GEF
Greif, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:48 PM EST
70.93USD-0.484%(-0.35)203,783
After-hoursNov 13, 2026 4:10:30 PM EST
70.89USD-0.063%(-0.04)
GEF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 71.65 | 71.65 | 70.59 | 70.89 | -0.547% | 203,783 | 0.000% |
| 2026-11-12 | 72.90 | 74.49 | 70.92 | 71.28 | -1.696% | 398,708 | -0.547% |
| 2026-11-11 | 72.65 | 73.28 | 71.94 | 72.51 | -0.630% | 236,716 | -2.234% |
| 2026-11-10 | 72.99 | 73.69 | 72.06 | 72.97 | -0.437% | 255,789 | -2.850% |
| 2026-11-09 | 73.65 | 74.13 | 70.50 | 73.29 | +1.076% | 274,617 | -3.275% |
| 2026-11-06 | 72.50 | 73.15 | 71.79 | 72.51 | -1.186% | 297,754 | -2.234% |
| 2026-11-05 | 75.99 | 76.99 | 73.08 | 73.38 | -4.329% | 517,256 | -3.393% |
| 2026-11-04 | 74.80 | 81.85 | 73.45 | 76.70 | -5.600% | 584,978 | -7.575% |
| 2026-11-03 | 82.74 | 84.64 | 80.88 | 81.25 | -1.896% | 396,566 | -12.751% |
| 2026-11-02 | 82.60 | 83.89 | 82.42 | 82.82 | +1.012% | 381,858 | -14.405% |
| 2026-10-30 | 82.81 | 83.43 | 80.94 | 81.99 | -0.243% | 339,912 | -13.538% |
| 2026-10-29 | 82.01 | 83.34 | 81.28 | 82.19 | -0.315% | 392,590 | -13.749% |
| 2026-10-28 | 82.13 | 83.19 | 80.99 | 82.45 | -0.866% | 275,656 | -14.021% |
| 2026-10-27 | 82.08 | 83.50 | 81.95 | 83.17 | +0.508% | 206,741 | -14.765% |
| 2026-10-26 | 82.63 | 83.87 | 81.96 | 82.75 | +0.583% | 442,171 | -14.332% |
| 2026-10-23 | 86.39 | 88.53 | 80.61 | 82.27 | -1.035% | 473,288 | -13.833% |
| 2026-10-22 | 81.38 | 83.67 | 80.94 | 83.13 | +1.502% | 299,759 | -14.724% |
| 2026-10-21 | 82.02 | 82.18 | 81.20 | 81.90 | +0.417% | 296,684 | -13.443% |
| 2026-10-20 | 80.47 | 81.74 | 80.06 | 81.56 | +0.928% | 319,970 | -13.082% |
| 2026-10-19 | 81.31 | 83.08 | 80.32 | 80.81 | -1.595% | 309,381 | -12.276% |
| 2026-10-16 | 81.75 | 83.20 | 80.72 | 82.12 | +2.599% | 467,701 | -13.675% |
| 2026-10-15 | 79.08 | 80.33 | 78.58 | 80.04 | +2.510% | 373,962 | -11.432% |
| 2026-10-14 | 78.18 | 78.94 | 77.24 | 78.08 | -0.548% | 460,078 | -9.209% |
| 2026-10-13 | 79.50 | 79.77 | 78.03 | 78.51 | -0.216% | 348,760 | -9.706% |
| 2026-10-12 | 81.68 | 81.82 | 78.58 | 78.68 | -3.838% | 373,613 | -9.901% |
| 2026-10-09 | 81.80 | 82.59 | 81.46 | 81.82 | -0.073% | 309,076 | -13.359% |
| 2026-10-08 | 81.99 | 82.95 | 81.13 | 81.88 | -0.353% | 369,979 | -13.422% |
| 2026-10-07 | 81.93 | 82.36 | 81.20 | 82.17 | -0.448% | 297,921 | -13.728% |
| 2026-10-06 | 82.41 | 82.93 | 81.63 | 82.54 | +0.597% | 387,883 | -14.114% |
| 2026-10-05 | 81.62 | 82.98 | 81.06 | 82.05 | -0.158% | 335,429 | -13.601% |
| 2026-10-02 | 82.78 | 83.50 | 81.94 | 82.18 | +0.760% | 307,710 | -13.738% |
| 2026-10-01 | 78.88 | 82.00 | 78.36 | 81.56 | +2.475% | 433,902 | -13.082% |
| 2026-09-30 | 80.83 | 81.22 | 79.54 | 79.59 | -1.081% | 740,419 | -10.931% |
| 2026-09-29 | 81.45 | 81.96 | 80.41 | 80.46 | -1.421% | 334,109 | -11.894% |
| 2026-09-28 | 81.88 | 82.99 | 81.20 | 81.62 | -1.258% | 374,568 | -13.146% |
| 2026-09-25 | 83.15 | 83.45 | 82.61 | 82.66 | -0.193% | 359,682 | -14.239% |
| 2026-09-24 | 84.56 | 85.06 | 82.52 | 82.82 | -1.767% | 343,617 | -14.405% |
| 2026-09-23 | 84.62 | 85.25 | 83.98 | 84.31 | -0.331% | 366,306 | -15.917% |
| 2026-09-22 | 84.38 | 85.39 | 83.68 | 84.59 | +1.524% | 382,739 | -16.196% |
| 2026-09-21 | 83.22 | 84.35 | 82.75 | 83.32 | +0.738% | 376,361 | -14.918% |
| 2026-09-18 | 82.47 | 82.90 | 81.56 | 82.71 | -0.457% | 684,173 | -14.291% |
| 2026-09-17 | 83.25 | 84.94 | 82.45 | 83.09 | +0.229% | 381,812 | -14.683% |
| 2026-09-16 | 82.05 | 84.67 | 82.02 | 82.90 | +1.718% | 421,768 | -14.487% |
| 2026-09-15 | 81.83 | 81.85 | 79.56 | 81.50 | -0.159% | 442,838 | -13.018% |
