FSS
Federal Signal Corp.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
115.38USD+0.278%(+0.32)274,571
After-hoursNov 13, 2026 4:00:30 PM EST
115.36USD-0.017%(-0.02)
FSS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 116.00 | 116.00 | 113.65 | 115.36 | +0.261% | 274,571 | 0.000% |
| 2026-11-12 | 116.19 | 117.74 | 115.01 | 115.06 | -1.270% | 340,318 | +0.261% |
| 2026-11-11 | 116.75 | 117.37 | 113.73 | 116.54 | +1.198% | 225,288 | -1.013% |
| 2026-11-10 | 116.48 | 118.25 | 114.50 | 115.16 | -1.749% | 320,139 | +0.174% |
| 2026-11-09 | 115.52 | 119.37 | 114.78 | 117.21 | +3.323% | 345,871 | -1.578% |
| 2026-11-06 | 112.00 | 114.42 | 110.67 | 113.44 | +1.213% | 376,159 | +1.693% |
| 2026-11-05 | 117.93 | 119.11 | 111.19 | 112.08 | -4.961% | 630,435 | +2.926% |
| 2026-11-04 | 118.97 | 120.64 | 115.81 | 117.93 | +0.674% | 850,764 | -2.179% |
| 2026-11-03 | 118.06 | 119.80 | 115.87 | 117.14 | +0.111% | 460,116 | -1.520% |
| 2026-11-02 | 114.50 | 119.52 | 114.48 | 117.01 | +3.852% | 517,389 | -1.410% |
| 2026-10-30 | 112.79 | 116.81 | 111.04 | 112.67 | -2.205% | 539,222 | +2.388% |
| 2026-10-29 | 105.82 | 117.17 | 104.78 | 115.21 | +1.551% | 1,067,863 | +0.130% |
| 2026-10-28 | 116.82 | 118.12 | 110.89 | 113.45 | -2.038% | 748,746 | +1.684% |
| 2026-10-27 | 115.79 | 116.43 | 113.75 | 115.81 | +1.463% | 480,105 | -0.389% |
| 2026-10-26 | 114.30 | 115.55 | 113.50 | 114.14 | +0.804% | 281,709 | +1.069% |
| 2026-10-23 | 113.90 | 114.87 | 112.87 | 113.23 | -1.999% | 300,449 | +1.881% |
| 2026-10-22 | 115.40 | 116.57 | 113.48 | 115.54 | -0.986% | 467,417 | -0.156% |
| 2026-10-21 | 116.15 | 117.60 | 115.08 | 116.69 | +1.770% | 438,931 | -1.140% |
| 2026-10-20 | 112.90 | 114.89 | 111.10 | 114.66 | +1.541% | 503,342 | +0.611% |
| 2026-10-19 | 113.12 | 113.24 | 111.77 | 112.92 | +0.472% | 366,826 | +2.161% |
| 2026-10-16 | 113.46 | 115.08 | 111.17 | 112.39 | -0.952% | 630,300 | +2.643% |
| 2026-10-15 | 113.04 | 114.80 | 110.89 | 113.47 | +0.416% | 668,189 | +1.666% |
| 2026-10-14 | 112.55 | 115.92 | 112.09 | 113.00 | -1.085% | 464,460 | +2.088% |
| 2026-10-13 | 114.04 | 115.60 | 112.93 | 114.24 | -0.470% | 600,878 | +0.980% |
| 2026-10-12 | 113.51 | 115.13 | 113.27 | 114.78 | +1.065% | 261,809 | +0.505% |
| 2026-10-09 | 112.91 | 114.75 | 111.80 | 113.57 | +0.852% | 264,577 | +1.576% |
| 2026-10-08 | 113.92 | 115.38 | 110.92 | 112.61 | -1.573% | 367,596 | +2.442% |
| 2026-10-07 | 116.12 | 116.90 | 112.20 | 114.41 | -3.157% | 876,880 | +0.830% |
| 2026-10-06 | 116.98 | 118.27 | 114.16 | 118.14 | +1.469% | 334,598 | -2.353% |
| 2026-10-05 | 115.40 | 119.03 | 114.79 | 116.43 | +0.077% | 553,914 | -0.919% |
| 2026-10-02 | 114.17 | 117.42 | 113.95 | 116.34 | +3.718% | 504,475 | -0.842% |
| 2026-10-01 | 110.37 | 114.95 | 109.45 | 112.17 | +1.246% | 541,077 | +2.844% |
| 2026-09-30 | 114.53 | 114.53 | 110.76 | 110.79 | -3.037% | 454,217 | +4.125% |
| 2026-09-29 | 115.35 | 116.63 | 113.80 | 114.26 | -0.652% | 354,074 | +0.963% |
| 2026-09-28 | 114.28 | 116.00 | 113.12 | 115.01 | +0.227% | 410,742 | +0.304% |
| 2026-09-25 | 113.28 | 115.30 | 112.66 | 114.75 | +1.747% | 369,824 | +0.532% |
| 2026-09-24 | 112.47 | 113.97 | 111.08 | 112.78 | -0.415% | 401,327 | +2.288% |
| 2026-09-23 | 116.38 | 116.38 | 113.16 | 113.25 | -2.109% | 348,273 | +1.863% |
| 2026-09-22 | 116.81 | 117.51 | 115.57 | 115.69 | +0.521% | 429,985 | -0.285% |
| 2026-09-21 | 114.60 | 115.89 | 113.26 | 115.09 | +1.107% | 377,748 | +0.235% |
| 2026-09-18 | 114.73 | 116.19 | 112.91 | 113.83 | +0.044% | 1,158,587 | +1.344% |
| 2026-09-17 | 117.19 | 117.19 | 113.26 | 113.78 | -1.344% | 470,705 | +1.389% |
| 2026-09-16 | 114.67 | 116.35 | 113.61 | 115.33 | +1.990% | 626,103 | +0.026% |
| 2026-09-15 | 113.77 | 113.79 | 111.33 | 113.08 | -0.247% | 425,669 | +2.016% |
