FUL
H.B. Fuller Company
stockNYSE
At CloseNov 6, 2026 3:59:47 PM EST
49.89USD-0.657%(-0.33)525,275
FUL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 48.64 | 50.06 | 48.51 | 49.89 | -0.657% | 525,275 | 0.000% |
| 2026-11-05 | 53.26 | 53.55 | 49.36 | 50.22 | -4.470% | 774,211 | -0.657% |
| 2026-11-04 | 51.76 | 52.85 | 51.65 | 52.57 | +4.742% | 778,606 | -5.098% |
| 2026-11-03 | 51.65 | 52.04 | 50.11 | 50.19 | -2.657% | 638,564 | -0.598% |
| 2026-11-02 | 50.67 | 52.04 | 50.03 | 51.56 | +3.742% | 666,162 | -3.239% |
| 2026-10-30 | 49.26 | 49.87 | 49.16 | 49.70 | +0.020% | 584,564 | +0.382% |
| 2026-10-29 | 49.29 | 50.20 | 49.27 | 49.69 | +0.689% | 703,835 | +0.402% |
| 2026-10-28 | 49.75 | 50.21 | 48.75 | 49.35 | -0.404% | 549,067 | +1.094% |
| 2026-10-27 | 49.25 | 49.93 | 49.14 | 49.55 | +0.855% | 890,084 | +0.686% |
| 2026-10-26 | 49.66 | 50.40 | 49.05 | 49.13 | -0.968% | 432,030 | +1.547% |
| 2026-10-23 | 50.25 | 50.47 | 49.17 | 49.61 | -2.515% | 663,003 | +0.564% |
| 2026-10-22 | 50.41 | 51.87 | 50.39 | 50.89 | +0.454% | 737,281 | -1.965% |
| 2026-10-21 | 50.40 | 50.76 | 49.52 | 50.66 | +0.178% | 582,140 | -1.520% |
| 2026-10-20 | 50.97 | 51.60 | 50.45 | 50.57 | -0.960% | 614,651 | -1.345% |
| 2026-10-19 | 51.50 | 51.50 | 50.52 | 51.06 | -0.507% | 627,432 | -2.291% |
| 2026-10-16 | 51.68 | 52.68 | 51.12 | 51.32 | -0.485% | 745,858 | -2.786% |
| 2026-10-15 | 50.79 | 51.80 | 50.64 | 51.57 | +2.261% | 527,601 | -3.258% |
| 2026-10-14 | 49.89 | 50.72 | 49.77 | 50.43 | -0.020% | 496,004 | -1.071% |
| 2026-10-13 | 49.59 | 50.50 | 49.31 | 50.44 | +2.250% | 610,033 | -1.090% |
| 2026-10-12 | 49.26 | 50.00 | 49.14 | 49.33 | -0.464% | 503,294 | +1.135% |
| 2026-10-09 | 50.23 | 50.60 | 49.36 | 49.56 | -1.745% | 469,895 | +0.666% |
| 2026-10-08 | 49.55 | 50.67 | 48.85 | 50.44 | +1.062% | 1,370,609 | -1.090% |
| 2026-10-07 | 50.15 | 50.42 | 49.62 | 49.91 | -1.422% | 593,328 | -0.040% |
| 2026-10-06 | 50.91 | 50.92 | 50.15 | 50.63 | +0.377% | 913,564 | -1.462% |
| 2026-10-05 | 50.39 | 50.94 | 49.47 | 50.44 | +0.478% | 1,204,625 | -1.090% |
| 2026-10-02 | 51.25 | 51.73 | 50.17 | 50.20 | -0.060% | 837,126 | -0.618% |
| 2026-10-01 | 49.41 | 50.48 | 48.54 | 50.23 | +1.536% | 1,254,473 | -0.677% |
| 2026-09-30 | 49.83 | 49.98 | 48.74 | 49.47 | -0.262% | 1,156,741 | +0.849% |
| 2026-09-29 | 49.54 | 50.23 | 49.28 | 49.60 | +0.466% | 1,644,806 | +0.585% |
| 2026-09-28 | 49.06 | 50.06 | 48.49 | 49.37 | -1.378% | 1,496,155 | +1.053% |
| 2026-09-25 | 53.00 | 53.55 | 48.87 | 50.06 | +0.120% | 1,145,685 | -0.340% |
| 2026-09-24 | 49.29 | 50.73 | 46.70 | 50.00 | -0.418% | 2,253,283 | -0.220% |
| 2026-09-23 | 50.51 | 52.66 | 49.62 | 50.21 | -1.684% | 1,999,765 | -0.637% |
| 2026-09-22 | 50.59 | 51.65 | 50.24 | 51.07 | +2.901% | 622,144 | -2.311% |
| 2026-09-21 | 49.93 | 50.00 | 49.24 | 49.63 | +0.445% | 613,103 | +0.524% |
| 2026-09-18 | 50.00 | 50.06 | 48.60 | 49.41 | -1.984% | 1,622,889 | +0.971% |
| 2026-09-17 | 51.58 | 51.59 | 50.41 | 50.41 | -0.826% | 487,183 | -1.032% |
| 2026-09-16 | 51.35 | 51.90 | 50.61 | 50.83 | -0.118% | 612,349 | -1.849% |
| 2026-09-15 | 50.94 | 50.98 | 50.31 | 50.89 | -0.157% | 833,029 | -1.965% |
| 2026-09-14 | 51.00 | 51.48 | 50.76 | 50.97 | -1.221% | 620,112 | -2.119% |
| 2026-09-11 | 52.53 | 52.68 | 51.48 | 51.60 | -0.097% | 1,107,881 | -3.314% |
| 2026-09-10 | 51.31 | 52.07 | 50.84 | 51.65 | -0.367% | 640,149 | -3.408% |
| 2026-09-09 | 53.00 | 53.58 | 51.43 | 51.84 | -2.262% | 471,959 | -3.762% |
| 2026-09-08 | 53.37 | 53.52 | 52.90 | 53.04 | -1.577% | 387,838 | -5.939% |
| 2026-09-04 | 53.06 | 54.11 | 52.86 | 53.89 | +0.410% | 382,261 | -7.423% |
