GFF
Griffon Corp
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
105.25USD+0.391%(+0.41)276,941
After-hoursNov 13, 2026 4:10:30 PM EST
105.16USD-0.086%(-0.09)
GFF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 105.26 | 106.67 | 104.00 | 105.16 | +0.305% | 276,941 | 0.000% |
| 2026-11-12 | 106.08 | 106.53 | 104.27 | 104.84 | -1.243% | 298,172 | +0.305% |
| 2026-11-11 | 104.47 | 106.43 | 103.13 | 106.16 | +1.705% | 308,307 | -0.942% |
| 2026-11-10 | 105.95 | 106.23 | 104.31 | 104.38 | -2.238% | 218,651 | +0.747% |
| 2026-11-09 | 103.57 | 107.76 | 102.53 | 106.77 | +5.681% | 286,506 | -1.508% |
| 2026-11-06 | 101.54 | 103.91 | 100.92 | 101.03 | -1.338% | 221,136 | +4.088% |
| 2026-11-05 | 107.75 | 109.00 | 101.68 | 102.40 | -4.762% | 300,527 | +2.695% |
| 2026-11-04 | 105.27 | 108.49 | 105.27 | 107.52 | +5.205% | 407,707 | -2.195% |
| 2026-11-03 | 104.60 | 104.73 | 102.10 | 102.20 | -1.853% | 363,871 | +2.896% |
| 2026-11-02 | 102.89 | 106.27 | 102.03 | 104.13 | +3.007% | 317,548 | +0.989% |
| 2026-10-30 | 103.13 | 104.50 | 100.75 | 101.09 | -1.778% | 323,318 | +4.026% |
| 2026-10-29 | 100.97 | 103.98 | 100.97 | 102.92 | +3.054% | 313,763 | +2.176% |
| 2026-10-28 | 100.68 | 101.68 | 99.34 | 99.87 | -0.389% | 245,631 | +5.297% |
| 2026-10-27 | 98.12 | 100.89 | 97.23 | 100.26 | +2.652% | 354,569 | +4.887% |
| 2026-10-26 | 97.42 | 98.50 | 96.22 | 97.67 | +0.649% | 281,949 | +7.669% |
| 2026-10-23 | 96.38 | 98.17 | 95.14 | 97.04 | +0.041% | 639,913 | +8.368% |
| 2026-10-22 | 94.97 | 97.75 | 94.75 | 97.00 | +2.504% | 362,992 | +8.412% |
| 2026-10-21 | 94.90 | 95.25 | 93.60 | 94.63 | -0.379% | 260,236 | +11.128% |
| 2026-10-20 | 93.43 | 95.42 | 93.31 | 94.99 | +2.515% | 379,379 | +10.706% |
| 2026-10-19 | 93.38 | 93.76 | 91.88 | 92.66 | -0.205% | 198,756 | +13.490% |
| 2026-10-16 | 93.18 | 95.38 | 91.99 | 92.85 | -0.386% | 220,194 | +13.258% |
| 2026-10-15 | 93.19 | 95.13 | 92.82 | 93.21 | +1.227% | 500,808 | +12.821% |
| 2026-10-14 | 91.36 | 94.90 | 90.52 | 92.08 | -0.163% | 417,933 | +14.205% |
| 2026-10-13 | 90.75 | 92.44 | 89.68 | 92.23 | +2.775% | 293,402 | +14.019% |
| 2026-10-12 | 89.99 | 91.42 | 89.05 | 89.74 | -0.938% | 298,663 | +17.183% |
| 2026-10-09 | 92.67 | 93.10 | 90.39 | 90.59 | -1.693% | 338,376 | +16.083% |
| 2026-10-08 | 92.63 | 93.43 | 91.41 | 92.15 | -1.968% | 355,315 | +14.118% |