| 2026-09-14 | 82.32 | 83.26 | 81.59 | 81.63 | -0.838% | 341,212 | -13.157% |
| 2026-09-11 | 84.73 | 84.73 | 81.48 | 82.32 | -1.578% | 442,294 | -13.885% |
| 2026-09-10 | 83.32 | 84.05 | 82.57 | 83.64 | +0.096% | 270,103 | -15.244% |
| 2026-09-09 | 84.80 | 85.23 | 83.29 | 83.56 | -1.334% | 318,280 | -15.163% |
| 2026-09-08 | 84.06 | 85.27 | 83.80 | 84.69 | -0.365% | 296,301 | -16.295% |
| 2026-09-04 | 84.71 | 85.98 | 84.71 | 85.00 | -0.024% | 329,820 | -16.600% |
| 2026-09-03 | 86.34 | 86.34 | 83.75 | 85.02 | -0.643% | 318,204 | -16.620% |
| 2026-09-02 | 83.71 | 86.16 | 83.71 | 85.57 | +2.985% | 583,131 | -17.156% |
| 2026-09-01 | 82.48 | 83.21 | 81.98 | 83.09 | +0.411% | 308,736 | -14.683% |
| 2026-08-31 | 83.90 | 84.28 | 82.28 | 82.75 | -1.582% | 362,296 | -14.332% |
| 2026-08-28 | 85.45 | 85.80 | 83.30 | 84.08 | -0.509% | 222,931 | -15.687% |
| 2026-08-27 | 84.40 | 85.32 | 83.57 | 84.51 | -1.169% | 206,435 | -16.116% |
| 2026-08-26 | 84.85 | 86.21 | 84.85 | 85.51 | +1.040% | 244,924 | -17.097% |
| 2026-08-25 | 86.68 | 87.78 | 84.44 | 84.63 | -1.582% | 203,899 | -16.235% |
| 2026-08-24 | 88.11 | 88.26 | 85.72 | 85.99 | -2.184% | 293,073 | -17.560% |
| 2026-08-21 | 87.15 | 88.00 | 86.62 | 87.91 | +1.712% | 404,635 | -19.361% |
| 2026-08-20 | 86.67 | 88.27 | 86.38 | 86.43 | -1.313% | 245,969 | -17.980% |
| 2026-08-19 | 87.87 | 89.09 | 87.22 | 87.58 | +0.887% | 164,154 | -19.057% |
| 2026-08-18 | 88.11 | 88.46 | 86.71 | 86.81 | -0.630% | 192,610 | -18.339% |
| 2026-08-17 | 86.76 | 87.90 | 86.20 | 87.36 | +0.011% | 203,392 | -18.853% |
| 2026-08-14 | 88.20 | 88.68 | 87.15 | 87.35 | -1.366% | 187,533 | -18.844% |
| 2026-08-13 | 89.07 | 89.72 | 88.42 | 88.56 | +0.613% | 172,768 | -19.953% |
| 2026-08-12 | 87.55 | 89.12 | 86.59 | 88.02 | +0.560% | 213,607 | -19.461% |
| 2026-08-11 | 86.88 | 88.72 | 85.76 | 87.53 | +0.137% | 182,056 | -19.011% |
| 2026-08-10 | 87.76 | 88.10 | 86.28 | 87.41 | -1.432% | 235,755 | -18.899% |
| 2026-08-07 | 89.07 | 89.95 | 88.10 | 88.68 | -0.561% | 196,275 | -20.061% |
| 2026-08-06 | 90.38 | 90.38 | 86.88 | 89.18 | -1.043% | 292,390 | -20.509% |
| 2026-08-05 | 89.08 | 90.56 | 88.72 | 90.12 | +0.873% | 276,357 | -21.338% |
| 2026-08-04 | 87.97 | 89.62 | 86.09 | 89.34 | +3.045% | 527,015 | -20.651% |
| 2026-08-03 | 85.26 | 87.99 | 83.98 | 86.70 | +0.173% | 493,183 | -18.235% |
| 2026-07-31 | 86.24 | 87.11 | 84.71 | 86.55 | -0.870% | 332,671 | -18.094% |
| 2026-07-30 | 87.56 | 88.50 | 86.32 | 87.31 | +0.115% | 465,389 | -18.807% |
| 2026-07-29 | 86.53 | 87.35 | 83.54 | 87.21 | +4.619% | 566,572 | -18.713% |
| 2026-07-28 | 81.03 | 83.39 | 81.03 | 83.36 | +3.772% | 212,896 | -14.959% |
| 2026-07-27 | 80.45 | 80.77 | 79.32 | 80.33 | +2.175% | 265,197 | -11.752% |
| 2026-07-24 | 76.96 | 78.85 | 76.06 | 78.62 | +2.383% | 243,748 | -9.832% |
| 2026-07-23 | 76.21 | 77.42 | 76.02 | 76.79 | -0.013% | 191,621 | -7.683% |
| 2026-07-22 | 75.11 | 76.81 | 75.11 | 76.80 | +1.467% | 218,767 | -7.695% |
| 2026-07-21 | 75.64 | 76.14 | 74.40 | 75.69 | +0.598% | 204,085 | -6.342% |
| 2026-07-20 | 76.27 | 76.41 | 75.14 | 75.24 | -1.415% | 213,324 | -5.781% |
| 2026-07-17 | 76.12 | 77.14 | 75.58 | 76.32 | +0.289% | 175,392 | -7.115% |
| 2026-07-16 | 73.62 | 76.13 | 73.62 | 76.10 | +3.877% | 262,287 | -6.846% |
| 2026-07-15 | 72.49 | 74.20 | 72.31 | 73.26 | +2.247% | 240,055 | -3.235% |
| 2026-07-14 | 70.97 | 71.96 | 69.35 | 71.65 | +0.406% | 293,966 | -1.061% |
| 2026-07-13 | 74.02 | 74.50 | 71.31 | 71.36 | -3.043% | 216,764 | -0.659% |
| 2026-07-10 | 72.39 | 74.05 | 72.08 | 73.60 | +2.095% | 146,159 | -3.682% |