| 2026-09-03 | 55.22 | 55.22 | 52.64 | 53.67 | -0.445% | 566,408 | -7.043% |
| 2026-09-02 | 54.30 | 55.40 | 53.84 | 53.91 | +0.167% | 606,398 | -7.457% |
| 2026-09-01 | 54.46 | 54.49 | 53.38 | 53.82 | -2.056% | 423,715 | -7.302% |
| 2026-08-31 | 56.30 | 56.31 | 54.86 | 54.95 | -2.484% | 515,038 | -9.208% |
| 2026-08-28 | 56.41 | 58.16 | 56.31 | 56.35 | -1.140% | 443,104 | -11.464% |
| 2026-08-27 | 57.26 | 57.95 | 56.97 | 57.00 | -1.809% | 555,176 | -12.474% |
| 2026-08-26 | 56.37 | 58.16 | 56.36 | 58.05 | +1.824% | 492,601 | -14.057% |
| 2026-08-25 | 58.18 | 58.18 | 56.78 | 57.01 | -1.690% | 577,619 | -12.489% |
| 2026-08-24 | 58.71 | 59.45 | 57.77 | 57.99 | -1.210% | 547,137 | -13.968% |
| 2026-08-21 | 58.63 | 59.89 | 58.63 | 58.70 | -0.778% | 383,988 | -15.009% |
| 2026-08-20 | 59.67 | 60.28 | 58.85 | 59.16 | -2.777% | 900,486 | -15.669% |
| 2026-08-19 | 59.36 | 62.28 | 59.36 | 60.85 | +1.603% | 483,990 | -18.012% |
| 2026-08-18 | 63.43 | 63.43 | 59.88 | 59.89 | -5.804% | 812,474 | -16.697% |
| 2026-08-17 | 62.38 | 64.24 | 62.38 | 63.58 | +1.323% | 885,092 | -21.532% |
| 2026-08-14 | 59.95 | 62.98 | 59.67 | 62.75 | +4.323% | 859,469 | -20.494% |
| 2026-08-13 | 60.70 | 61.23 | 59.71 | 60.15 | -0.033% | 532,899 | -17.057% |
| 2026-08-12 | 62.13 | 62.90 | 60.03 | 60.17 | -2.999% | 618,172 | -17.085% |
| 2026-08-11 | 60.41 | 62.67 | 60.41 | 62.03 | +1.273% | 522,984 | -19.571% |
| 2026-08-10 | 60.41 | 61.35 | 60.20 | 61.25 | +0.295% | 524,343 | -18.547% |
| 2026-08-07 | 59.31 | 61.20 | 58.84 | 61.07 | +3.211% | 548,544 | -18.307% |
| 2026-08-06 | 59.67 | 60.42 | 58.90 | 59.17 | -0.655% | 1,015,674 | -15.684% |
| 2026-08-05 | 58.32 | 59.65 | 58.32 | 59.56 | +1.121% | 536,394 | -16.236% |
| 2026-08-04 | 57.41 | 58.99 | 56.91 | 58.90 | +3.315% | 930,614 | -15.297% |
| 2026-08-03 | 56.14 | 57.31 | 56.08 | 57.01 | +3.092% | 574,255 | -12.489% |
| 2026-07-31 | 54.85 | 55.42 | 53.86 | 55.30 | -0.144% | 760,589 | -9.783% |
| 2026-07-30 | 56.20 | 56.21 | 54.56 | 55.38 | -0.681% | 737,724 | -9.913% |
| 2026-07-29 | 55.87 | 56.94 | 55.06 | 55.76 | -2.364% | 656,554 | -10.527% |
| 2026-07-28 | 57.01 | 58.26 | 57.00 | 57.11 | +1.026% | 668,124 | -12.642% |
| 2026-07-27 | 56.16 | 56.68 | 55.71 | 56.53 | +1.490% | 911,093 | -11.746% |
| 2026-07-24 | 55.65 | 56.26 | 55.10 | 55.70 | +1.052% | 356,730 | -10.431% |
| 2026-07-23 | 56.71 | 56.71 | 54.66 | 55.12 | -2.009% | 497,731 | -9.488% |
| 2026-07-22 | 56.57 | 57.10 | 56.04 | 56.25 | +0.446% | 454,872 | -11.307% |
| 2026-07-21 | 55.54 | 56.53 | 55.11 | 56.00 | +1.028% | 496,655 | -10.911% |
| 2026-07-20 | 56.57 | 56.57 | 55.31 | 55.43 | -2.686% | 761,368 | -9.995% |
| 2026-07-17 | 58.25 | 58.55 | 56.68 | 56.96 | -2.466% | 461,473 | -12.412% |
| 2026-07-16 | 56.64 | 58.40 | 56.64 | 58.40 | +2.456% | 809,219 | -14.572% |
| 2026-07-15 | 56.53 | 57.63 | 56.29 | 57.00 | +1.749% | 1,101,850 | -12.474% |
| 2026-07-14 | 56.68 | 56.83 | 55.78 | 56.02 | -0.071% | 681,736 | -10.943% |
| 2026-07-13 | 56.01 | 56.70 | 55.48 | 56.06 | +0.268% | 673,074 | -11.006% |
| 2026-07-10 | 55.59 | 56.55 | 55.52 | 55.91 | +1.470% | 519,036 | -10.767% |
| 2026-07-09 | 56.61 | 56.61 | 54.85 | 55.10 | -0.163% | 658,022 | -9.456% |
| 2026-07-08 | 56.85 | 56.85 | 54.76 | 55.19 | -4.134% | 1,285,890 | -9.603% |
| 2026-07-07 | 58.41 | 58.99 | 57.30 | 57.57 | -1.404% | 1,496,243 | -13.340% |
| 2026-07-06 | 57.70 | 58.83 | 56.60 | 58.39 | +0.568% | 998,805 | -14.557% |
| 2026-07-02 | 57.56 | 58.46 | 56.85 | 58.06 | +1.362% | 984,914 | -14.072% |
| 2026-07-01 | 58.10 | 58.78 | 57.23 | 57.28 | -1.733% | 966,920 | -12.902% |