| 2026-10-07 | 92.94 | 94.31 | 91.54 | 94.00 | -0.540% | 361,693 | +11.872% |
| 2026-10-06 | 95.04 | 95.51 | 93.96 | 94.51 | +0.446% | 262,835 | +11.269% |
| 2026-10-05 | 93.85 | 95.26 | 92.44 | 94.09 | +0.128% | 461,512 | +11.765% |
| 2026-10-02 | 95.32 | 96.09 | 93.85 | 93.97 | +0.880% | 334,109 | +11.908% |
| 2026-10-01 | 92.88 | 93.66 | 90.68 | 93.15 | +0.118% | 474,477 | +12.893% |
| 2026-09-30 | 94.59 | 94.59 | 92.78 | 93.04 | -1.347% | 591,008 | +13.027% |
| 2026-09-29 | 96.53 | 96.76 | 94.25 | 94.31 | -1.842% | 306,022 | +11.505% |
| 2026-09-28 | 97.02 | 98.45 | 95.66 | 96.08 | -2.348% | 306,464 | +9.450% |
| 2026-09-25 | 96.62 | 98.70 | 96.51 | 98.39 | +1.916% | 340,760 | +6.881% |
| 2026-09-24 | 96.68 | 97.33 | 95.07 | 96.54 | -0.052% | 282,880 | +8.929% |
| 2026-09-23 | 96.07 | 97.80 | 95.39 | 96.59 | -0.893% | 242,197 | +8.873% |
| 2026-09-22 | 97.11 | 98.36 | 96.28 | 97.46 | +2.460% | 402,360 | +7.901% |
| 2026-09-21 | 94.04 | 95.32 | 93.15 | 95.12 | +2.038% | 249,967 | +10.555% |
| 2026-09-18 | 92.40 | 93.25 | 91.33 | 93.22 | +0.215% | 841,749 | +12.808% |
| 2026-09-17 | 95.45 | 96.39 | 92.64 | 93.02 | -0.204% | 239,927 | +13.051% |
| 2026-09-16 | 93.50 | 94.92 | 91.79 | 93.21 | +0.485% | 592,477 | +12.821% |
| 2026-09-15 | 93.92 | 94.03 | 91.92 | 92.76 | -1.119% | 357,257 | +13.368% |
| 2026-09-14 | 94.14 | 95.19 | 93.32 | 93.81 | -2.312% | 383,383 | +12.099% |
| 2026-09-11 | 96.52 | 96.99 | 95.73 | 96.03 | +0.766% | 224,906 | +9.507% |
| 2026-09-10 | 96.13 | 96.82 | 95.02 | 95.30 | -2.347% | 232,769 | +10.346% |
| 2026-09-09 | 97.06 | 97.82 | 96.47 | 97.59 | +0.267% | 230,032 | +7.757% |
| 2026-09-08 | 99.23 | 99.23 | 96.98 | 97.33 | -2.358% | 264,081 | +8.045% |
| 2026-09-04 | 97.52 | 99.73 | 97.00 | 99.68 | +1.974% | 279,078 | +5.498% |
| 2026-09-03 | 97.16 | 97.81 | 96.13 | 97.75 | +2.004% | 381,323 | +7.581% |
| 2026-09-02 | 95.44 | 96.86 | 94.42 | 95.83 | +1.472% | 405,091 | +9.736% |
| 2026-09-01 | 96.31 | 97.58 | 94.20 | 94.44 | -3.029% | 321,116 | +11.351% |
| 2026-08-31 | 97.95 | 98.23 | 96.91 | 97.39 | -1.606% | 282,614 | +7.978% |
| 2026-08-28 | 99.78 | 99.86 | 97.58 | 98.98 | -0.222% | 227,749 | +6.244% |
| 2026-08-27 | 99.62 | 102.12 | 98.45 | 99.20 | -1.607% | 255,855 | +6.008% |
| 2026-08-26 | 102.08 | 102.80 | 100.26 | 100.82 | -0.552% | 317,570 | +4.305% |
