374 | +14.714% |
| 2025-07-11 | 22.52 | 22.84 | 22.40 | 22.62 | -1.050% | 99,102 | +13.395% |
| 2025-07-10 | 22.06 | 23.18 | 22.06 | 22.86 | +3.580% | 252,552 | +12.205% |
| 2025-07-09 | 21.28 | 22.15 | 21.28 | 22.07 | +4.696% | 118,924 | +16.221% |
| 2025-07-08 | 20.85 | 21.52 | 20.79 | 21.08 | +1.006% | 178,525 | +21.679% |
| 2025-07-07 | 21.47 | 21.73 | 20.83 | 20.87 | -3.958% | 112,836 | +22.904% |
| 2025-07-03 | 21.83 | 21.90 | 21.45 | 21.73 | -0.367% | 85,024 | +18.040% |
| 2025-07-02 | 21.11 | 21.92 | 21.11 | 21.81 | +3.365% | 171,676 | +17.607% |
| 2025-07-01 | 19.93 | 21.76 | 19.88 | 21.10 | +5.500% | 233,406 | +21.564% |
| 2025-06-30 | 20.20 | 20.29 | 19.89 | 20.00 | -0.744% | 132,686 | +28.250% |
| 2025-06-27 | 20.00 | 20.53 | 19.83 | 20.15 | +1.205% | 281,654 | +27.295% |
| 2025-06-26 | 19.87 | 19.91 | 19.49 | 19.91 | +0.556% | 100,527 | +28.830% |
| 2025-06-25 | 20.14 | 20.21 | 19.58 | 19.80 | -2.463% | 148,353 | +29.545% |
| 2025-06-24 | 20.09 | 20.60 | 19.96 | 20.30 | +1.500% | 139,852 | +26.355% |
| 2025-06-23 | 19.26 | 20.04 | 19.26 | 20.00 | +2.617% | 122,596 | +28.250% |
| 2025-06-20 | 19.49 | 19.65 | 19.29 | 19.49 | +0.620% | 178,514 | +31.606% |
| 2025-06-18 | 19.50 | 19.78 | 19.36 | 19.37 | -0.206% | 106,049 | +32.421% |
| 2025-06-17 | 19.78 | 19.97 | 19.32 | 19.41 | -2.167% | 150,381 | +32.148% |
| 2025-06-16 | 20.04 | 20.04 | 19.52 | 19.84 | +0.507% | 122,103 | +29.284% |
| 2025-06-13 | 20.14 | 20.33 | 19.54 | 19.74 | -3.425% | 123,964 | +29.939% |
| 2025-06-12 | 20.14 | 20.50 | 20.03 | 20.44 | +0.147% | 105,529 | +25.489% |
| 2025-06-11 | 20.83 | 21.23 | 20.34 | 20.41 | -1.258% | 182,853 | +25.674% |
| 2025-06-10 | 20.17 | 20.78 | 20.08 | 20.67 | +3.505% | 195,124 | +24.093% |
| 2025-06-09 | 19.71 | 20.14 | 19.57 | 19.97 | +2.253% | 125,513 | +28.443% |
| 2025-06-06 | 19.94 | 20.13 | 19.48 | 19.53 | -0.963% | 125,359 | +31.336% |
| 2025-06-05 | 19.68 | 19.89 | 19.36 | 19.72 | +0.715% | 184,384 | +30.071% |
| 2025-06-04 | 19.83 | 19.93 | 19.51 | 19.58 | -1.061% | 175,871 | +31.001% |
| 2025-06-03 | 19.09 | 19.80 | 18.86 | 19.79 | +3.613% | 150,776 | +29.611% |
| 2025-06-02 | 19.04 | 19.24 | 18.73 | 19.10 | -0.261% | 178,931 | +34.293% |
| 2025-05-30 | 19.26 | 19.40 | 18.91 | 19.15 | -1.034% | 153,781 | +33.943% |
| 2025-05-29 | 19.47 | 19.52 | 18.98 | 19.35 | +0.052% | 147,657 | +32.558% |
| 2025-05-28 | 19.48 | 19.71 | 19.20 | 19.34 | -0.973% | 196,629 | +32.627% |
| 2025-05-27 | 19.20 | 19.59 | 18.88 | 19.53 | +3.333% | 199,429 | +31.336% |
| 2025-05-23 | 18.50 | 18.92 | 18.50 | 18.90 | +0.639% | 127,197 | +35.714% |
| 2025-05-22 | 18.90 | 18.92 | 18.58 | 18.78 | -0.687% | 135,600 | +36.581% |
| 2025-05-21 | 19.43 | 19.59 | 18.86 | 18.91 | -4.108% | 137,834 | +35.643% |
| 2025-05-20 | 20.32 | 20.46 | 19.66 | 19.72 | -0.805% | 210,029 | +30.071% |
| 2025-05-19 | 20.08 | 20.08 | 19.66 | 19.88 | -1.682% | 130,634 | +29.024% |
| 2025-05-16 | 20.12 | 20.31 | 19.96 | 20.22 | +0.547% | 122,728 | +26.855% |
| 2025-05-15 | 19.96 | 20.29 | 19.83 | 20.11 | +0.954% | 118,989 | +27.548% |
| 2025-05-14 | 20.46 | 20.59 | 19.92 | 19.92 | -3.348% | 156,528 | +28.765% |
| 2025-05-13 | 20.69 | 20.76 | 20.45 | 20.61 | +0.146% | 194,121 | +24.454% |
| 2025-05-12 | 20.53 | 21.20 | 20.30 | 20.58 | +4.414% | 212,819 | +24.636% |
| 2025-05-09 | 19.94 | 20.24 | 19.70 | 19.71 | -1.401% | 123,683 | +30.137% |
| 2025-05-08 | 19.62 | 20.16 | 19.55 | 19.99 | +2.198% | 137,223 | +28.314% |
| 2025-05-07 | 19.54 | 19.66 | 19.32 | 19.56 | +0.825% | 136,776 | +31.135% |
| 2025-05-06 | 19.70 | 19.99 | 19.36 | 19.40 | -2.267% | 199,100 | +32.216% |
| 2025-05-05 | 19.89 | 20.28 | 19.84 | 19.85 | -0.800% | 175,939 | +29.219% |
| 2025-05-02 | 19.60 | 20.18 | 19.51 | 20.01 | +3.251% | 167,125 | +28.186% |
| 2025-05-01 | 19.36 | 19.63 | 19.05 | 19.38 | +0.623% | 190,657 | +32.353% |
| 2025-04-30 | 19.26 | 19.40 | 18.86 | 19.26 | -0.977% | 345,964 | +33.178% |
| 2025-04-29 | 19.39 | 19.61 | 19.11 | 19.45 | -0.410% | 177,377 | +31.877% |
| 2025-04-28 | 19.53 | 19.89 | 19.33 | 19.53 | -0.560% | 171,300 | +31.336% |
| 2025-04-25 | 19.67 | 19.73 | 19.31 | 19.64 | -0.908% | 197,259 | +30.601% |
| 2025-04-24 | 19.41 | 19.95 | 19.13 | 19.82 | +2.376% | 321,787 | +29.415% |
| 2025-04-23 | 19.89 | 20.29 | 19.35 | 19.36 | +0.052% | 264,562 | +32.490% |
| 2025-04-22 | 18.67 | 19.45 | 18.46 | 19.35 | 0.000% | 306,567 | +32.558% |