| 2026-09-14 | 111.27 | 113.81 | 109.93 | 113.36 | -0.544% | 289,884 | +1.764% |
| 2026-09-11 | 115.05 | 116.14 | 113.78 | 113.98 | +0.458% | 274,281 | +1.211% |
| 2026-09-10 | 115.87 | 116.01 | 112.79 | 113.46 | -3.397% | 337,757 | +1.675% |
| 2026-09-09 | 117.06 | 118.55 | 116.37 | 117.45 | -0.677% | 274,866 | -1.779% |
| 2026-09-08 | 119.47 | 120.88 | 118.19 | 118.25 | -0.864% | 315,392 | -2.444% |
| 2026-09-04 | 116.49 | 119.53 | 116.49 | 119.28 | +1.809% | 326,124 | -3.286% |
| 2026-09-03 | 115.71 | 117.92 | 112.86 | 117.16 | +1.772% | 375,464 | -1.536% |
| 2026-09-02 | 114.02 | 116.47 | 112.64 | 115.12 | +1.329% | 564,555 | +0.208% |
| 2026-09-01 | 115.96 | 116.40 | 113.52 | 113.61 | -2.897% | 462,226 | +1.540% |
| 2026-08-31 | 117.67 | 118.06 | 116.42 | 117.00 | -0.957% | 333,337 | -1.402% |
| 2026-08-28 | 120.30 | 121.81 | 116.73 | 118.13 | -1.869% | 422,011 | -2.345% |
| 2026-08-27 | 122.69 | 122.69 | 118.74 | 120.38 | -0.946% | 246,243 | -4.170% |
| 2026-08-26 | 119.60 | 123.30 | 119.60 | 121.53 | +0.729% | 288,891 | -5.077% |
| 2026-08-25 | 119.23 | 121.56 | 118.69 | 120.65 | +0.726% | 413,677 | -4.385% |
| 2026-08-24 | 123.01 | 123.53 | 119.66 | 119.78 | -2.228% | 330,970 | -3.690% |
| 2026-08-21 | 123.26 | 123.72 | 121.30 | 122.51 | +0.426% | 176,074 | -5.836% |
| 2026-08-20 | 121.05 | 123.77 | 120.80 | 121.99 | -0.522% | 259,122 | -5.435% |
| 2026-08-19 | 122.54 | 123.34 | 120.02 | 122.63 | +0.533% | 354,115 | -5.928% |
| 2026-08-18 | 125.48 | 125.91 | 121.97 | 121.98 | -3.298% | 248,553 | -5.427% |
| 2026-08-17 | 127.11 | 127.30 | 125.25 | 126.14 | +0.230% | 391,242 | -8.546% |
| 2026-08-14 | 122.62 | 126.78 | 121.47 | 125.85 | +2.267% | 314,971 | -8.335% |
| 2026-08-13 | 127.22 | 128.43 | 122.44 | 123.06 | -2.573% | 518,353 | -6.257% |
| 2026-08-12 | 130.17 | 130.61 | 125.66 | 126.31 | -1.872% | 363,528 | -8.669% |
| 2026-08-11 | 127.67 | 129.88 | 127.67 | 128.72 | +1.538% | 434,164 | -10.379% |
| 2026-08-10 | 128.06 | 128.84 | 126.26 | 126.77 | -1.123% | 217,060 | -9.001% |
| 2026-08-07 | 127.35 | 129.60 | 126.60 | 128.21 | +0.297% | 310,099 | -10.023% |
| 2026-08-06 | 130.06 | 130.66 | 126.78 | 127.83 | -1.805% | 491,635 | -9.755% |
| 2026-08-05 | 132.89 | 133.78 | 129.92 | 130.18 | -1.758% | 360,225 | -11.384% |
| 2026-08-04 | 129.84 | 132.97 | 127.82 | 132.51 | +2.625% | 685,974 | -12.942% |
| 2026-08-03 | 125.00 | 130.25 | 124.99 | 129.12 | +3.337% | 415,328 | -10.657% |
| 2026-07-31 | 124.34 | 127.44 | 122.42 | 124.95 | +0.321% | 563,405 | -7.675% |
| 2026-07-30 | 120.85 | 125.38 | 116.38 | 124.55 | +11.345% | 901,436 | -7.379% |
| 2026-07-29 | 118.79 | 118.79 | 111.29 | 111.86 | -5.042% | 549,286 | +3.129% |
| 2026-07-28 | 118.28 | 118.99 | 116.35 | 117.80 | -0.439% | 333,570 | -2.071% |
| 2026-07-27 | 120.34 | 120.99 | 116.07 | 118.32 | -0.479% | 413,359 | -2.502% |
| 2026-07-24 | 118.85 | 120.67 | 118.17 | 118.89 | +0.925% | 294,006 | -2.969% |
| 2026-07-23 | 115.65 | 118.60 | 115.65 | 117.80 | +0.727% | 294,035 | -2.071% |
| 2026-07-22 | 116.07 | 117.02 | 115.46 | 116.95 | +0.802% | 410,515 | -1.360% |
| 2026-07-21 | 115.09 | 117.17 | 114.27 | 116.02 | +1.629% | 349,037 | -0.569% |
| 2026-07-20 | 117.07 | 117.07 | 113.74 | 114.16 | -2.118% | 444,651 | +1.051% |
| 2026-07-17 | 117.24 | 120.67 | 116.28 | 116.63 | -2.402% | 586,378 | -1.089% |
| 2026-07-16 | 115.25 | 121.20 | 115.25 | 119.50 | +1.460% | 513,060 | -3.464% |
| 2026-07-15 | 118.03 | 118.51 | 115.42 | 117.78 | -0.465% | 663,275 | -2.055% |
| 2026-07-14 | 119.00 | 120.00 | 116.80 | 118.33 | +1.189% | 453,640 | -2.510% |
| 2026-07-13 | 114.66 | 118.38 | 113.09 | 116.94 | +1.484% | 665,345 | -1.351% |
| 2026-07-10 | 116.29 | 117.97 | 114.79 | 115.23 | -1.420% | 478,683 | +0.113% |
| 2026-07-09 | 120.80 | 120.85 | 116.50 | 116.89 | -1.864% | 525,187 | -1.309% |