| 2026-08-25 | 102.96 | 102.96 | 100.56 | 101.38 | 0.000% | 176,468 | +3.729% |
| 2026-08-24 | 100.95 | 101.98 | 100.74 | 101.38 | +0.825% | 369,476 | +3.729% |
| 2026-08-21 | 100.54 | 101.59 | 99.12 | 100.55 | +0.419% | 292,661 | +4.585% |
| 2026-08-20 | 100.50 | 102.70 | 99.25 | 100.13 | -2.692% | 303,972 | +5.023% |
| 2026-08-19 | 102.85 | 104.28 | 101.68 | 102.90 | +1.640% | 342,204 | +2.196% |
| 2026-08-18 | 102.00 | 102.72 | 99.48 | 101.24 | -0.920% | 259,912 | +3.872% |
| 2026-08-17 | 103.71 | 104.00 | 101.65 | 102.18 | -1.901% | 308,583 | +2.916% |
| 2026-08-14 | 104.94 | 107.00 | 103.90 | 104.16 | -1.708% | 261,602 | +0.960% |
| 2026-08-13 | 106.00 | 107.29 | 103.85 | 105.97 | +1.039% | 357,421 | -0.764% |
| 2026-08-12 | 107.00 | 107.02 | 103.30 | 104.88 | -1.752% | 446,595 | +0.267% |
| 2026-08-11 | 105.85 | 107.86 | 105.45 | 106.75 | +1.861% | 307,512 | -1.489% |
| 2026-08-10 | 106.25 | 106.25 | 101.28 | 104.80 | -2.257% | 434,069 | +0.344% |
| 2026-08-07 | 106.50 | 108.57 | 106.25 | 107.22 | +0.865% | 274,562 | -1.921% |
| 2026-08-06 | 104.05 | 107.07 | 102.01 | 106.30 | +3.395% | 471,124 | -1.072% |
| 2026-08-05 | 97.04 | 104.69 | 97.04 | 102.81 | +9.863% | 785,467 | +2.286% |
| 2026-08-04 | 90.75 | 94.00 | 89.90 | 93.58 | +4.664% | 411,487 | +12.374% |
| 2026-08-03 | 87.30 | 89.91 | 86.61 | 89.41 | +3.760% | 449,794 | +17.615% |
| 2026-07-31 | 88.18 | 88.33 | 86.12 | 86.17 | -1.968% | 326,394 | +22.038% |
| 2026-07-30 | 88.96 | 89.84 | 87.48 | 87.90 | +0.354% | 208,513 | +19.636% |
| 2026-07-29 | 92.29 | 92.29 | 86.59 | 87.59 | -6.291% | 458,254 | +20.059% |
| 2026-07-28 | 94.49 | 95.63 | 92.33 | 93.47 | +0.225% | 327,147 | +12.507% |
| 2026-07-27 | 91.91 | 93.62 | 91.23 | 93.26 | +2.913% | 276,621 | +12.760% |
| 2026-07-24 | 89.10 | 92.02 | 89.06 | 90.62 | +1.923% | 285,091 | +16.045% |
| 2026-07-23 | 88.03 | 89.64 | 87.16 | 88.91 | -0.848% | 262,040 | +18.277% |
| 2026-07-22 | 88.63 | 91.29 | 88.63 | 89.67 | +1.002% | 193,315 | +17.274% |
| 2026-07-21 | 89.65 | 90.52 | 88.11 | 88.78 | -0.326% | 268,293 | +18.450% |
| 2026-07-20 | 91.70 | 91.97 | 88.85 | 89.07 | -2.624% | 189,118 | +18.064% |
| 2026-07-17 | 92.30 | 94.50 | 90.85 | 91.47 | -2.286% | 200,856 | +14.967% |
| 2026-07-16 | 90.88 | 94.40 | 90.88 | 93.61 | +2.127% | 210,388 | +12.338% |