| 2026-06-30 | 59.67 | 59.87 | 58.27 | 58.29 | -1.437% | 971,801 | -14.411% |
| 2026-06-29 | 63.00 | 63.00 | 58.75 | 59.14 | -6.498% | 1,394,638 | -15.641% |
| 2026-06-26 | 63.29 | 64.52 | 60.87 | 63.25 | +2.098% | 2,199,930 | -21.123% |
| 2026-06-25 | 61.42 | 62.01 | 58.27 | 61.95 | -4.102% | 1,519,881 | -19.467% |
| 2026-06-24 | 63.06 | 64.96 | 63.00 | 64.60 | +2.345% | 1,168,443 | -22.771% |
| 2026-06-23 | 63.96 | 64.61 | 63.07 | 63.12 | -1.850% | 668,162 | -20.960% |
| 2026-06-22 | 65.44 | 65.44 | 63.86 | 64.31 | -0.848% | 797,546 | -22.423% |
| 2026-06-18 | 64.58 | 65.51 | 64.08 | 64.86 | +0.139% | 973,437 | -23.080% |
| 2026-06-17 | 65.13 | 66.45 | 64.34 | 64.77 | +1.648% | 1,017,526 | -22.974% |
| 2026-06-16 | 64.43 | 65.63 | 63.59 | 63.72 | -1.087% | 762,746 | -21.704% |
| 2026-06-15 | 65.00 | 65.74 | 62.40 | 64.42 | +1.242% | 618,737 | -22.555% |
| 2026-06-12 | 64.27 | 64.62 | 63.52 | 63.63 | +0.047% | 360,090 | -21.594% |
| 2026-06-11 | 61.90 | 63.80 | 61.10 | 63.60 | +3.939% | 581,180 | -21.557% |
| 2026-06-10 | 61.95 | 62.78 | 61.19 | 61.19 | -1.354% | 725,055 | -18.467% |
| 2026-06-09 | 60.89 | 62.93 | 60.77 | 62.03 | +3.332% | 764,542 | -19.571% |
| 2026-06-08 | 59.88 | 60.35 | 59.66 | 60.03 | +0.251% | 574,609 | -16.892% |
| 2026-06-05 | 60.31 | 60.72 | 58.84 | 59.88 | -0.795% | 801,805 | -16.683% |
| 2026-06-04 | 61.40 | 63.24 | 60.23 | 60.36 | -1.886% | 592,609 | -17.346% |
| 2026-06-03 | 61.92 | 63.48 | 61.48 | 61.52 | -1.741% | 641,717 | -18.904% |
| 2026-06-02 | 62.03 | 62.70 | 61.55 | 62.61 | +1.262% | 577,137 | -20.316% |
| 2026-06-01 | 64.93 | 64.93 | 61.02 | 61.83 | -3.511% | 725,114 | -19.311% |
| 2026-05-29 | 63.77 | 65.02 | 63.21 | 64.08 | +0.771% | 1,473,172 | -22.144% |
| 2026-05-28 | 61.18 | 64.96 | 60.85 | 63.59 | +2.664% | 869,943 | -21.544% |
| 2026-05-27 | 61.34 | 63.45 | 61.34 | 61.94 | +2.279% | 661,518 | -19.454% |
| 2026-05-26 | 59.23 | 60.92 | 58.46 | 60.56 | +4.811% | 826,561 | -17.619% |
| 2026-05-22 | 56.56 | 57.82 | 55.98 | 57.78 | +2.501% | 1,676,903 | -13.655% |
| 2026-05-21 | 58.40 | 59.84 | 55.60 | 56.37 | -4.571% | 1,165,137 | -11.495% |
| 2026-05-20 | 57.04 | 59.15 | 56.57 | 59.07 | +3.795% | 365,448 | -15.541% |
| 2026-05-19 | 57.56 | 57.56 | 56.09 | 56.91 | -2.233% | 491,266 | -12.335% |
| 2026-05-18 | 58.39 | 59.21 | 57.81 | 58.21 | +0.258% | 371,327 | -14.293% |
| 2026-05-15 | 58.66 | 58.73 | 57.82 | 58.06 | -2.437% | 477,998 | -14.072% |
| 2026-05-14 | 60.06 | 60.11 | 59.25 | 59.51 | +0.270% | 296,384 | -16.165% |
| 2026-05-13 | 60.31 | 61.00 | 59.18 | 59.35 | -1.771% | 480,811 | -15.939% |
| 2026-05-12 | 60.57 | 61.11 | 59.56 | 60.42 | +0.116% | 376,716 | -17.428% |
| 2026-05-11 | 61.56 | 61.56 | 60.22 | 60.35 | -1.469% | 396,914 | -17.332% |
| 2026-05-08 | 61.28 | 61.42 | 60.47 | 61.25 | +0.956% | 473,236 | -18.547% |
| 2026-05-07 | 60.70 | 62.40 | 60.30 | 60.67 | -0.459% | 467,317 | -17.768% |
| 2026-05-06 | 61.30 | 62.35 | 60.85 | 60.95 | +2.179% | 421,089 | -18.146% |
| 2026-05-05 | 58.79 | 60.18 | 58.16 | 59.65 | +2.228% | 314,695 | -16.362% |
| 2026-05-04 | 59.38 | 59.72 | 57.68 | 58.35 | -2.669% | 334,259 | -14.499% |
| 2026-05-01 | 60.92 | 61.08 | 59.83 | 59.95 | -0.942% | 341,633 | -16.781% |
| 2026-04-30 | 59.84 | 60.96 | 59.52 | 60.52 | +1.136% | 492,543 | -17.564% |
| 2026-04-29 | 61.58 | 62.02 | 59.44 | 59.84 | -3.312% | 784,243 | -16.628% |
| 2026-04-28 | 63.31 | 63.77 | 61.43 | 61.89 | -1.527% | 288,220 | -19.389% |
| 2026-04-27 | 62.92 | 64.76 | 62.23 | 62.85 | +0.032% | 307,554 | -20.621% |
| 2026-04-24 | 63.00 | 63.70 | 62.24 | 62.83 | -0.475% | 372,741 | -20.595% |
| 2026-04-23 | 63.09 | 63.60 | 61.68 | 63.13 | +0.175% | 337,504 | -20.973% |