| 2026-07-08 | 124.85 | 125.14 | 118.04 | 119.11 | -5.901% | 680,452 | -3.148% |
| 2026-07-07 | 133.02 | 134.00 | 123.59 | 126.58 | -5.439% | 613,696 | -8.864% |
| 2026-07-06 | 131.09 | 134.51 | 129.84 | 133.86 | +2.113% | 740,732 | -13.820% |
| 2026-07-02 | 127.56 | 131.32 | 127.00 | 131.09 | +2.743% | 952,311 | -11.999% |
| 2026-07-01 | 128.71 | 130.94 | 126.00 | 127.59 | -0.700% | 996,321 | -9.585% |
| 2026-06-30 | 127.74 | 129.54 | 126.08 | 128.49 | +1.421% | 428,599 | -10.219% |
| 2026-06-29 | 123.20 | 126.69 | 122.53 | 126.69 | +1.053% | 698,341 | -8.943% |
| 2026-06-26 | 125.14 | 127.27 | 123.67 | 125.37 | -1.260% | 2,072,557 | -7.984% |
| 2026-06-25 | 122.91 | 128.47 | 122.43 | 126.97 | +4.347% | 800,897 | -9.144% |
| 2026-06-24 | 119.65 | 123.36 | 117.84 | 121.68 | +2.953% | 796,394 | -5.194% |
| 2026-06-23 | 116.27 | 119.27 | 115.94 | 118.19 | +0.639% | 449,695 | -2.394% |
| 2026-06-22 | 119.49 | 119.49 | 116.33 | 117.44 | -0.911% | 531,168 | -1.771% |
| 2026-06-18 | 115.91 | 119.29 | 115.91 | 118.52 | +4.120% | 1,008,999 | -2.666% |
| 2026-06-17 | 112.77 | 114.49 | 112.43 | 113.83 | +1.003% | 428,853 | +1.344% |
| 2026-06-16 | 111.72 | 113.85 | 110.84 | 112.70 | +2.083% | 433,711 | +2.360% |
| 2026-06-15 | 111.15 | 112.66 | 109.84 | 110.40 | +1.182% | 363,286 | +4.493% |
| 2026-06-12 | 111.39 | 111.90 | 108.63 | 109.11 | -1.088% | 454,641 | +5.728% |
| 2026-06-11 | 112.34 | 114.00 | 110.01 | 110.31 | -0.307% | 601,574 | +4.578% |
| 2026-06-10 | 110.20 | 111.50 | 108.84 | 110.65 | +0.490% | 634,778 | +4.257% |
| 2026-06-09 | 108.27 | 111.88 | 108.20 | 110.11 | +3.022% | 565,309 | +4.768% |
| 2026-06-08 | 107.62 | 108.43 | 105.62 | 106.88 | +0.366% | 382,256 | +7.934% |
| 2026-06-05 | 106.93 | 108.22 | 106.38 | 106.49 | -1.316% | 322,091 | +8.329% |
| 2026-06-04 | 108.50 | 109.71 | 107.54 | 107.91 | +0.728% | 305,326 | +6.904% |
| 2026-06-03 | 106.65 | 108.00 | 105.20 | 107.13 | +0.639% | 465,806 | +7.682% |
| 2026-06-02 | 106.19 | 107.50 | 105.21 | 106.45 | +0.910% | 477,303 | +8.370% |
| 2026-06-01 | 105.07 | 106.43 | 101.19 | 105.49 | -1.134% | 680,637 | +9.356% |
| 2026-05-29 | 112.33 | 112.33 | 106.32 | 106.70 | -5.850% | 772,369 | +8.116% |
| 2026-05-28 | 114.83 | 116.02 | 111.85 | 113.33 | -2.596% | 426,316 | +1.791% |
| 2026-05-27 | 115.98 | 117.03 | 114.91 | 116.35 | -0.163% | 313,659 | -0.851% |
| 2026-05-26 | 113.34 | 117.07 | 112.93 | 116.54 | +3.490% | 443,603 | -1.013% |
| 2026-05-22 | 112.29 | 112.76 | 110.41 | 112.61 | +0.887% | 304,463 | +2.442% |
| 2026-05-21 | 111.17 | 112.61 | 109.01 | 111.62 | -0.552% | 331,252 | +3.351% |
| 2026-05-20 | 109.56 | 112.66 | 109.36 | 112.24 | +2.437% | 347,708 | +2.780% |
| 2026-05-19 | 111.14 | 111.55 | 109.18 | 109.57 | -2.786% | 376,502 | +5.284% |
| 2026-05-18 | 111.26 | 113.28 | 109.07 | 112.71 | +1.240% | 352,386 | +2.351% |
| 2026-05-15 | 113.42 | 113.42 | 110.48 | 111.33 | -3.259% | 277,195 | +3.620% |
| 2026-05-14 | 115.20 | 116.17 | 113.52 | 115.08 | +0.735% | 332,462 | +0.243% |
| 2026-05-13 | 114.73 | 115.05 | 113.61 | 114.24 | -1.031% | 272,295 | +0.980% |
| 2026-05-12 | 117.21 | 117.40 | 113.15 | 115.43 | -1.661% | 405,795 | -0.061% |
| 2026-05-11 | 118.19 | 119.46 | 116.92 | 117.38 | -0.803% | 431,277 | -1.721% |
| 2026-05-08 | 121.29 | 122.52 | 118.10 | 118.33 | -1.768% | 302,023 | -2.510% |
| 2026-05-07 | 125.06 | 125.06 | 120.37 | 120.46 | -3.338% | 471,822 | -4.234% |
| 2026-05-06 | 123.94 | 125.64 | 122.63 | 124.62 | +2.559% | 499,266 | -7.431% |
| 2026-05-05 | 119.29 | 121.84 | 118.00 | 121.51 | +3.422% | 464,919 | -5.061% |
| 2026-05-04 | 121.20 | 122.09 | 117.47 | 117.49 | -3.388% | 529,048 | -1.813% |
| 2026-05-01 | 122.96 | 123.19 | 119.39 | 121.61 | -1.234% | 570,245 | -5.139% |