| 2026-07-15 | 90.75 | 92.00 | 90.53 | 91.66 | +0.914% | 316,130 | +14.728% |
| 2026-07-14 | 91.35 | 92.47 | 90.51 | 90.83 | +0.967% | 248,602 | +15.777% |
| 2026-07-13 | 90.43 | 92.07 | 89.11 | 89.96 | -1.262% | 363,455 | +16.896% |
| 2026-07-10 | 91.56 | 93.02 | 91.07 | 91.11 | -0.589% | 203,051 | +15.421% |
| 2026-07-09 | 90.72 | 91.82 | 90.48 | 91.65 | +2.060% | 317,238 | +14.741% |
| 2026-07-08 | 90.78 | 90.80 | 88.69 | 89.80 | -2.761% | 390,340 | +17.105% |
| 2026-07-07 | 92.94 | 93.54 | 91.49 | 92.35 | -0.784% | 388,735 | +13.871% |
| 2026-07-06 | 93.25 | 94.90 | 90.57 | 93.08 | +0.237% | 321,886 | +12.978% |
| 2026-07-02 | 92.86 | 93.98 | 91.49 | 92.86 | +0.530% | 329,835 | +13.246% |
| 2026-07-01 | 96.72 | 97.40 | 92.30 | 92.37 | -5.291% | 337,866 | +13.846% |
| 2026-06-30 | 97.17 | 98.36 | 96.08 | 97.53 | +1.193% | 329,366 | +7.823% |
| 2026-06-29 | 95.25 | 96.62 | 93.86 | 96.38 | -0.041% | 407,465 | +9.110% |
| 2026-06-26 | 95.88 | 97.70 | 95.14 | 96.42 | +0.521% | 1,269,602 | +9.065% |
| 2026-06-25 | 95.77 | 97.67 | 93.93 | 95.92 | +1.117% | 249,049 | +9.633% |
| 2026-06-24 | 91.46 | 96.11 | 91.10 | 94.86 | +5.015% | 438,366 | +10.858% |
| 2026-06-23 | 88.71 | 90.62 | 88.17 | 90.33 | +1.006% | 333,096 | +16.418% |
| 2026-06-22 | 91.36 | 91.87 | 88.90 | 89.43 | -1.865% | 354,163 | +17.589% |
| 2026-06-18 | 90.25 | 93.69 | 90.25 | 91.13 | +2.578% | 760,415 | +15.396% |
| 2026-06-17 | 93.22 | 95.82 | 88.51 | 88.84 | -5.499% | 662,387 | +18.370% |
| 2026-06-16 | 94.98 | 96.91 | 93.93 | 94.01 | -0.760% | 327,700 | +11.860% |
| 2026-06-15 | 95.18 | 96.32 | 93.93 | 94.73 | +1.078% | 241,386 | +11.010% |
| 2026-06-12 | 95.92 | 95.92 | 93.64 | 93.72 | -1.658% | 342,579 | +12.207% |
| 2026-06-11 | 92.28 | 95.31 | 91.22 | 95.30 | +4.979% | 275,505 | +10.346% |
| 2026-06-10 | 92.24 | 92.55 | 89.59 | 90.78 | -1.615% | 347,017 | +15.840% |
| 2026-06-09 | 88.00 | 92.50 | 88.00 | 92.27 | +6.388% | 323,257 | +13.970% |
| 2026-06-08 | 85.93 | 87.84 | 85.33 | 86.73 | +1.439% | 269,808 | +21.250% |
| 2026-06-05 | 85.18 | 86.73 | 84.89 | 85.50 | -0.466% | 275,420 | +22.994% |
| 2026-06-04 | 87.43 | 87.80 | 85.32 | 85.90 | -0.279% | 327,884 | +22.421% |
| 2026-06-03 | 84.74 | 86.46 | 84.59 | 86.14 | +1.484% | 340,382 | +22.080% |
| 2026-06-02 | 85.62 | 86.56 | 84.75 | 84.88 | -0.352% | 220,827 | +23.893% |