| 2026-04-22 | 63.86 | 64.42 | 62.77 | 63.02 | -0.301% | 793,763 | -20.835% |
| 2026-04-21 | 64.90 | 65.45 | 62.60 | 63.21 | -2.544% | 588,847 | -21.073% |
| 2026-04-20 | 64.03 | 65.29 | 63.13 | 64.86 | +0.667% | 555,780 | -23.080% |
| 2026-04-17 | 63.61 | 65.60 | 63.15 | 64.43 | +3.220% | 520,467 | -22.567% |
| 2026-04-16 | 62.15 | 62.55 | 61.31 | 62.42 | +1.678% | 423,899 | -20.074% |
| 2026-04-15 | 62.44 | 63.23 | 60.72 | 61.39 | -2.509% | 408,728 | -18.733% |
| 2026-04-14 | 64.71 | 64.71 | 62.92 | 62.97 | -2.478% | 272,501 | -20.772% |
| 2026-04-13 | 62.58 | 64.72 | 61.74 | 64.57 | +1.318% | 469,369 | -22.735% |
| 2026-04-10 | 64.12 | 64.14 | 63.33 | 63.73 | +0.079% | 393,915 | -21.717% |
| 2026-04-09 | 62.07 | 64.42 | 62.01 | 63.68 | +1.434% | 635,074 | -21.655% |
| 2026-04-08 | 61.53 | 63.34 | 59.84 | 62.78 | +8.654% | 657,884 | -20.532% |
| 2026-04-07 | 57.54 | 58.16 | 56.31 | 57.78 | -0.311% | 590,536 | -13.655% |
| 2026-04-06 | 59.91 | 59.91 | 57.93 | 57.96 | -4.214% | 814,220 | -13.923% |
| 2026-04-02 | 61.23 | 61.88 | 60.08 | 60.51 | -3.153% | 675,541 | -17.551% |
| 2026-04-01 | 62.09 | 63.50 | 61.55 | 62.48 | +1.297% | 1,175,901 | -20.150% |
| 2026-03-31 | 60.06 | 62.00 | 60.00 | 61.68 | +3.769% | 1,167,076 | -19.115% |
| 2026-03-30 | 60.00 | 61.08 | 59.24 | 59.44 | +0.456% | 1,153,454 | -16.067% |
| 2026-03-27 | 58.01 | 59.38 | 57.40 | 59.17 | +3.825% | 1,026,837 | -15.684% |
| 2026-03-26 | 57.90 | 59.27 | 55.42 | 56.99 | +0.494% | 1,444,430 | -12.458% |
| 2026-03-25 | 54.43 | 56.86 | 53.24 | 56.71 | +6.538% | 1,167,969 | -12.026% |
| 2026-03-24 | 51.06 | 53.56 | 51.06 | 53.23 | +2.306% | 636,175 | -6.275% |
| 2026-03-23 | 51.17 | 53.17 | 50.89 | 52.03 | +5.559% | 728,651 | -4.113% |
| 2026-03-20 | 50.81 | 51.06 | 48.71 | 49.29 | -2.027% | 1,295,890 | +1.217% |
| 2026-03-19 | 50.67 | 51.23 | 49.15 | 50.31 | -3.343% | 833,635 | -0.835% |
| 2026-03-18 | 54.47 | 54.75 | 51.94 | 52.05 | -5.018% | 617,502 | -4.150% |
| 2026-03-17 | 55.24 | 55.82 | 54.55 | 54.80 | +0.128% | 441,626 | -8.960% |
| 2026-03-16 | 55.17 | 55.47 | 54.15 | 54.73 | +0.866% | 599,151 | -8.843% |
| 2026-03-13 | 56.13 | 56.61 | 53.96 | 54.26 | -1.881% | 509,116 | -8.054% |
| 2026-03-12 | 57.31 | 57.56 | 55.03 | 55.30 | -3.558% | 764,513 | -9.783% |
| 2026-03-11 | 58.24 | 58.49 | 56.94 | 57.34 | -1.916% | 497,271 | -12.993% |
| 2026-03-10 | 58.39 | 59.54 | 57.97 | 58.46 | -0.171% | 505,664 | -14.660% |
| 2026-03-09 | 57.62 | 58.88 | 56.27 | 58.56 | -0.323% | 661,838 | -14.805% |
| 2026-03-06 | 60.30 | 60.75 | 58.58 | 58.75 | -4.689% | 499,368 | -15.081% |
| 2026-03-05 | 63.49 | 64.06 | 61.56 | 61.64 | -4.241% | 453,846 | -19.062% |
| 2026-03-04 | 65.38 | 65.38 | 63.22 | 64.37 | -0.294% | 536,269 | -22.495% |
| 2026-03-03 | 62.85 | 64.84 | 62.22 | 64.56 | -0.570% | 569,093 | -22.723% |
| 2026-03-02 | 64.55 | 65.39 | 62.75 | 64.93 | -1.202% | 465,529 | -23.163% |
| 2026-02-27 | 65.27 | 66.36 | 64.22 | 65.72 | -0.228% | 394,352 | -24.087% |
| 2026-02-26 | 64.66 | 66.00 | 64.35 | 65.87 | +1.276% | 407,838 | -24.260% |
| 2026-02-25 | 66.18 | 66.18 | 63.88 | 65.04 | -1.005% | 443,279 | -23.293% |
| 2026-02-24 | 66.35 | 67.43 | 65.38 | 65.70 | +0.046% | 289,557 | -24.064% |
| 2026-02-23 | 65.52 | 66.10 | 64.15 | 65.67 | -0.409% | 272,690 | -24.029% |
| 2026-02-20 | 65.18 | 66.30 | 64.94 | 65.94 | +1.057% | 347,403 | -24.340% |
| 2026-02-19 | 65.79 | 66.90 | 64.40 | 65.25 | -2.466% | 430,151 | -23.540% |
| 2026-02-18 | 66.88 | 67.90 | 66.59 | 66.90 | -0.030% | 293,465 | -25.426% |
| 2026-02-17 | 67.55 | 67.66 | 66.66 | 66.92 | -0.845% | 356,992 | -25.448% |