| 2026-04-30 | 123.05 | 127.53 | 122.54 | 123.13 | +1.358% | 685,829 | -6.310% |
| 2026-04-29 | 126.73 | 128.90 | 119.13 | 121.48 | +8.717% | 1,219,283 | -5.038% |
| 2026-04-28 | 115.78 | 116.00 | 111.19 | 111.74 | -3.389% | 381,378 | +3.240% |
| 2026-04-27 | 115.99 | 117.06 | 115.03 | 115.66 | -0.302% | 290,833 | -0.259% |
| 2026-04-24 | 117.42 | 118.45 | 115.82 | 116.01 | -0.685% | 269,210 | -0.560% |
| 2026-04-23 | 114.80 | 117.96 | 114.80 | 116.81 | +2.456% | 374,744 | -1.241% |
| 2026-04-22 | 114.08 | 114.86 | 113.44 | 114.01 | +0.449% | 254,044 | +1.184% |
| 2026-04-21 | 115.35 | 116.37 | 112.40 | 113.50 | -1.544% | 674,907 | +1.639% |
| 2026-04-20 | 113.82 | 115.44 | 112.96 | 115.28 | +0.910% | 362,692 | +0.069% |
| 2026-04-17 | 112.28 | 115.25 | 111.51 | 114.24 | +3.469% | 770,313 | +0.980% |
| 2026-04-16 | 115.48 | 115.48 | 110.06 | 110.41 | -2.422% | 474,634 | +4.483% |
| 2026-04-15 | 115.83 | 115.89 | 111.70 | 113.15 | -3.472% | 550,520 | +1.953% |
| 2026-04-14 | 118.46 | 118.50 | 115.70 | 117.22 | -0.594% | 471,164 | -1.587% |
| 2026-04-13 | 115.04 | 118.19 | 113.88 | 117.92 | +2.503% | 655,480 | -2.171% |
| 2026-04-10 | 115.14 | 116.16 | 114.23 | 115.04 | +0.253% | 253,149 | +0.278% |
| 2026-04-09 | 112.45 | 115.06 | 111.67 | 114.75 | +1.459% | 506,474 | +0.532% |
| 2026-04-08 | 113.52 | 116.58 | 112.39 | 113.10 | +4.172% | 684,441 | +1.998% |
| 2026-04-07 | 108.71 | 110.00 | 107.45 | 108.57 | -0.495% | 341,326 | +6.254% |
| 2026-04-06 | 108.73 | 109.40 | 107.20 | 109.11 | -0.128% | 243,609 | +5.728% |
| 2026-04-02 | 107.40 | 110.89 | 105.33 | 109.25 | -0.392% | 400,114 | +5.593% |
| 2026-04-01 | 107.90 | 110.93 | 107.87 | 109.68 | +1.424% | 482,591 | +5.179% |
| 2026-03-31 | 106.23 | 108.87 | 104.90 | 108.14 | +3.217% | 466,903 | +6.677% |
| 2026-03-30 | 107.07 | 107.07 | 103.25 | 104.77 | -1.597% | 437,317 | +10.108% |
| 2026-03-27 | 108.16 | 108.97 | 105.80 | 106.47 | -1.916% | 317,315 | +8.350% |
| 2026-03-26 | 109.98 | 111.61 | 107.96 | 108.55 | -2.506% | 229,208 | +6.274% |
| 2026-03-25 | 113.72 | 113.72 | 110.37 | 111.34 | -0.811% | 276,889 | +3.611% |
| 2026-03-24 | 107.91 | 112.41 | 106.76 | 112.25 | +3.428% | 373,380 | +2.771% |
| 2026-03-23 | 108.71 | 111.05 | 107.28 | 108.53 | +2.804% | 433,173 | +6.293% |
| 2026-03-20 | 105.80 | 107.08 | 104.36 | 105.57 | +0.209% | 1,858,831 | +9.273% |
| 2026-03-19 | 105.26 | 106.69 | 103.80 | 105.35 | -1.570% | 474,482 | +9.502% |
| 2026-03-18 | 105.38 | 107.87 | 105.38 | 107.03 | -0.168% | 664,578 | +7.783% |
| 2026-03-17 | 107.55 | 107.55 | 105.47 | 107.21 | +0.262% | 423,063 | +7.602% |
| 2026-03-16 | 106.76 | 107.31 | 104.60 | 106.93 | +1.432% | 409,403 | +7.884% |
| 2026-03-13 | 107.55 | 109.00 | 103.40 | 105.42 | -1.311% | 675,945 | +9.429% |
| 2026-03-12 | 108.78 | 109.87 | 106.02 | 106.82 | -3.670% | 823,882 | +7.995% |
| 2026-03-11 | 108.63 | 111.31 | 107.35 | 110.89 | +2.222% | 460,014 | +4.031% |
| 2026-03-10 | 108.70 | 112.94 | 108.00 | 108.48 | +2.157% | 587,407 | +6.342% |
| 2026-03-09 | 106.83 | 107.14 | 103.86 | 106.19 | -2.372% | 602,113 | +8.635% |
| 2026-03-06 | 109.36 | 110.00 | 106.46 | 108.77 | -3.204% | 452,830 | +6.059% |
| 2026-03-05 | 115.76 | 116.99 | 111.33 | 112.37 | -3.801% | 507,771 | +2.661% |
| 2026-03-04 | 119.44 | 119.44 | 116.71 | 116.81 | -1.184% | 385,868 | -1.241% |
| 2026-03-03 | 116.77 | 119.34 | 113.70 | 118.21 | -1.137% | 659,299 | -2.411% |
| 2026-03-02 | 114.39 | 121.00 | 112.24 | 119.57 | +2.697% | 414,233 | -3.521% |
| 2026-02-27 | 116.10 | 119.83 | 114.76 | 116.43 | -1.020% | 515,959 | -0.919% |
| 2026-02-26 | 121.90 | 122.66 | 117.55 | 117.63 | -1.499% | 624,537 | -1.930% |
| 2026-02-25 | 123.54 | 132.75 | 118.79 | 119.42 | +2.077% | 1,006,132 | -3.400% |
| 2026-02-24 | 116.28 | 118.62 | 116.06 | 116.99 | +1.185% | 455,503 | -1.393% |