| 2026-06-01 | 86.82 | 86.82 | 83.73 | 85.18 | -3.183% | 396,637 | +23.456% |
| 2026-05-29 | 87.65 | 89.08 | 87.35 | 87.98 | -0.091% | 353,011 | +19.527% |
| 2026-05-28 | 86.65 | 88.56 | 85.93 | 88.06 | +0.399% | 236,311 | +19.419% |
| 2026-05-27 | 87.72 | 89.18 | 87.27 | 87.71 | +1.528% | 230,670 | +19.895% |
| 2026-05-26 | 85.86 | 86.97 | 85.71 | 86.39 | +1.779% | 256,026 | +21.727% |
| 2026-05-22 | 84.92 | 85.71 | 83.75 | 84.88 | +0.284% | 278,714 | +23.893% |
| 2026-05-21 | 82.10 | 85.11 | 81.20 | 84.64 | +1.536% | 291,548 | +24.244% |
| 2026-05-20 | 79.97 | 83.42 | 79.00 | 83.36 | +4.487% | 432,704 | +26.152% |
| 2026-05-19 | 81.18 | 81.57 | 78.00 | 79.78 | -3.682% | 443,153 | +31.812% |
| 2026-05-18 | 82.28 | 84.90 | 81.67 | 82.83 | +1.197% | 498,049 | +26.959% |
| 2026-05-15 | 84.79 | 84.84 | 81.77 | 81.85 | -4.726% | 409,468 | +28.479% |
| 2026-05-14 | 84.08 | 85.92 | 83.89 | 85.91 | +3.668% | 356,576 | +22.407% |
| 2026-05-13 | 83.10 | 83.91 | 81.95 | 82.87 | -0.540% | 372,691 | +26.898% |
| 2026-05-12 | 85.87 | 87.04 | 82.45 | 83.32 | -3.330% | 507,488 | +26.212% |
| 2026-05-11 | 87.90 | 87.90 | 84.46 | 86.19 | -2.079% | 406,148 | +22.010% |
| 2026-05-08 | 91.23 | 93.43 | 87.78 | 88.02 | -2.933% | 379,896 | +19.473% |
| 2026-05-07 | 89.50 | 93.43 | 86.00 | 90.68 | -2.052% | 405,685 | +15.968% |
| 2026-05-06 | 93.52 | 94.86 | 92.00 | 92.58 | +1.680% | 493,162 | +13.588% |
| 2026-05-05 | 89.01 | 91.56 | 88.33 | 91.05 | +2.592% | 344,432 | +15.497% |
| 2026-05-04 | 91.59 | 92.00 | 88.22 | 88.75 | -4.106% | 364,523 | +18.490% |
| 2026-05-01 | 91.94 | 93.37 | 91.23 | 92.55 | +1.514% | 307,259 | +13.625% |
| 2026-04-30 | 89.35 | 91.73 | 89.35 | 91.17 | +2.866% | 342,396 | +15.345% |
| 2026-04-29 | 92.05 | 92.28 | 88.28 | 88.63 | -3.736% | 468,792 | +18.651% |
| 2026-04-28 | 94.54 | 95.20 | 90.78 | 92.07 | -2.406% | 369,585 | +14.217% |
| 2026-04-27 | 93.19 | 95.09 | 93.11 | 94.34 | +1.408% | 475,421 | +11.469% |
| 2026-04-24 | 92.45 | 93.21 | 91.25 | 93.03 | +0.824% | 305,267 | +13.039% |
| 2026-04-23 | 91.73 | 93.52 | 91.12 | 92.27 | +1.284% | 394,145 | +13.970% |
| 2026-04-22 | 91.44 | 92.53 | 90.58 | 91.10 | +1.121% | 360,304 | +15.434% |
| 2026-04-21 | 91.48 | 92.60 | 89.53 | 90.09 | -0.760% | 413,299 | +16.728% |
| 2026-04-20 | 87.40 | 91.42 | 86.60 | 90.78 | +3.382% | 551,722 | +15.840% |