| 2026-02-13 | 66.43 | 67.78 | 66.30 | 67.49 | +1.230% | 321,713 | -26.078% |
| 2026-02-12 | 67.49 | 68.63 | 66.40 | 66.67 | -0.359% | 429,874 | -25.169% |
| 2026-02-11 | 66.44 | 67.70 | 66.21 | 66.91 | +0.814% | 358,228 | -25.437% |
| 2026-02-10 | 65.93 | 66.94 | 65.58 | 66.37 | +1.236% | 251,131 | -24.830% |
| 2026-02-09 | 66.00 | 66.13 | 64.94 | 65.56 | -0.757% | 284,720 | -23.902% |
| 2026-02-06 | 65.79 | 66.79 | 65.32 | 66.06 | +1.025% | 432,433 | -24.478% |
| 2026-02-05 | 65.77 | 66.53 | 64.66 | 65.39 | -1.905% | 505,465 | -23.704% |
| 2026-02-04 | 64.01 | 67.29 | 63.98 | 66.66 | +5.709% | 627,265 | -25.158% |
| 2026-02-03 | 60.61 | 63.15 | 60.61 | 63.06 | +3.411% | 392,586 | -20.885% |
| 2026-02-02 | 60.00 | 61.56 | 59.80 | 60.98 | +1.464% | 340,832 | -18.186% |
| 2026-01-30 | 60.00 | 60.69 | 59.59 | 60.10 | -0.464% | 499,346 | -16.988% |
| 2026-01-29 | 59.89 | 60.41 | 58.78 | 60.38 | +1.258% | 370,378 | -17.373% |
| 2026-01-28 | 59.79 | 61.00 | 59.16 | 59.63 | +0.421% | 367,995 | -16.334% |
| 2026-01-27 | 59.80 | 60.35 | 58.66 | 59.38 | -0.719% | 287,838 | -15.982% |
| 2026-01-26 | 60.39 | 60.44 | 59.48 | 59.81 | -0.433% | 284,937 | -16.586% |
| 2026-01-23 | 60.13 | 60.50 | 59.58 | 60.07 | -0.989% | 381,861 | -16.947% |
| 2026-01-22 | 59.71 | 60.94 | 59.71 | 60.67 | +1.984% | 400,001 | -17.768% |
| 2026-01-21 | 58.68 | 59.82 | 58.29 | 59.49 | +2.728% | 552,663 | -16.137% |
| 2026-01-20 | 59.97 | 60.46 | 57.83 | 57.91 | -4.344% | 636,358 | -13.849% |
| 2026-01-16 | 64.27 | 64.27 | 60.21 | 60.54 | -4.646% | 883,112 | -17.592% |
| 2026-01-15 | 63.80 | 66.37 | 63.08 | 63.49 | -1.900% | 1,539,310 | -21.421% |
| 2026-01-14 | 66.52 | 67.05 | 64.21 | 64.72 | -2.383% | 1,090,669 | -22.914% |
| 2026-01-13 | 66.07 | 66.69 | 65.44 | 66.30 | +0.287% | 465,661 | -24.751% |
| 2026-01-12 | 65.31 | 66.69 | 65.00 | 66.11 | +0.962% | 592,702 | -24.535% |
| 2026-01-09 | 63.42 | 65.53 | 63.06 | 65.48 | +3.509% | 431,765 | -23.809% |
| 2026-01-08 | 60.32 | 63.56 | 60.32 | 63.26 | +3.569% | 374,369 | -21.135% |
| 2026-01-07 | 61.72 | 62.01 | 60.84 | 61.08 | -0.941% | 235,395 | -18.320% |
| 2026-01-06 | 59.38 | 61.91 | 59.36 | 61.66 | +3.266% | 410,882 | -19.089% |
| 2026-01-05 | 60.04 | 62.00 | 59.70 | 59.71 | -1.044% | 789,799 | -16.446% |
| 2026-01-02 | 59.68 | 60.46 | 59.23 | 60.34 | +1.480% | 273,518 | -17.319% |
| 2025-12-31 | 60.24 | 60.24 | 59.42 | 59.46 | -1.458% | 219,768 | -16.095% |
| 2025-12-30 | 60.57 | 61.14 | 60.22 | 60.34 | -0.806% | 191,831 | -17.319% |
| 2025-12-29 | 60.74 | 61.12 | 60.45 | 60.83 | +0.033% | 229,159 | -17.985% |
| 2025-12-26 | 60.51 | 60.96 | 59.47 | 60.81 | +0.546% | 178,514 | -17.958% |
| 2025-12-24 | 59.87 | 60.63 | 59.87 | 60.48 | +0.482% | 118,414 | -17.510% |
| 2025-12-23 | 60.53 | 60.55 | 59.79 | 60.19 | -0.315% | 279,279 | -17.112% |
| 2025-12-22 | 60.07 | 60.84 | 59.90 | 60.38 | +0.818% | 302,875 | -17.373% |
| 2025-12-19 | 60.29 | 60.71 | 59.47 | 59.89 | -1.464% | 707,570 | -16.697% |
| 2025-12-18 | 61.20 | 61.67 | 60.77 | 60.78 | -0.230% | 334,712 | -17.917% |
| 2025-12-17 | 59.82 | 61.21 | 59.62 | 60.92 | +1.280% | 331,374 | -18.106% |
| 2025-12-16 | 60.68 | 60.69 | 59.71 | 60.15 | -0.611% | 353,292 | -17.057% |
| 2025-12-15 | 60.80 | 61.13 | 60.10 | 60.52 | +0.215% | 420,823 | -17.564% |
| 2025-12-12 | 61.47 | 61.47 | 59.99 | 60.39 | -0.919% | 403,908 | -17.387% |
| 2025-12-11 | 59.85 | 61.34 | 59.76 | 60.95 | +2.248% | 507,220 | -18.146% |
| 2025-12-10 | 57.71 | 59.78 | 57.55 | 59.61 | +3.579% | 386,951 | -16.306% |
| 2025-12-09 | 57.66 | 58.43 | 57.48 | 57.55 | -0.260% | 285,353 | -13.310% |
| 2025-12-08 | 58.20 | 58.38 | 57.69 | 57.70 | -0.774% | 291,155 | -13.536% |