| 2026-02-23 | 118.00 | 118.74 | 115.33 | 115.62 | -2.628% | 425,205 | -0.225% |
| 2026-02-20 | 116.95 | 119.00 | 116.75 | 118.74 | +1.314% | 365,273 | -2.847% |
| 2026-02-19 | 116.79 | 118.26 | 114.90 | 117.20 | -0.289% | 248,967 | -1.570% |
| 2026-02-18 | 118.20 | 119.78 | 116.88 | 117.54 | -0.600% | 217,266 | -1.855% |
| 2026-02-17 | 119.89 | 121.06 | 117.50 | 118.25 | -1.859% | 366,870 | -2.444% |
| 2026-02-13 | 119.47 | 121.55 | 118.53 | 120.49 | +0.947% | 271,295 | -4.258% |
| 2026-02-12 | 120.35 | 123.68 | 117.53 | 119.36 | +0.134% | 326,583 | -3.351% |
| 2026-02-11 | 120.52 | 120.89 | 118.81 | 119.20 | +0.642% | 256,903 | -3.221% |
| 2026-02-10 | 116.78 | 118.60 | 115.87 | 118.44 | +1.448% | 246,160 | -2.600% |
| 2026-02-09 | 116.44 | 117.68 | 115.72 | 116.75 | +0.034% | 218,345 | -1.191% |
| 2026-02-06 | 113.77 | 117.33 | 112.22 | 116.71 | +3.825% | 320,971 | -1.157% |
| 2026-02-05 | 111.51 | 113.17 | 111.04 | 112.41 | +1.279% | 357,484 | +2.624% |
| 2026-02-04 | 110.24 | 112.59 | 108.54 | 110.99 | +0.680% | 422,813 | +3.937% |
| 2026-02-03 | 111.39 | 111.67 | 108.25 | 110.24 | -1.598% | 705,951 | +4.644% |
| 2026-02-02 | 108.64 | 112.14 | 107.91 | 112.03 | +3.645% | 492,609 | +2.972% |
| 2026-01-30 | 107.38 | 109.52 | 105.84 | 108.09 | -0.175% | 795,155 | +6.726% |
| 2026-01-29 | 109.50 | 109.63 | 107.04 | 108.28 | -0.633% | 566,586 | +6.539% |
| 2026-01-28 | 113.39 | 113.66 | 108.40 | 108.97 | -3.915% | 333,490 | +5.864% |
| 2026-01-27 | 114.13 | 115.42 | 112.11 | 113.41 | -0.692% | 367,291 | +1.719% |
| 2026-01-26 | 112.62 | 115.11 | 110.58 | 114.20 | +2.010% | 335,068 | +1.016% |
| 2026-01-23 | 114.71 | 114.71 | 111.01 | 111.95 | -2.440% | 324,706 | +3.046% |
| 2026-01-22 | 115.86 | 116.56 | 114.28 | 114.75 | +0.166% | 202,405 | +0.532% |
| 2026-01-21 | 113.48 | 114.95 | 112.17 | 114.56 | +1.985% | 293,293 | +0.698% |
| 2026-01-20 | 112.18 | 114.76 | 112.02 | 112.33 | -1.904% | 302,148 | +2.697% |
| 2026-01-16 | 117.16 | 117.16 | 112.94 | 114.51 | -2.044% | 677,726 | +0.742% |
| 2026-01-15 | 115.85 | 118.30 | 115.83 | 116.90 | +0.516% | 362,979 | -1.317% |
| 2026-01-14 | 118.22 | 119.42 | 116.00 | 116.30 | -0.929% | 504,697 | -0.808% |
| 2026-01-13 | 117.41 | 118.87 | 116.20 | 117.39 | +0.385% | 424,471 | -1.729% |
| 2026-01-12 | 116.38 | 118.13 | 116.38 | 116.94 | +0.317% | 240,786 | -1.351% |
| 2026-01-09 | 116.32 | 117.00 | 115.33 | 116.57 | +0.587% | 246,871 | -1.038% |
| 2026-01-08 | 113.20 | 116.01 | 113.20 | 115.89 | +1.899% | 221,965 | -0.457% |
| 2026-01-07 | 114.55 | 115.07 | 112.30 | 113.73 | -0.690% | 326,715 | +1.433% |
| 2026-01-06 | 113.31 | 114.60 | 110.88 | 114.52 | +0.642% | 385,458 | +0.733% |
| 2026-01-05 | 111.09 | 115.13 | 111.09 | 113.79 | +2.109% | 261,142 | +1.380% |
| 2026-01-02 | 109.22 | 111.67 | 109.22 | 111.44 | +2.625% | 483,113 | +3.518% |
| 2025-12-31 | 109.56 | 110.42 | 108.21 | 108.59 | -0.867% | 331,734 | +6.234% |
| 2025-12-30 | 110.58 | 111.14 | 109.52 | 109.54 | -1.793% | 269,024 | +5.313% |
| 2025-12-29 | 113.62 | 114.05 | 110.33 | 111.54 | -1.675% | 277,549 | +3.425% |
| 2025-12-26 | 114.51 | 115.20 | 112.82 | 113.44 | -0.657% | 332,331 | +1.693% |
| 2025-12-24 | 113.62 | 114.42 | 112.77 | 114.19 | +0.079% | 211,750 | +1.025% |
| 2025-12-23 | 112.74 | 115.07 | 112.74 | 114.10 | +0.768% | 508,732 | +1.104% |
| 2025-12-22 | 113.16 | 114.13 | 112.36 | 113.23 | +0.595% | 229,052 | +1.881% |
| 2025-12-19 | 112.60 | 112.81 | 111.07 | 112.56 | +1.223% | 875,766 | +2.488% |
| 2025-12-18 | 110.45 | 112.65 | 109.15 | 111.20 | +1.506% | 767,240 | +3.741% |
| 2025-12-17 | 110.86 | 112.26 | 109.19 | 109.55 | -1.537% | 383,254 | +5.304% |
| 2025-12-16 | 110.63 | 112.16 | 110.09 | 111.26 | +1.100% | 688,923 | +3.685% |