| 2026-07-09 | 72.04 | 72.74 | 71.64 | 72.09 | +0.642% | 173,710 | -1.665% |
| 2026-07-08 | 72.76 | 72.89 | 70.65 | 71.63 | -2.491% | 217,996 | -1.033% |
| 2026-07-07 | 74.37 | 74.97 | 73.29 | 73.46 | -0.555% | 130,055 | -3.499% |
| 2026-07-06 | 75.00 | 75.20 | 73.26 | 73.87 | -1.742% | 173,161 | -4.034% |
| 2026-07-02 | 75.03 | 75.32 | 74.25 | 75.18 | +0.495% | 181,564 | -5.706% |
| 2026-07-01 | 74.05 | 75.42 | 73.89 | 74.81 | +0.430% | 222,824 | -5.240% |
| 2026-06-30 | 74.33 | 75.55 | 73.67 | 74.49 | +0.323% | 221,564 | -4.833% |
| 2026-06-29 | 74.09 | 74.46 | 72.77 | 74.25 | -0.815% | 206,565 | -4.525% |
| 2026-06-26 | 73.82 | 75.15 | 73.80 | 74.86 | +0.822% | 573,044 | -5.303% |
| 2026-06-25 | 73.00 | 74.70 | 73.00 | 74.25 | +2.160% | 173,877 | -4.525% |
| 2026-06-24 | 70.40 | 72.84 | 70.25 | 72.68 | +3.903% | 235,110 | -2.463% |
| 2026-06-23 | 69.05 | 71.14 | 68.97 | 69.95 | +1.055% | 223,685 | +1.344% |
| 2026-06-22 | 68.64 | 69.92 | 67.46 | 69.22 | +0.450% | 214,652 | +2.413% |
| 2026-06-18 | 70.53 | 70.77 | 68.47 | 68.91 | -1.416% | 601,472 | +2.873% |
| 2026-06-17 | 70.08 | 71.50 | 68.54 | 69.90 | -1.160% | 234,973 | +1.416% |
| 2026-06-16 | 69.75 | 71.45 | 69.75 | 70.72 | +1.961% | 242,391 | +0.240% |
| 2026-06-15 | 69.14 | 70.26 | 69.14 | 69.36 | +1.418% | 230,213 | +2.206% |
| 2026-06-12 | 67.52 | 69.00 | 67.11 | 68.39 | +1.953% | 268,763 | +3.656% |
| 2026-06-11 | 65.26 | 67.27 | 64.59 | 67.08 | +3.984% | 289,142 | +5.680% |
| 2026-06-10 | 65.76 | 65.76 | 64.46 | 64.51 | -1.421% | 223,490 | +9.890% |
| 2026-06-09 | 64.18 | 65.52 | 64.18 | 65.44 | +3.315% | 229,453 | +8.328% |
| 2026-06-08 | 63.31 | 63.85 | 63.06 | 63.34 | -0.393% | 181,261 | +11.920% |
| 2026-06-05 | 63.61 | 64.01 | 63.11 | 63.59 | +0.300% | 155,034 | +11.480% |
| 2026-06-04 | 64.04 | 64.41 | 62.94 | 63.40 | +0.460% | 163,145 | +11.814% |
| 2026-06-03 | 62.98 | 63.45 | 62.66 | 63.11 | -0.552% | 209,107 | +12.328% |
| 2026-06-02 | 62.51 | 64.42 | 62.51 | 63.46 | +1.699% | 206,272 | +11.708% |
| 2026-06-01 | 62.89 | 63.01 | 62.16 | 62.40 | -1.468% | 187,066 | +13.606% |
| 2026-05-29 | 63.59 | 63.95 | 63.13 | 63.33 | -0.752% | 276,383 | +11.937% |
| 2026-05-28 | 63.35 | 64.08 | 63.01 | 63.81 | +0.063% | 204,443 | +11.095% |
| 2026-05-27 | 64.85 | 65.00 | 63.52 | 63.77 | -0.886% | 223,222 | +11.165% |
| 2026-05-26 | 64.38 | 65.24 | 63.79 | 64.34 | +0.078% | 181,883 | +10.180% |
| 2026-05-22 | 64.33 | 64.67 | 63.40 | 64.29 | +0.296% | 177,305 | +10.266% |
| 2026-05-21 | 62.42 | 64.33 | 61.89 | 64.10 | +1.504% | 197,841 | +10.593% |
| 2026-05-20 | 61.36 | 63.23 | 60.55 | 63.15 | +2.984% | 204,003 | +12.257% |
| 2026-05-19 | 62.38 | 62.70 | 61.24 | 61.32 | -2.465% | 161,133 | +15.607% |
| 2026-05-18 | 63.00 | 63.58 | 62.59 | 62.87 | +0.287% | 184,627 | +12.756% |
| 2026-05-15 | 64.95 | 65.14 | 62.66 | 62.69 | -4.173% | 161,877 | +13.080% |
| 2026-05-14 | 66.01 | 66.32 | 65.30 | 65.42 | +0.076% | 172,640 | +8.361% |
| 2026-05-13 | 65.49 | 66.05 | 64.62 | 65.37 | -0.320% | 197,236 | +8.444% |
| 2026-05-12 | 66.83 | 66.83 | 65.15 | 65.58 | -1.546% | 247,155 | +8.097% |
| 2026-05-11 | 68.28 | 68.28 | 66.55 | 66.61 | -2.145% | 188,533 | +6.425% |
| 2026-05-08 | 68.26 | 68.88 | 67.67 | 68.07 | +0.103% | 141,740 | +4.143% |
| 2026-05-07 | 68.87 | 70.65 | 67.82 | 68.00 | -0.322% | 169,205 | +4.250% |
| 2026-05-06 | 68.52 | 69.77 | 68.19 | 68.22 | +0.857% | 188,486 | +3.914% |
| 2026-05-05 | 66.33 | 67.99 | 66.06 | 67.64 | +2.392% | 168,609 | +4.805% |
| 2026-05-04 | 66.64 | 66.86 | 65.02 | 66.06 | -1.152% | 207,086 | +7.312% |
| 2026-05-01 | 65.84 | 67.08 | 65.39 | 66.83 | +2.437% | 192,585 | +6.075% |