| 2025-12-05 | 58.73 | 59.14 | 57.95 | 58.15 | 0.000% | 292,630 | -14.205% |
| 2025-12-04 | 58.88 | 58.99 | 58.07 | 58.15 | -1.307% | 332,660 | -14.205% |
| 2025-12-03 | 58.69 | 59.39 | 58.45 | 58.92 | +0.856% | 351,665 | -15.326% |
| 2025-12-02 | 58.67 | 59.26 | 58.01 | 58.42 | -0.068% | 330,282 | -14.601% |
| 2025-12-01 | 58.03 | 59.18 | 57.92 | 58.46 | +0.309% | 356,896 | -14.660% |
| 2025-11-28 | 58.30 | 58.73 | 58.01 | 58.28 | -0.665% | 237,062 | -14.396% |
| 2025-11-26 | 58.16 | 59.43 | 58.11 | 58.67 | +0.394% | 571,017 | -14.965% |
| 2025-11-25 | 57.24 | 58.70 | 56.97 | 58.44 | +3.014% | 375,641 | -14.630% |
| 2025-11-24 | 57.10 | 57.10 | 55.90 | 56.73 | -1.064% | 480,650 | -12.057% |
| 2025-11-21 | 55.51 | 58.23 | 55.08 | 57.34 | +3.483% | 424,267 | -12.993% |
| 2025-11-20 | 56.00 | 56.61 | 55.28 | 55.41 | -0.681% | 427,103 | -9.962% |
| 2025-11-19 | 56.14 | 56.20 | 55.08 | 55.79 | -0.428% | 334,052 | -10.575% |
| 2025-11-18 | 56.37 | 56.92 | 55.64 | 56.03 | -0.427% | 413,808 | -10.958% |
| 2025-11-17 | 57.34 | 57.68 | 55.95 | 56.27 | -1.900% | 408,372 | -11.338% |
| 2025-11-14 | 55.76 | 58.19 | 55.76 | 57.36 | -2.116% | 432,671 | -13.023% |
| 2025-11-13 | 57.89 | 58.90 | 57.89 | 58.60 | +1.244% | 337,523 | -14.863% |
| 2025-11-12 | 57.78 | 58.91 | 57.78 | 57.88 | +0.295% | 340,264 | -13.804% |
| 2025-11-11 | 57.95 | 58.35 | 57.61 | 57.71 | -0.069% | 323,634 | -13.551% |
| 2025-11-10 | 58.43 | 58.66 | 57.37 | 57.75 | -0.207% | 393,536 | -13.610% |
| 2025-11-07 | 57.29 | 58.20 | 57.29 | 57.87 | +1.171% | 251,152 | -13.790% |
| 2025-11-06 | 57.64 | 58.09 | 56.96 | 57.20 | -0.952% | 426,677 | -12.780% |
| 2025-11-05 | 57.27 | 57.99 | 57.00 | 57.75 | +0.944% | 410,401 | -13.610% |
| 2025-11-04 | 56.89 | 57.48 | 56.25 | 57.21 | -0.296% | 353,831 | -12.795% |
| 2025-11-03 | 57.09 | 57.59 | 56.19 | 57.38 | +0.017% | 705,586 | -13.053% |
| 2025-10-31 | 57.04 | 57.62 | 56.68 | 57.37 | -0.139% | 510,736 | -13.038% |
| 2025-10-30 | 57.68 | 58.59 | 57.10 | 57.45 | -1.034% | 703,012 | -13.159% |
| 2025-10-29 | 59.20 | 59.96 | 57.59 | 58.05 | -3.137% | 489,097 | -14.057% |
| 2025-10-28 | 59.71 | 60.33 | 59.38 | 59.93 | -0.266% | 364,436 | -16.753% |
| 2025-10-27 | 61.46 | 62.12 | 59.91 | 60.09 | -2.277% | 337,019 | -16.975% |
| 2025-10-24 | 60.85 | 61.57 | 60.48 | 61.49 | +1.569% | 363,113 | -18.865% |
| 2025-10-23 | 60.49 | 61.20 | 59.94 | 60.54 | +1.543% | 384,440 | -17.592% |
| 2025-10-22 | 61.40 | 61.99 | 59.50 | 59.62 | -1.111% | 573,298 | -16.320% |
| 2025-10-21 | 58.96 | 60.66 | 58.78 | 60.29 | +2.031% | 443,403 | -17.250% |
| 2025-10-20 | 58.90 | 59.52 | 58.90 | 59.09 | +0.476% | 229,782 | -15.569% |
| 2025-10-17 | 58.01 | 58.90 | 57.94 | 58.81 | +0.222% | 303,722 | -15.167% |
| 2025-10-16 | 59.26 | 59.30 | 57.89 | 58.68 | -0.895% | 268,221 | -14.980% |
| 2025-10-15 | 59.20 | 60.10 | 58.97 | 59.21 | +0.407% | 316,206 | -15.741% |
| 2025-10-14 | 57.24 | 59.24 | 57.24 | 58.97 | +1.707% | 243,923 | -15.398% |
| 2025-10-13 | 57.51 | 58.08 | 57.36 | 57.98 | +1.559% | 247,827 | -13.953% |
| 2025-10-10 | 58.51 | 59.01 | 57.02 | 57.09 | -1.890% | 303,727 | -12.612% |
| 2025-10-09 | 60.43 | 60.54 | 58.09 | 58.19 | -3.675% | 348,365 | -14.264% |
| 2025-10-08 | 59.51 | 60.47 | 58.39 | 60.41 | +3.142% | 451,134 | -17.414% |
| 2025-10-07 | 58.78 | 59.52 | 57.82 | 58.57 | -0.729% | 407,314 | -14.820% |
| 2025-10-06 | 59.26 | 59.97 | 58.74 | 59.00 | -0.472% | 286,800 | -15.441% |
| 2025-10-03 | 59.00 | 59.87 | 58.98 | 59.28 | +0.271% | 341,019 | -15.840% |
| 2025-10-02 | 58.48 | 59.20 | 58.28 | 59.12 | +0.819% | 306,260 | -15.612% |