| 2025-12-15 | 111.40 | 111.40 | 108.59 | 110.05 | -0.704% | 440,074 | +4.825% |
| 2025-12-12 | 112.35 | 112.43 | 110.06 | 110.83 | -1.256% | 486,479 | +4.087% |
| 2025-12-11 | 110.93 | 113.25 | 110.47 | 112.24 | +1.676% | 390,500 | +2.780% |
| 2025-12-10 | 109.74 | 111.79 | 109.08 | 110.39 | +0.942% | 565,755 | +4.502% |
| 2025-12-09 | 109.89 | 111.51 | 109.06 | 109.36 | -0.843% | 673,444 | +5.486% |
| 2025-12-08 | 111.05 | 112.74 | 110.00 | 110.29 | -0.496% | 233,133 | +4.597% |
| 2025-12-05 | 111.49 | 111.49 | 109.94 | 110.84 | -0.081% | 213,852 | +4.078% |
| 2025-12-04 | 110.17 | 111.73 | 108.76 | 110.93 | -0.556% | 1,796,228 | +3.994% |
| 2025-12-03 | 112.54 | 112.95 | 110.45 | 111.55 | -0.508% | 1,186,578 | +3.416% |
| 2025-12-02 | 113.96 | 115.30 | 112.00 | 112.12 | -0.893% | 1,837,113 | +2.890% |
| 2025-12-01 | 115.29 | 115.48 | 111.30 | 113.13 | -0.763% | 385,894 | +1.971% |
| 2025-11-28 | 113.52 | 114.06 | 112.94 | 114.00 | +1.073% | 189,527 | +1.193% |
| 2025-11-26 | 111.65 | 114.57 | 111.31 | 112.79 | +1.021% | 608,870 | +2.279% |
| 2025-11-25 | 110.50 | 112.69 | 110.17 | 111.65 | +1.160% | 257,754 | +3.323% |
| 2025-11-24 | 108.88 | 111.60 | 108.01 | 110.37 | +1.546% | 266,361 | +4.521% |
| 2025-11-21 | 106.43 | 110.00 | 106.04 | 108.69 | +2.383% | 305,917 | +6.137% |
| 2025-11-20 | 109.40 | 110.21 | 105.65 | 106.16 | -1.099% | 292,109 | +8.666% |
| 2025-11-19 | 106.79 | 108.63 | 106.27 | 107.34 | +0.562% | 216,220 | +7.472% |
| 2025-11-18 | 106.65 | 107.97 | 105.50 | 106.74 | -0.299% | 338,848 | +8.076% |
| 2025-11-17 | 110.03 | 110.03 | 106.09 | 107.06 | -2.442% | 284,017 | +7.753% |
| 2025-11-14 | 107.85 | 109.97 | 105.11 | 109.74 | -0.345% | 342,568 | +5.121% |
| 2025-11-13 | 110.59 | 112.08 | 109.28 | 110.12 | -0.936% | 460,170 | +4.758% |
| 2025-11-12 | 110.66 | 112.76 | 110.66 | 111.16 | +0.615% | 381,260 | +3.778% |
| 2025-11-11 | 111.70 | 114.01 | 110.15 | 110.48 | -1.883% | 260,194 | +4.417% |
| 2025-11-10 | 112.08 | 113.09 | 110.48 | 112.60 | +1.707% | 287,174 | +2.451% |
| 2025-11-07 | 110.05 | 111.99 | 109.07 | 110.71 | -0.216% | 371,244 | +4.200% |
| 2025-11-06 | 112.86 | 114.17 | 110.71 | 110.95 | -1.875% | 367,980 | +3.975% |
| 2025-11-05 | 112.97 | 114.18 | 112.28 | 113.07 | -0.484% | 397,932 | +2.025% |
| 2025-11-04 | 115.76 | 115.94 | 113.47 | 113.62 | -1.466% | 630,190 | +1.531% |
| 2025-11-03 | 117.80 | 119.60 | 114.68 | 115.31 | -2.304% | 760,002 | +0.043% |
| 2025-10-31 | 114.97 | 121.10 | 114.97 | 118.03 | +1.952% | 1,090,477 | -2.262% |
| 2025-10-30 | 132.51 | 132.89 | 107.28 | 115.77 | -10.781% | 2,256,885 | -0.354% |
| 2025-10-29 | 126.21 | 130.42 | 126.11 | 129.76 | +3.066% | 1,022,608 | -11.097% |
| 2025-10-28 | 125.11 | 126.88 | 124.42 | 125.90 | +0.455% | 449,681 | -8.372% |
| 2025-10-27 | 126.84 | 127.19 | 124.77 | 125.33 | +0.024% | 293,336 | -7.955% |
| 2025-10-24 | 126.57 | 126.95 | 123.92 | 125.30 | +0.192% | 269,638 | -7.933% |
| 2025-10-23 | 121.77 | 125.25 | 121.08 | 125.06 | +2.845% | 241,869 | -7.756% |
| 2025-10-22 | 123.13 | 123.13 | 119.82 | 121.60 | -1.235% | 281,180 | -5.132% |
| 2025-10-21 | 122.42 | 123.90 | 121.48 | 123.12 | +0.432% | 270,305 | -6.303% |
| 2025-10-20 | 121.32 | 123.22 | 121.32 | 122.59 | +1.751% | 264,334 | -5.898% |
| 2025-10-17 | 119.11 | 120.91 | 118.76 | 120.48 | +0.643% | 557,039 | -4.250% |
| 2025-10-16 | 119.90 | 120.59 | 118.56 | 119.71 | +0.495% | 294,773 | -3.634% |
| 2025-10-15 | 119.11 | 120.77 | 117.97 | 119.12 | +0.261% | 489,031 | -3.156% |
| 2025-10-14 | 115.74 | 119.66 | 115.36 | 118.81 | +1.930% | 269,285 | -2.904% |
| 2025-10-13 | 117.15 | 118.00 | 115.61 | 116.56 | +0.535% | 451,551 | -1.030% |
| 2025-10-10 | 117.91 | 118.70 | 115.80 | 115.94 | -1.604% | 474,253 | -0.500% |
| 2025-10-09 | 120.81 | 120.81 | 117.81 | 117.83 | -2.572% | 316,790 | -2.096% |