| 2026-04-30 | 64.94 | 65.64 | 63.83 | 65.24 | -0.306% | 270,326 | +8.660% |
| 2026-04-29 | 65.22 | 66.12 | 62.23 | 65.44 | -1.282% | 436,023 | +8.328% |
| 2026-04-28 | 67.07 | 67.25 | 65.66 | 66.29 | -0.121% | 333,828 | +6.939% |
| 2026-04-27 | 66.73 | 68.51 | 66.12 | 66.37 | -0.195% | 266,849 | +6.810% |
| 2026-04-24 | 67.20 | 67.20 | 65.51 | 66.50 | -1.262% | 279,595 | +6.602% |
| 2026-04-23 | 67.24 | 68.46 | 66.23 | 67.35 | +1.005% | 196,947 | +5.256% |
| 2026-04-22 | 68.40 | 68.40 | 66.49 | 66.68 | -2.926% | 171,700 | +6.314% |
| 2026-04-21 | 69.43 | 69.70 | 68.41 | 68.69 | -1.109% | 133,734 | +3.203% |
| 2026-04-20 | 69.89 | 70.20 | 69.13 | 69.46 | -0.601% | 142,383 | +2.059% |
| 2026-04-17 | 68.41 | 70.75 | 68.40 | 69.88 | +2.674% | 167,761 | +1.445% |
| 2026-04-16 | 67.27 | 68.14 | 67.14 | 68.06 | +0.904% | 190,067 | +4.158% |
| 2026-04-15 | 68.17 | 68.74 | 67.08 | 67.45 | -1.504% | 195,836 | +5.100% |
| 2026-04-14 | 69.32 | 69.32 | 67.79 | 68.48 | -1.397% | 179,675 | +3.519% |
| 2026-04-13 | 70.10 | 70.44 | 68.69 | 69.45 | -0.885% | 184,331 | +2.073% |
| 2026-04-10 | 70.24 | 71.03 | 69.92 | 70.07 | -0.185% | 147,803 | +1.170% |
| 2026-04-09 | 69.19 | 70.26 | 68.80 | 70.20 | +0.573% | 201,180 | +0.983% |
| 2026-04-08 | 69.34 | 69.94 | 68.61 | 69.80 | +3.545% | 271,288 | +1.562% |
| 2026-04-07 | 66.70 | 67.75 | 66.20 | 67.41 | +0.898% | 233,864 | +5.162% |
| 2026-04-06 | 66.42 | 66.95 | 66.05 | 66.81 | -0.224% | 133,195 | +6.107% |
| 2026-04-02 | 66.64 | 67.61 | 65.59 | 66.96 | -0.490% | 176,840 | +5.869% |
| 2026-04-01 | 67.23 | 68.00 | 67.14 | 67.29 | +0.328% | 159,101 | +5.350% |
| 2026-03-31 | 67.40 | 68.09 | 66.26 | 67.07 | +0.918% | 181,006 | +5.696% |
| 2026-03-30 | 67.05 | 67.34 | 65.91 | 66.46 | +0.136% | 183,922 | +6.666% |
| 2026-03-27 | 66.52 | 66.85 | 65.54 | 66.37 | -0.510% | 152,808 | +6.810% |
| 2026-03-26 | 66.47 | 67.14 | 66.01 | 66.71 | -0.045% | 148,687 | +6.266% |
| 2026-03-25 | 66.85 | 67.19 | 65.82 | 66.74 | +0.740% | 346,608 | +6.218% |
| 2026-03-24 | 64.15 | 66.28 | 64.02 | 66.25 | +2.064% | 259,059 | +7.004% |
| 2026-03-23 | 64.30 | 65.59 | 63.67 | 64.91 | +3.690% | 328,023 | +9.213% |
| 2026-03-20 | 63.38 | 63.44 | 61.93 | 62.60 | -1.215% | 1,063,870 | +13.243% |
| 2026-03-19 | 63.91 | 64.16 | 62.42 | 63.37 | -1.691% | 349,006 | +11.867% |
| 2026-03-18 | 65.41 | 67.21 | 64.34 | 64.46 | -2.570% | 281,828 | +9.975% |
| 2026-03-17 | 67.00 | 67.09 | 65.76 | 66.16 | -0.556% | 217,969 | +7.149% |
| 2026-03-16 | 67.33 | 67.49 | 66.11 | 66.53 | -1.320% | 185,386 | +6.553% |
| 2026-03-13 | 67.79 | 69.07 | 66.75 | 67.42 | +0.642% | 229,376 | +5.147% |
| 2026-03-12 | 67.01 | 67.56 | 66.42 | 66.99 | -1.093% | 214,078 | +5.822% |
| 2026-03-11 | 67.45 | 67.80 | 66.19 | 67.73 | +0.415% | 218,342 | +4.666% |
| 2026-03-10 | 69.45 | 69.50 | 67.09 | 67.45 | -3.214% | 223,105 | +5.100% |
| 2026-03-09 | 68.34 | 69.85 | 67.24 | 69.69 | +0.737% | 231,314 | +1.722% |
| 2026-03-06 | 68.36 | 69.38 | 67.53 | 69.18 | -1.326% | 201,149 | +2.472% |
| 2026-03-05 | 71.28 | 71.35 | 69.52 | 70.11 | -2.149% | 142,981 | +1.113% |
| 2026-03-04 | 71.98 | 72.14 | 70.92 | 71.65 | -0.472% | 170,790 | -1.061% |
| 2026-03-03 | 71.12 | 72.15 | 69.96 | 71.99 | -1.599% | 163,653 | -1.528% |
| 2026-03-02 | 71.91 | 73.22 | 70.86 | 73.16 | +0.674% | 226,576 | -3.103% |
| 2026-02-27 | 72.32 | 73.41 | 71.81 | 72.67 | -0.124% | 279,460 | -2.449% |
| 2026-02-26 | 73.60 | 74.96 | 72.33 | 72.76 | -0.492% | 158,283 | -2.570% |
| 2026-02-25 | 73.65 | 73.79 | 71.74 | 73.12 | -0.827% | 131,719 | -3.050% |
| 2026-02-24 | 74.14 | 74.93 | 73.58 | 73.73 | +0.409% | 137,883 | -3.852% |