| 2025-10-01 | 58.87 | 59.29 | 58.17 | 58.64 | -1.080% | 413,180 | -14.922% |
| 2025-09-30 | 58.68 | 59.37 | 58.59 | 59.28 | +1.385% | 399,678 | -15.840% |
| 2025-09-29 | 58.24 | 58.62 | 56.78 | 58.47 | +0.568% | 506,123 | -14.674% |
| 2025-09-26 | 58.62 | 58.90 | 57.50 | 58.14 | +2.054% | 560,354 | -14.190% |
| 2025-09-25 | 57.00 | 59.99 | 56.97 | 56.97 | -3.881% | 722,600 | -12.428% |
| 2025-09-24 | 60.04 | 60.42 | 58.99 | 59.27 | -0.587% | 521,698 | -15.826% |
| 2025-09-23 | 60.66 | 61.36 | 59.53 | 59.62 | -1.714% | 388,722 | -16.320% |
| 2025-09-22 | 60.77 | 60.84 | 60.08 | 60.66 | -0.247% | 429,900 | -17.755% |
| 2025-09-19 | 61.68 | 61.69 | 60.48 | 60.81 | -1.298% | 935,872 | -17.958% |
| 2025-09-18 | 61.34 | 61.91 | 60.67 | 61.61 | +1.449% | 406,167 | -19.023% |
| 2025-09-17 | 62.01 | 63.36 | 60.63 | 60.73 | -2.159% | 727,913 | -17.849% |
| 2025-09-16 | 62.00 | 62.28 | 61.60 | 62.07 | +0.469% | 522,574 | -19.623% |
| 2025-09-15 | 61.98 | 62.17 | 61.46 | 61.78 | +0.211% | 324,213 | -19.246% |
| 2025-09-12 | 63.10 | 63.44 | 61.65 | 61.65 | -3.309% | 647,700 | -19.075% |
| 2025-09-11 | 61.90 | 63.81 | 61.80 | 63.76 | +3.355% | 519,466 | -21.753% |
| 2025-09-10 | 60.81 | 61.74 | 60.81 | 61.69 | +0.850% | 628,173 | -19.128% |
| 2025-09-09 | 62.25 | 62.56 | 60.66 | 61.17 | -2.642% | 337,525 | -18.440% |
| 2025-09-08 | 62.12 | 62.83 | 61.16 | 62.83 | +0.738% | 451,024 | -20.595% |
| 2025-09-05 | 61.70 | 62.99 | 61.50 | 62.37 | +1.762% | 380,267 | -20.010% |
| 2025-09-04 | 59.21 | 61.36 | 59.00 | 61.29 | +3.952% | 575,967 | -18.600% |
| 2025-09-03 | 59.42 | 60.24 | 58.55 | 58.96 | -1.733% | 289,586 | -15.383% |
| 2025-09-02 | 60.10 | 60.50 | 59.63 | 60.00 | -1.720% | 279,240 | -16.850% |
| 2025-08-29 | 61.29 | 61.39 | 60.68 | 61.05 | +0.131% | 281,432 | -18.280% |
| 2025-08-28 | 61.91 | 61.91 | 60.56 | 60.97 | -1.119% | 215,769 | -18.173% |
| 2025-08-27 | 61.41 | 62.64 | 61.15 | 61.66 | +0.049% | 227,415 | -19.089% |
| 2025-08-26 | 62.15 | 62.39 | 61.33 | 61.63 | +0.851% | 406,747 | -19.049% |
| 2025-08-25 | 61.82 | 61.90 | 60.84 | 61.11 | -1.768% | 237,677 | -18.360% |
| 2025-08-22 | 59.83 | 62.64 | 59.74 | 62.21 | +4.943% | 259,130 | -19.804% |
| 2025-08-21 | 58.83 | 59.47 | 58.78 | 59.28 | -0.084% | 182,805 | -15.840% |
| 2025-08-20 | 59.81 | 60.05 | 59.29 | 59.33 | -1.100% | 196,896 | -15.911% |
| 2025-08-19 | 59.41 | 60.38 | 59.41 | 59.99 | +1.712% | 223,483 | -16.836% |
| 2025-08-18 | 59.02 | 59.45 | 58.61 | 58.98 | +0.017% | 201,374 | -15.412% |
| 2025-08-15 | 59.75 | 59.75 | 58.44 | 58.97 | -0.707% | 342,338 | -15.398% |
| 2025-08-14 | 59.78 | 60.00 | 58.94 | 59.39 | -1.770% | 320,208 | -15.996% |
| 2025-08-13 | 58.54 | 60.74 | 58.20 | 60.46 | +4.026% | 425,271 | -17.483% |
| 2025-08-12 | 56.27 | 58.16 | 56.26 | 58.12 | +3.343% | 576,777 | -14.160% |
| 2025-08-11 | 56.50 | 56.66 | 56.02 | 56.24 | +0.053% | 393,785 | -11.291% |
| 2025-08-08 | 56.45 | 56.64 | 55.79 | 56.21 | -0.284% | 333,764 | -11.244% |
| 2025-08-07 | 56.58 | 56.76 | 56.08 | 56.37 | +0.841% | 267,740 | -11.495% |
| 2025-08-06 | 56.81 | 57.12 | 55.75 | 55.90 | -1.602% | 465,291 | -10.751% |
| 2025-08-05 | 56.67 | 57.30 | 56.33 | 56.81 | +0.834% | 393,582 | -12.181% |
| 2025-08-04 | 55.65 | 56.61 | 55.62 | 56.34 | +1.331% | 369,620 | -11.448% |
| 2025-08-01 | 55.39 | 55.95 | 54.59 | 55.60 | -1.068% | 510,628 | -10.270% |
| 2025-07-31 | 55.87 | 56.63 | 55.72 | 56.20 | -1.542% | 528,188 | -11.228% |
| 2025-07-30 | 58.36 | 58.41 | 56.85 | 57.08 | -2.594% | 462,113 | -12.596% |
| 2025-07-29 | 58.70 | 59.20 | 58.04 | 58.60 | +0.137% | 481,675 | -14.863% |