| 2025-10-08 | 118.61 | 121.16 | 118.21 | 120.94 | +2.292% | 313,668 | -4.614% |
| 2025-10-07 | 118.35 | 119.28 | 117.98 | 118.23 | -0.110% | 320,843 | -2.427% |
| 2025-10-06 | 120.38 | 120.38 | 118.00 | 118.36 | -0.093% | 413,748 | -2.535% |
| 2025-10-03 | 118.52 | 120.61 | 118.18 | 118.47 | +0.586% | 381,360 | -2.625% |
| 2025-10-02 | 118.62 | 119.22 | 116.36 | 117.78 | -0.305% | 599,214 | -2.055% |
| 2025-10-01 | 118.10 | 119.13 | 115.97 | 118.14 | -0.714% | 646,175 | -2.353% |
| 2025-09-30 | 118.87 | 119.75 | 117.78 | 118.99 | -0.034% | 627,020 | -3.051% |
| 2025-09-29 | 122.75 | 123.18 | 118.06 | 119.03 | -2.626% | 494,593 | -3.083% |
| 2025-09-26 | 123.33 | 126.36 | 121.58 | 122.24 | -0.464% | 326,420 | -5.628% |
| 2025-09-25 | 122.84 | 123.68 | 121.39 | 122.81 | +1.228% | 370,721 | -6.066% |
| 2025-09-24 | 125.06 | 125.14 | 120.73 | 121.32 | -2.539% | 582,270 | -4.913% |
| 2025-09-23 | 126.22 | 128.70 | 124.23 | 124.48 | -1.449% | 281,165 | -7.326% |
| 2025-09-22 | 124.85 | 126.38 | 123.71 | 126.31 | +0.814% | 746,700 | -8.669% |
| 2025-09-19 | 127.96 | 128.05 | 124.82 | 125.29 | -1.864% | 2,059,009 | -7.926% |
| 2025-09-18 | 125.54 | 128.19 | 125.45 | 127.67 | +2.111% | 269,712 | -9.642% |
| 2025-09-17 | 126.72 | 127.27 | 124.34 | 125.03 | -0.454% | 343,678 | -7.734% |
| 2025-09-16 | 125.70 | 126.33 | 124.46 | 125.60 | -0.436% | 286,555 | -8.153% |
| 2025-09-15 | 126.17 | 127.25 | 124.20 | 126.15 | +0.438% | 212,587 | -8.553% |
| 2025-09-12 | 127.02 | 127.69 | 124.86 | 125.60 | -1.760% | 257,711 | -8.153% |
| 2025-09-11 | 126.21 | 128.37 | 126.19 | 127.85 | +1.557% | 262,228 | -9.769% |
| 2025-09-10 | 123.98 | 125.89 | 123.59 | 125.89 | +1.803% | 375,213 | -8.364% |
| 2025-09-09 | 124.31 | 124.31 | 121.86 | 123.66 | -0.929% | 248,044 | -6.712% |
| 2025-09-08 | 125.09 | 125.81 | 123.78 | 124.82 | -0.088% | 270,368 | -7.579% |
| 2025-09-05 | 125.04 | 126.11 | 122.60 | 124.93 | -0.032% | 230,267 | -7.660% |
| 2025-09-04 | 122.27 | 125.04 | 122.07 | 124.97 | +2.392% | 224,394 | -7.690% |
| 2025-09-03 | 122.64 | 123.41 | 121.31 | 122.05 | -0.213% | 372,655 | -5.481% |
| 2025-09-02 | 121.12 | 122.68 | 120.68 | 122.31 | -0.553% | 304,500 | -5.682% |
| 2025-08-29 | 126.57 | 126.73 | 122.55 | 122.99 | -3.127% | 408,992 | -6.204% |
| 2025-08-28 | 128.65 | 128.65 | 126.35 | 126.96 | -0.665% | 430,015 | -9.137% |
| 2025-08-27 | 126.89 | 128.40 | 126.81 | 127.81 | +0.298% | 378,891 | -9.741% |
| 2025-08-26 | 126.92 | 127.88 | 126.33 | 127.43 | +0.679% | 347,055 | -9.472% |
| 2025-08-25 | 128.35 | 128.68 | 126.47 | 126.57 | -1.364% | 312,354 | -8.857% |
| 2025-08-22 | 125.79 | 129.13 | 125.78 | 128.32 | +2.821% | 381,906 | -10.100% |
| 2025-08-21 | 126.20 | 126.77 | 124.70 | 124.80 | -1.000% | 331,938 | -7.564% |
| 2025-08-20 | 125.26 | 126.12 | 123.65 | 126.06 | +0.582% | 433,026 | -8.488% |
| 2025-08-19 | 126.05 | 127.01 | 125.17 | 125.33 | -0.807% | 255,791 | -7.955% |
| 2025-08-18 | 124.78 | 126.40 | 124.30 | 126.35 | +1.535% | 289,956 | -8.698% |
| 2025-08-15 | 127.93 | 127.93 | 124.00 | 124.44 | -2.599% | 591,282 | -7.297% |
| 2025-08-14 | 129.27 | 129.27 | 126.88 | 127.76 | -1.503% | 425,234 | -9.706% |
| 2025-08-13 | 130.02 | 130.30 | 128.90 | 129.71 | -0.069% | 473,623 | -11.063% |
| 2025-08-12 | 127.41 | 130.02 | 126.54 | 129.80 | +2.657% | 1,099,925 | -11.125% |
| 2025-08-11 | 125.92 | 126.45 | 124.31 | 126.44 | +0.837% | 789,961 | -8.763% |
| 2025-08-08 | 126.57 | 127.34 | 125.19 | 125.39 | -0.602% | 338,350 | -7.999% |
| 2025-08-07 | 126.09 | 126.57 | 123.99 | 126.15 | +0.630% | 794,006 | -8.553% |
| 2025-08-06 | 125.92 | 126.88 | 124.79 | 125.36 | -0.207% | 792,164 | -7.977% |
| 2025-08-05 | 124.85 | 126.14 | 123.63 | 125.62 | +0.819% | 896,237 | -8.167% |