| 2026-02-23 | 72.95 | 74.29 | 72.17 | 73.43 | -1.621% | 199,121 | -3.459% |
| 2026-02-20 | 74.58 | 74.97 | 73.62 | 74.64 | +0.336% | 183,574 | -5.024% |
| 2026-02-19 | 75.17 | 75.79 | 74.03 | 74.39 | -1.011% | 172,092 | -4.705% |
| 2026-02-18 | 75.66 | 76.36 | 74.51 | 75.15 | -1.248% | 244,820 | -5.669% |
| 2026-02-17 | 76.85 | 77.10 | 75.33 | 76.10 | -0.937% | 239,158 | -6.846% |
| 2026-02-13 | 76.28 | 77.14 | 75.73 | 76.82 | +0.695% | 141,927 | -7.719% |
| 2026-02-12 | 75.81 | 76.59 | 74.98 | 76.29 | +0.739% | 194,022 | -7.078% |
| 2026-02-11 | 75.54 | 76.13 | 74.50 | 75.73 | +0.772% | 250,359 | -6.391% |
| 2026-02-10 | 74.49 | 75.63 | 73.64 | 75.15 | +1.253% | 247,560 | -5.669% |
| 2026-02-09 | 75.42 | 75.65 | 73.81 | 74.22 | -1.421% | 235,109 | -4.487% |
| 2026-02-06 | 74.42 | 75.99 | 74.36 | 75.29 | +1.798% | 262,030 | -5.844% |
| 2026-02-05 | 75.06 | 75.38 | 73.66 | 73.96 | -1.962% | 339,430 | -4.151% |
| 2026-02-04 | 73.23 | 75.86 | 73.05 | 75.44 | +4.242% | 254,169 | -6.031% |
| 2026-02-03 | 71.04 | 73.48 | 71.04 | 72.37 | +0.934% | 293,047 | -2.045% |
| 2026-02-02 | 70.43 | 71.90 | 70.43 | 71.70 | +1.529% | 269,680 | -1.130% |
| 2026-01-30 | 69.63 | 71.21 | 68.83 | 70.62 | +0.742% | 315,271 | +0.382% |
| 2026-01-29 | 72.61 | 72.61 | 68.60 | 70.10 | -3.257% | 284,631 | +1.127% |
| 2026-01-28 | 72.40 | 74.00 | 71.00 | 72.46 | -0.876% | 294,745 | -2.167% |
| 2026-01-27 | 71.87 | 73.56 | 71.86 | 73.10 | +1.247% | 166,102 | -3.023% |
| 2026-01-26 | 72.54 | 72.54 | 71.41 | 72.20 | +0.236% | 177,115 | -1.814% |
| 2026-01-23 | 71.71 | 72.27 | 70.47 | 72.03 | -0.125% | 209,410 | -1.583% |
| 2026-01-22 | 72.00 | 72.50 | 71.70 | 72.12 | +0.320% | 184,478 | -1.705% |
| 2026-01-21 | 70.74 | 72.25 | 70.74 | 71.89 | +2.422% | 187,246 | -1.391% |
| 2026-01-20 | 71.05 | 71.39 | 70.08 | 70.19 | -2.378% | 173,262 | +0.997% |
| 2026-01-16 | 71.47 | 72.13 | 70.53 | 71.90 | -0.153% | 209,523 | -1.405% |
| 2026-01-15 | 71.45 | 72.33 | 71.30 | 72.01 | +0.798% | 239,239 | -1.555% |
| 2026-01-14 | 71.55 | 72.45 | 71.05 | 71.44 | +0.323% | 180,370 | -0.770% |
| 2026-01-13 | 71.28 | 71.58 | 70.35 | 71.21 | +0.536% | 207,653 | -0.449% |
| 2026-01-12 | 72.18 | 72.22 | 70.29 | 70.83 | -1.693% | 193,697 | +0.085% |
| 2026-01-09 | 71.29 | 72.11 | 70.91 | 72.05 | +1.066% | 124,194 | -1.610% |
| 2026-01-08 | 69.10 | 71.54 | 69.10 | 71.29 | +2.605% | 157,168 | -0.561% |
| 2026-01-07 | 70.62 | 70.86 | 68.83 | 69.48 | -1.684% | 183,632 | +2.029% |
| 2026-01-06 | 69.05 | 70.83 | 68.92 | 70.67 | +1.596% | 214,347 | +0.311% |
| 2026-01-05 | 68.10 | 70.42 | 67.97 | 69.56 | +1.622% | 208,812 | +1.912% |
| 2026-01-02 | 67.76 | 68.72 | 66.55 | 68.45 | +1.108% | 144,680 | +3.565% |
| 2025-12-31 | 68.58 | 69.23 | 67.28 | 67.70 | -1.599% | 207,259 | +4.712% |
| 2025-12-30 | 70.11 | 70.13 | 68.64 | 68.80 | -2.008% | 227,126 | +3.038% |
| 2025-12-29 | 70.02 | 70.63 | 69.71 | 70.21 | +0.086% | 273,855 | +0.969% |
| 2025-12-26 | 69.34 | 70.30 | 69.34 | 70.15 | +1.154% | 264,123 | +1.055% |
| 2025-12-24 | 68.70 | 69.76 | 68.70 | 69.35 | +0.712% | 184,100 | +2.221% |
| 2025-12-23 | 69.17 | 69.20 | 68.42 | 68.86 | -0.203% | 217,290 | +2.948% |
| 2025-12-22 | 68.49 | 69.42 | 67.15 | 69.00 | +0.422% | 254,899 | +2.739% |
| 2025-12-19 | 70.02 | 70.35 | 68.62 | 68.71 | -2.276% | 625,449 | +3.173% |
| 2025-12-18 | 69.58 | 70.89 | 69.10 | 70.31 | +0.587% | 327,134 | +0.825% |
| 2025-12-17 | 69.05 | 70.32 | 68.88 | 69.90 | +0.677% | 295,421 | +1.416% |
| 2025-12-16 | 70.32 | 70.56 | 68.70 | 69.43 | -0.970% | 325,144 | +2.103% |