| 2025-07-28 | 59.48 | 59.57 | 58.31 | 58.52 | -1.763% | 338,832 | -14.747% |
| 2025-07-25 | 59.43 | 59.83 | 58.79 | 59.57 | +0.676% | 275,999 | -16.250% |
| 2025-07-24 | 59.88 | 60.40 | 59.17 | 59.17 | -2.101% | 258,411 | -15.684% |
| 2025-07-23 | 61.22 | 61.59 | 60.14 | 60.44 | -0.396% | 387,626 | -17.455% |
| 2025-07-22 | 59.98 | 61.02 | 59.98 | 60.68 | +1.642% | 394,914 | -17.782% |
| 2025-07-21 | 60.65 | 60.65 | 59.62 | 59.70 | -0.715% | 368,130 | -16.432% |
| 2025-07-18 | 61.63 | 61.63 | 59.57 | 60.13 | -1.732% | 436,039 | -17.030% |
| 2025-07-17 | 60.21 | 61.59 | 60.21 | 61.19 | +1.358% | 521,618 | -18.467% |
| 2025-07-16 | 60.88 | 61.09 | 59.91 | 60.37 | -0.593% | 496,761 | -17.360% |
| 2025-07-15 | 62.52 | 62.57 | 60.70 | 60.73 | -2.504% | 461,198 | -17.849% |
| 2025-07-14 | 62.84 | 63.03 | 61.98 | 62.29 | -1.487% | 397,601 | -19.907% |
| 2025-07-11 | 63.09 | 63.34 | 62.18 | 63.23 | -1.296% | 437,033 | -21.098% |
| 2025-07-10 | 63.26 | 64.90 | 62.93 | 64.06 | +1.169% | 635,099 | -22.120% |
| 2025-07-09 | 62.83 | 63.43 | 62.33 | 63.32 | +0.748% | 388,600 | -21.210% |
| 2025-07-08 | 60.73 | 63.50 | 60.73 | 62.85 | +3.440% | 691,799 | -20.621% |
| 2025-07-07 | 61.60 | 62.38 | 60.62 | 60.76 | -2.378% | 442,899 | -17.890% |
| 2025-07-03 | 62.89 | 63.02 | 61.87 | 62.24 | -1.191% | 250,443 | -19.843% |
| 2025-07-02 | 62.27 | 63.35 | 61.46 | 62.99 | +1.662% | 830,345 | -20.797% |
| 2025-07-01 | 59.81 | 62.81 | 59.67 | 61.96 | +3.009% | 934,254 | -19.480% |
| 2025-06-30 | 61.84 | 61.84 | 60.08 | 60.15 | -2.560% | 699,891 | -17.057% |
| 2025-06-27 | 62.04 | 62.94 | 60.80 | 61.73 | -0.419% | 1,519,910 | -19.180% |
| 2025-06-26 | 60.58 | 62.61 | 60.16 | 61.99 | +10.776% | 1,714,548 | -19.519% |
| 2025-06-25 | 56.81 | 57.28 | 55.90 | 55.96 | -1.617% | 747,743 | -10.847% |
| 2025-06-24 | 56.51 | 57.63 | 56.51 | 56.88 | +1.246% | 422,060 | -12.289% |
| 2025-06-23 | 54.30 | 56.21 | 54.21 | 56.18 | +2.950% | 348,405 | -11.196% |
| 2025-06-20 | 54.47 | 54.98 | 54.16 | 54.57 | +0.869% | 535,217 | -8.576% |
| 2025-06-18 | 53.62 | 55.02 | 53.59 | 54.10 | +0.782% | 314,107 | -7.782% |
| 2025-06-17 | 54.08 | 54.71 | 53.59 | 53.68 | -1.396% | 237,106 | -7.060% |
| 2025-06-16 | 54.87 | 55.06 | 53.81 | 54.44 | +0.517% | 343,860 | -8.358% |
| 2025-06-13 | 55.03 | 55.71 | 53.91 | 54.16 | -3.424% | 358,017 | -7.884% |
| 2025-06-12 | 56.06 | 56.42 | 55.69 | 56.08 | -0.884% | 230,615 | -11.038% |
| 2025-06-11 | 58.71 | 58.84 | 56.23 | 56.58 | -3.497% | 466,759 | -11.824% |
| 2025-06-10 | 57.93 | 59.27 | 57.30 | 58.63 | +2.626% | 599,675 | -14.907% |
| 2025-06-09 | 56.60 | 57.69 | 56.47 | 57.13 | +1.691% | 323,257 | -12.673% |
| 2025-06-06 | 56.53 | 56.79 | 55.86 | 56.18 | +0.807% | 215,843 | -11.196% |
| 2025-06-05 | 56.20 | 56.36 | 55.56 | 55.73 | -0.571% | 273,220 | -10.479% |
| 2025-06-04 | 55.63 | 56.36 | 55.63 | 56.05 | +1.173% | 226,396 | -10.990% |
| 2025-06-03 | 54.78 | 55.81 | 54.47 | 55.40 | +1.076% | 255,552 | -9.946% |
| 2025-06-02 | 55.54 | 55.70 | 54.47 | 54.81 | -1.809% | 197,595 | -8.976% |
| 2025-05-30 | 55.62 | 55.95 | 55.13 | 55.82 | -0.286% | 432,015 | -10.623% |
| 2025-05-29 | 56.15 | 56.36 | 55.20 | 55.98 | +0.557% | 246,740 | -10.879% |
| 2025-05-28 | 55.87 | 56.11 | 55.58 | 55.67 | -0.731% | 264,206 | -10.383% |
| 2025-05-27 | 55.10 | 56.09 | 54.98 | 56.08 | +3.430% | 261,400 | -11.038% |
| 2025-05-23 | 53.76 | 54.55 | 53.76 | 54.22 | -1.113% | 216,120 | -7.986% |
| 2025-05-22 | 54.52 | 55.08 | 54.15 | 54.83 | +0.293% | 203,087 | -9.010% |
| 2025-05-21 | 56.11 | 56.11 | 54.54 | 54.67 | -2.843% | 209,737 | -8.743% |
| 2025-05-20 | 56.50 | 56.70 | 56.10 | 56.27 | 0.000% | 180,392 | -11.338% |