| 2025-08-04 | 122.88 | 124.60 | 122.74 | 124.60 | +1.656% | 473,582 | -7.416% |
| 2025-08-01 | 124.17 | 124.96 | 120.96 | 122.57 | -3.160% | 1,064,378 | -5.882% |
| 2025-07-31 | 121.92 | 128.36 | 121.92 | 126.57 | +2.114% | 1,729,763 | -8.857% |
| 2025-07-30 | 117.50 | 128.50 | 116.44 | 123.95 | +18.205% | 2,589,633 | -6.930% |
| 2025-07-29 | 108.63 | 108.95 | 104.39 | 104.86 | -2.655% | 1,230,001 | +10.013% |
| 2025-07-28 | 109.10 | 109.29 | 107.44 | 107.72 | -0.974% | 793,385 | +7.092% |
| 2025-07-25 | 108.03 | 108.80 | 106.90 | 108.78 | +1.210% | 524,767 | +6.049% |
| 2025-07-24 | 107.60 | 108.05 | 104.69 | 107.48 | -0.840% | 833,610 | +7.332% |
| 2025-07-23 | 110.07 | 111.25 | 107.86 | 108.39 | -0.560% | 955,257 | +6.430% |
| 2025-07-22 | 108.00 | 109.06 | 107.64 | 109.00 | +0.926% | 587,140 | +5.835% |
| 2025-07-21 | 109.12 | 109.47 | 107.64 | 108.00 | -0.222% | 536,187 | +6.815% |
| 2025-07-18 | 107.27 | 108.36 | 106.44 | 108.24 | +0.989% | 1,023,442 | +6.578% |
| 2025-07-17 | 106.36 | 107.59 | 106.24 | 107.18 | +0.667% | 580,831 | +7.632% |
| 2025-07-16 | 106.57 | 107.19 | 105.38 | 106.47 | -0.505% | 455,139 | +8.350% |
| 2025-07-15 | 108.06 | 108.06 | 106.35 | 107.01 | -0.843% | 489,567 | +7.803% |
| 2025-07-14 | 110.20 | 110.61 | 107.54 | 107.92 | -1.998% | 760,626 | +6.894% |
| 2025-07-11 | 111.46 | 111.65 | 106.90 | 110.12 | -2.618% | 1,128,138 | +4.758% |
| 2025-07-10 | 112.48 | 114.40 | 112.35 | 113.08 | +0.516% | 562,445 | +2.016% |
| 2025-07-09 | 111.38 | 112.86 | 110.25 | 112.50 | +1.306% | 509,031 | +2.542% |
| 2025-07-08 | 110.19 | 111.14 | 109.87 | 111.05 | +0.936% | 771,485 | +3.881% |
| 2025-07-07 | 110.00 | 111.08 | 109.21 | 110.02 | -0.695% | 453,728 | +4.854% |
| 2025-07-03 | 109.84 | 110.79 | 109.56 | 110.79 | +1.326% | 276,141 | +4.125% |
| 2025-07-02 | 106.20 | 109.41 | 106.20 | 109.34 | +3.044% | 437,004 | +5.506% |
| 2025-07-01 | 106.20 | 107.48 | 105.92 | 106.11 | -0.291% | 796,772 | +8.717% |
| 2025-06-30 | 105.68 | 107.09 | 105.00 | 106.42 | +1.886% | 624,111 | +8.401% |
| 2025-06-27 | 105.58 | 106.07 | 103.90 | 104.45 | -0.419% | 1,509,641 | +10.445% |
| 2025-06-26 | 103.10 | 105.11 | 103.10 | 104.89 | +2.053% | 391,002 | +9.982% |
| 2025-06-25 | 104.15 | 104.15 | 102.24 | 102.78 | -0.925% | 420,786 | +12.240% |
| 2025-06-24 | 103.96 | 104.91 | 101.93 | 103.74 | +0.777% | 449,333 | +11.201% |
| 2025-06-23 | 100.98 | 102.99 | 100.43 | 102.94 | +1.891% | 353,083 | +12.065% |
| 2025-06-20 | 102.85 | 103.50 | 100.23 | 101.03 | -1.125% | 684,944 | +14.184% |
| 2025-06-18 | 101.00 | 103.38 | 100.76 | 102.18 | +0.720% | 370,099 | +12.899% |
| 2025-06-17 | 101.01 | 101.91 | 100.46 | 101.45 | +0.059% | 582,626 | +13.711% |
| 2025-06-16 | 100.65 | 101.66 | 100.48 | 101.39 | +1.756% | 259,897 | +13.778% |
| 2025-06-13 | 97.80 | 99.79 | 97.25 | 99.64 | +0.423% | 581,714 | +15.777% |
| 2025-06-12 | 100.69 | 101.27 | 98.72 | 99.22 | -1.966% | 336,480 | +16.267% |
| 2025-06-11 | 100.71 | 102.44 | 100.23 | 101.21 | +0.477% | 443,733 | +13.981% |
| 2025-06-10 | 100.81 | 101.13 | 99.60 | 100.73 | +0.269% | 360,716 | +14.524% |
| 2025-06-09 | 99.83 | 101.16 | 99.26 | 100.46 | +1.209% | 326,993 | +14.832% |
| 2025-06-06 | 100.70 | 101.07 | 98.94 | 99.26 | -0.121% | 605,779 | +16.220% |
| 2025-06-05 | 98.31 | 99.69 | 98.00 | 99.38 | +1.191% | 458,545 | +16.080% |
| 2025-06-04 | 97.56 | 98.50 | 96.75 | 98.21 | +1.133% | 502,368 | +17.463% |
| 2025-06-03 | 94.48 | 97.16 | 93.60 | 97.11 | +3.320% | 448,799 | +18.793% |
| 2025-06-02 | 93.78 | 94.22 | 92.55 | 93.99 | -0.085% | 444,697 | +22.736% |
| 2025-05-30 | 93.61 | 94.82 | 93.02 | 94.07 | +0.202% | 417,405 | +22.632% |
| 2025-05-29 | 94.47 | 94.58 | 93.46 | 93.88 | -0.138% | 182,641 | +22.880% |
| 2025-05-28 | 95.02 | 95.47 | 93.93 | 94.01 | 0.000% | 255,000 | +22.710% |