| 2025-12-15 | 68.51 | 70.61 | 68.47 | 70.11 | +2.500% | 419,238 | +1.113% |
| 2025-12-12 | 68.29 | 68.71 | 67.85 | 68.40 | +0.455% | 242,971 | +3.640% |
| 2025-12-11 | 67.00 | 68.38 | 66.25 | 68.09 | +1.977% | 246,203 | +4.112% |
| 2025-12-10 | 64.87 | 66.95 | 64.80 | 66.77 | +3.088% | 368,010 | +6.170% |
| 2025-12-09 | 64.80 | 65.24 | 64.50 | 64.77 | -0.690% | 189,389 | +9.449% |
| 2025-12-08 | 65.29 | 65.58 | 64.58 | 65.22 | -0.351% | 276,138 | +8.694% |
| 2025-12-05 | 65.38 | 65.83 | 64.77 | 65.45 | +0.184% | 197,664 | +8.312% |
| 2025-12-04 | 65.93 | 66.22 | 65.26 | 65.33 | -1.299% | 244,295 | +8.511% |
| 2025-12-03 | 65.33 | 66.55 | 65.17 | 66.19 | +1.487% | 229,838 | +7.101% |
| 2025-12-02 | 66.54 | 66.54 | 65.11 | 65.22 | -1.836% | 256,794 | +8.694% |
| 2025-12-01 | 65.69 | 66.74 | 65.23 | 66.44 | +1.234% | 274,564 | +6.698% |
| 2025-11-28 | 64.81 | 66.14 | 64.81 | 65.63 | +0.923% | 147,194 | +8.015% |
| 2025-11-26 | 64.06 | 65.10 | 64.00 | 65.03 | +1.277% | 199,079 | +9.011% |
| 2025-11-25 | 62.73 | 64.26 | 62.55 | 64.21 | +3.132% | 233,961 | +10.403% |
| 2025-11-24 | 62.88 | 63.10 | 62.18 | 62.26 | -1.175% | 285,751 | +13.861% |
| 2025-11-21 | 61.66 | 63.86 | 61.66 | 63.00 | +2.773% | 267,405 | +12.524% |
| 2025-11-20 | 61.50 | 62.15 | 61.23 | 61.30 | +0.508% | 208,384 | +15.644% |
| 2025-11-19 | 60.46 | 61.39 | 60.32 | 60.99 | +0.280% | 207,095 | +16.232% |
| 2025-11-18 | 60.40 | 61.05 | 59.91 | 60.82 | +0.963% | 236,307 | +16.557% |
| 2025-11-17 | 61.06 | 62.00 | 60.22 | 60.24 | -1.343% | 270,736 | +17.679% |
| 2025-11-14 | 61.49 | 61.49 | 60.32 | 61.06 | -0.602% | 255,390 | +16.099% |
| 2025-11-13 | 60.53 | 61.77 | 60.37 | 61.43 | +1.790% | 222,000 | +15.400% |
| 2025-11-12 | 59.96 | 60.63 | 59.96 | 60.35 | +0.701% | 286,570 | +17.465% |
| 2025-11-11 | 59.27 | 60.00 | 59.01 | 59.93 | +1.835% | 254,488 | +18.288% |
| 2025-11-10 | 58.74 | 59.17 | 57.73 | 58.85 | +0.650% | 192,658 | +20.459% |
| 2025-11-07 | 57.67 | 58.62 | 57.07 | 58.47 | +1.652% | 217,031 | +21.242% |
| 2025-11-06 | 55.98 | 58.40 | 55.90 | 57.52 | +0.401% | 281,859 | +23.244% |
| 2025-11-05 | 57.14 | 57.54 | 56.78 | 57.29 | +1.058% | 198,312 | +23.739% |
| 2025-11-04 | 56.35 | 57.39 | 56.03 | 56.69 | -0.106% | 219,553 | +25.049% |
| 2025-11-03 | 56.56 | 56.81 | 55.75 | 56.75 | -0.246% | 173,735 | +24.916% |
| 2025-10-31 | 56.22 | 56.89 | 55.76 | 56.89 | +0.300% | 170,808 | +24.609% |
| 2025-10-30 | 56.46 | 57.30 | 56.31 | 56.72 | -0.123% | 179,898 | +24.982% |
| 2025-10-29 | 58.47 | 58.65 | 56.36 | 56.79 | -3.615% | 237,702 | +24.828% |
| 2025-10-28 | 59.12 | 59.22 | 58.50 | 58.92 | -0.507% | 190,992 | +20.316% |
| 2025-10-27 | 59.95 | 60.30 | 58.99 | 59.22 | -1.069% | 144,927 | +19.706% |
| 2025-10-24 | 60.53 | 60.53 | 59.63 | 59.86 | -1.107% | 117,977 | +18.426% |
| 2025-10-23 | 60.54 | 61.05 | 59.49 | 60.53 | -0.165% | 127,026 | +17.115% |
| 2025-10-22 | 60.54 | 61.37 | 60.30 | 60.63 | +0.281% | 145,328 | +16.922% |
| 2025-10-21 | 59.76 | 60.75 | 59.19 | 60.46 | +1.887% | 144,723 | +17.251% |
| 2025-10-20 | 59.16 | 59.58 | 58.31 | 59.34 | +0.542% | 322,999 | +19.464% |
| 2025-10-17 | 59.01 | 59.75 | 58.56 | 59.02 | -0.304% | 210,413 | +20.112% |
| 2025-10-16 | 58.96 | 59.60 | 58.06 | 59.20 | +0.766% | 214,843 | +19.747% |
| 2025-10-15 | 58.62 | 59.27 | 58.45 | 58.75 | +0.256% | 169,955 | +20.664% |
| 2025-10-14 | 57.54 | 59.16 | 57.54 | 58.60 | +0.965% | 220,078 | +20.973% |
| 2025-10-13 | 58.26 | 58.97 | 57.90 | 58.04 | +0.155% | 127,432 | +22.140% |
| 2025-10-10 | 58.56 | 59.19 | 57.86 | 57.95 | -0.754% | 158,155 | +22.330% |
| 2025-10-09 | 60.49 | 60.49 | 58.32 | 58.39 | -3.774% | 161,975 | +21.408% |
| 2025-10-08 | 60.00 | 60.68 | 59.73 | 60.68 | +1.573% | 121,636 | +16.826% |
| 2025-10-07 | 60.48 | 60.59 | 59.48 | 59.74 | -1.109% | 122,640 | +18.664% |
| 2025-10-06 | 60.53 | 60.98 | 59.98 | 60.41 | -0.297% | 133,388 | +17.348% |
| 2025-10-03 | 60.09 | 61.23 | 60.02 | 60.59 | +0.315% | 132,801 | +17.000% |
| 2025-10-02 | 60.49 | 60.85 | 59.86 | 60.40 | +0.266% | 141,054 | +17.368% |
| 2025-10-01 | 59.48 | 60.41 | 59.15 | 60.24 | +0.803% | 235,916 | +17.679% |
| 2025-09-30 | 58.80 | 59.77 | 58.66 | 59.76 | +0.895% | 139,727 | +18.624% |
| 2025-09-29 | 59.54 | 59.54 | 58.58 | 59.23 | -0.269% | 132,631 | +19.686% |
| 2025-09-26 | 58.78 | 59.60 | 58.78 | 59.39 | +0.883% | 136,903 | +19.364% |
| 2025-09-25 | 59.02 | 59.15 | 58.52 | 58.87 | -0.892% | 133,125 | +20.418% |
| 2025-09-24 | 59.67 | 60.14 | 59.35 | 59.40 | -0.419% | 155,039 | +19.343% |
| 2025-09-23 | 59.60 | 60.60 | 59.36 | 59.65 | -0.100% | 211,892 | +18.843% |
| 2025-09-22 | 59.73 | 59.83 | 59.31 | 59.71 | +0.151% | 155,587 | +18.724% |
| 2025-09-19 | 60.48 | 60.48 | 59.33 | 59.62 | -1.373% | 417,287 | +18.903% |
| 2025-09-18 | 60.17 | 60.84 | 59.57 | 60.45 | +0.716% | 174,297 | +17.270% |
| 2025-09-17 | 60.80 | 61.70 | 59.88 | 60.02 | -0.596% | 250,333 | +18.111% |
| 2025-09-16 | 60.46 | 60.53 | 59.65 | 60.38 | -1.259% | 221,188 | +17.406% |
| 2025-09-15 | 61.79 | 61.99 | 60.98 | 61.15 | -0.875% | 220,572 | +15.928% |
| 2025-09-12 | 61.75 | 61.98 | 61.22 | 61.69 | -0.275% | 244,765 | +14.913% |
| 2025-09-11 | 60.98 | 62.06 | 60.98 | 61.86 | +1.593% | 179,484 | +14.597% |
| 2025-09-10 | 59.98 | 61.10 | 59.78 | 60.89 | +1.096% | 194,744 | +16.423% |
| 2025-09-09 | 61.40 | 61.53 | 60.01 | 60.23 | -1.617% | 166,059 | +17.699% |
| 2025-09-08 | 61.32 | 61.59 | 60.53 | 61.22 | -0.244% | 188,229 | +15.795% |
| 2025-09-05 | 62.03 | 62.58 | 60.86 | 61.37 | -0.049% | 276,092 | +15.512% |
| 2025-09-04 | 61.28 | 61.48 | 60.59 | 61.40 | +0.771% | 251,036 | +15.456% |
| 2025-09-03 | 61.81 | 61.95 | 60.39 | 60.93 | -2.026% | 222,349 | +16.347% |
| 2025-09-02 | 64.40 | 64.70 | 62.19 | 62.19 | -4.777% | 255,366 | +13.989% |
| 2025-08-29 | 66.65 | 67.31 | 64.76 | 65.31 | -2.522% | 320,797 | +8.544% |
| 2025-08-28 | 67.56 | 68.68 | 64.73 | 67.00 | +1.777% | 491,464 | +5.806% |
| 2025-08-27 | 65.72 | 66.33 | 65.18 | 65.83 | -0.754% | 273,715 | +7.686% |
| 2025-08-26 | 66.16 | 66.70 | 65.65 | 66.33 | -0.241% | 317,678 | +6.875% |
| 2025-08-25 | 67.23 | 67.45 | 66.20 | 66.49 | -1.918% | 198,935 | +6.618% |
| 2025-08-22 | 68.24 | 69.21 | 67.53 | 67.79 | -0.206% | 290,295 | +4.573% |
| 2025-08-21 | 67.03 | 68.11 | 67.03 | 67.93 | +1.222% | 208,129 | +4.357% |
| 2025-08-20 | 67.32 | 67.81 | 66.79 | 67.11 | -0.371% | 177,292 | +5.633% |
| 2025-08-19 | 66.98 | 67.98 | 66.83 | 67.36 | +0.597% | 166,442 | +5.240% |
| 2025-08-18 | 67.50 | 67.66 | 66.79 | 66.96 | -0.917% | 127,827 | +5.869% |
| 2025-08-15 | 68.25 | 68.25 | 66.87 | 67.58 | -0.764% | 222,188 | +4.898% |
| 2025-08-14 | 67.62 | 68.27 | 66.94 | 68.10 | -1.261% | 186,103 | +4.097% |
| 2025-08-13 | 68.00 | 69.04 | 67.85 | 68.97 | +1.696% | 208,260 | +2.784% |
| 2025-08-12 | 66.52 | 68.05 | 66.18 | 67.82 | +2.556% | 147,646 | +4.527% |
| 2025-08-11 | 66.60 | 67.00 | 65.33 | 66.13 | -0.616% | 161,182 | +7.198% |
| 2025-08-08 | 66.63 | 66.71 | 66.01 | 66.54 | +0.015% | 154,244 | +6.537% |
| 2025-08-07 | 66.62 | 67.42 | 66.19 | 66.53 | +0.742% | 216,354 | +6.553% |
| 2025-08-06 | 64.00 | 66.48 | 63.60 | 66.04 | +3.333% | 234,482 | +7.344% |
| 2025-08-05 | 62.88 | 63.97 | 62.62 | 63.91 | +1.703% | 239,653 | +10.922% |
| 2025-08-04 | 62.20 | 62.99 | 62.07 | 62.84 | +1.061% | 163,681 | +12.810% |
| 2025-08-01 | 63.04 | 63.42 | 61.76 | 62.18 | -1.971% | 218,017 | +14.008% |
| 2025-07-31 | 62.56 | 63.63 | 62.56 | 63.43 | -0.157% | 219,824 | +11.761% |
| 2025-07-30 | 64.79 | 64.82 | 62.98 | 63.53 | -2.472% | 265,685 | +11.585% |
| 2025-07-29 | 65.39 | 65.81 | 64.86 | 65.14 | +0.323% | 258,907 | +8.827% |
| 2025-07-28 | 66.18 | 66.27 | 64.41 | 64.93 | -2.273% | 203,583 | +9.179% |
| 2025-07-25 | 66.96 | 66.96 | 65.76 | 66.44 | -0.851% | 211,970 | +6.698% |
| 2025-07-24 | 66.79 | 67.64 | 66.24 | 67.01 | -0.593% | 131,128 | +5.790% |
| 2025-07-23 | 67.42 | 67.82 | 67.16 | 67.41 | +0.582% | 147,736 | +5.162% |
| 2025-07-22 | 66.11 | 67.49 | 65.57 | 67.02 | +1.901% | 168,869 | +5.774% |
| 2025-07-21 | 65.97 | 66.42 | 65.77 | 65.77 | -0.091% | 153,486 | +7.785% |
| 2025-07-18 | 65.93 | 66.05 | 65.09 | 65.83 | -0.091% | 191,745 | +7.686% |
| 2025-07-17 | 65.23 | 66.55 | 65.20 | 65.89 | +0.950% | 146,181 | +7.588% |
| 2025-07-16 | 65.30 | 65.48 | 64.37 | 65.27 | +0.307% | 178,152 | +8.610% |
| 2025-07-15 | 66.80 | 66.80 | 65.06 | 65.07 | -2.297% | 140,762 | +8.944% |
| 2025-07-14 | 66.74 | 66.87 | 66.08 | 66.60 | -0.448% | 150,644 | +6.441% |
| 2025-07-11 | 66.93 | 67.60 | 66.72 | 66.90 | -0.874% | 241,393 | +5.964% |
| 2025-07-10 | 68.00 | 68.67 | 67.36 | 67.49 | -0.604% | 217,362 | +5.038% |
| 2025-07-09 | 67.83 | 68.35 | 67.36 | 67.90 | -0.454% | 262,260 | +4.404% |
| 2025-07-08 | 68.83 | 69.46 | 68.19 | 68.21 | -0.843% | 250,323 | +3.929% |
| 2025-07-07 | 69.29 | 70.47 | 68.69 | 68.79 | -1.348% | 241,939 | +3.053% |
| 2025-07-03 | 69.31 | 70.04 | 69.08 | 69.73 | +0.100% | 105,498 | +1.664% |
| 2025-07-02 | 69.80 | 70.05 | 69.03 | 69.66 | -0.201% | 284,061 | +1.766% |
| 2025-07-01 | 65.11 | 70.00 | 64.95 | 69.80 | +7.401% | 626,641 | +1.562% |
| 2025-06-30 | 65.54 | 66.03 | 64.47 | 64.99 | +0.139% | 202,542 | +9.078% |
| 2025-06-27 | 66.13 | 66.22 | 64.71 | 64.90 | -1.890% | 435,245 | +9.230% |
| 2025-06-26 | 65.91 | 66.84 | 65.77 | 66.15 | +1.302% | 210,458 | +7.166% |
| 2025-06-25 | 66.01 | 66.01 | 64.80 | 65.30 | -1.091% | 156,422 | +8.560% |
| 2025-06-24 | 65.51 | 66.30 | 65.02 | 66.02 | +1.351% | 194,856 | +7.377% |
| 2025-06-23 | 62.57 | 65.21 | 62.57 | 65.14 | +3.825% | 237,357 | +8.827% |
| 2025-06-20 | 63.28 | 63.66 | 62.63 | 62.74 | -0.476% | 395,102 | +12.990% |
| 2025-06-18 | 63.08 | 63.99 | 62.92 | 63.04 | -0.332% | 217,368 | +12.452% |
| 2025-06-17 | 63.70 | 64.12 | 63.14 | 63.25 | -2.075% | 228,870 | +12.079% |
| 2025-06-16 | 63.80 | 64.99 | 62.91 | 64.59 | +1.749% | 233,104 | +9.754% |
| 2025-06-13 | 64.03 | 64.67 | 63.33 | 63.48 | -2.278% | 188,532 | +11.673% |
| 2025-06-12 | 64.15 | 64.98 | 63.70 | 64.96 | +0.713% | 236,486 | +9.129% |
| 2025-06-11 | 64.46 | 65.49 | 64.08 | 64.50 | +0.483% | 237,072 | +9.907% |
| 2025-06-10 | 66.05 | 66.47 | 64.00 | 64.19 | -1.670% | 360,661 | +10.438% |
| 2025-06-09 | 66.76 | 66.99 | 64.98 | 65.28 | -1.776% | 468,713 | +8.594% |
| 2025-06-06 | 64.43 | 67.89 | 64.19 | 66.46 | +4.366% | 515,515 | +6.666% |
| 2025-06-05 | 60.40 | 64.32 | 59.69 | 63.68 | +15.635% | 747,404 | +11.322% |
| 2025-06-04 | 55.80 | 55.91 | 55.02 | 55.07 | -1.237% | 153,114 | +28.727% |
| 2025-06-03 | 54.69 | 55.85 | 54.67 | 55.76 | +1.678% | 151,294 | +27.134% |
| 2025-06-02 | 55.44 | 55.44 | 54.48 | 54.84 | -1.367% | 310,818 | +29.267% |
| 2025-05-30 | 55.70 | 56.02 | 55.32 | 55.60 | -0.679% | 114,442 | +27.500% |
| 2025-05-29 | 55.37 | 56.12 | 54.91 | 55.98 | +1.450% | 122,922 | +26.635% |
| 2025-05-28 | 55.91 | 56.00 | 55.12 | 55.18 | 0.000% | 116,727 | +28.470% |