| 2026-04-17 | 86.19 | 89.39 | 86.15 | 87.81 | +4.735% | 451,666 | +19.759% |
| 2026-04-16 | 83.00 | 84.02 | 82.53 | 83.84 | +0.988% | 397,797 | +25.429% |
| 2026-04-15 | 82.32 | 83.16 | 81.32 | 83.02 | +0.363% | 401,601 | +26.668% |
| 2026-04-14 | 80.74 | 83.49 | 80.32 | 82.72 | +2.262% | 426,068 | +27.128% |
| 2026-04-13 | 77.86 | 81.05 | 77.02 | 80.89 | +3.453% | 440,398 | +30.004% |
| 2026-04-10 | 78.36 | 78.80 | 77.78 | 78.19 | +0.026% | 233,747 | +34.493% |
| 2026-04-09 | 75.05 | 78.69 | 75.05 | 78.17 | +3.127% | 914,238 | +34.527% |
| 2026-04-08 | 76.26 | 77.04 | 75.44 | 75.80 | +4.740% | 499,792 | +38.734% |
| 2026-04-07 | 71.29 | 72.49 | 70.73 | 72.37 | +0.514% | 266,708 | +45.309% |
| 2026-04-06 | 71.13 | 72.04 | 70.22 | 72.00 | +0.812% | 233,888 | +46.056% |
| 2026-04-02 | 71.79 | 73.50 | 70.64 | 71.42 | -2.512% | 185,424 | +47.242% |
| 2026-04-01 | 72.74 | 73.92 | 72.40 | 73.26 | +0.798% | 287,364 | +43.544% |
| 2026-03-31 | 71.95 | 73.82 | 70.76 | 72.68 | +3.048% | 340,411 | +44.689% |
| 2026-03-30 | 71.24 | 71.98 | 70.53 | 70.53 | +0.014% | 324,033 | +49.100% |
| 2026-03-27 | 70.98 | 71.79 | 70.14 | 70.52 | -0.858% | 177,252 | +49.121% |
| 2026-03-26 | 71.37 | 72.65 | 70.70 | 71.13 | -1.700% | 239,159 | +47.842% |
| 2026-03-25 | 72.76 | 73.16 | 71.18 | 72.36 | +1.019% | 174,052 | +45.329% |
| 2026-03-24 | 70.16 | 72.91 | 70.05 | 71.63 | +0.646% | 289,219 | +46.810% |
| 2026-03-23 | 71.07 | 72.22 | 70.80 | 71.17 | +4.278% | 349,095 | +47.759% |
| 2026-03-20 | 69.46 | 69.48 | 67.51 | 68.25 | -1.883% | 651,661 | +54.081% |
| 2026-03-19 | 70.47 | 71.20 | 68.97 | 69.56 | -2.221% | 293,187 | +51.179% |
| 2026-03-18 | 72.09 | 72.89 | 70.80 | 71.14 | -2.521% | 437,433 | +47.821% |
| 2026-03-17 | 73.62 | 74.26 | 72.78 | 72.98 | +0.289% | 350,406 | +44.094% |
| 2026-03-16 | 71.59 | 72.86 | 71.31 | 72.77 | +2.753% | 343,217 | +44.510% |
| 2026-03-13 | 70.41 | 71.20 | 69.08 | 70.82 | +1.085% | 339,329 | +48.489% |
| 2026-03-12 | 72.62 | 73.36 | 69.71 | 70.06 | -5.516% | 478,453 | +50.100% |
| 2026-03-11 | 75.28 | 76.19 | 73.92 | 74.15 | -1.514% | 344,673 | +41.821% |
| 2026-03-10 | 76.57 | 77.61 | 75.28 | 75.29 | -1.543% | 353,575 | +39.673% |
| 2026-03-09 | 75.87 | 76.86 | 74.27 | 76.47 | -1.240% | 355,078 | +37.518% |
| 2026-03-06 | 78.00 | 78.57 | 76.34 | 77.43 | -2.982% | 300,740 | +35.813% |
| 2026-03-05 | 80.62 | 81.50 | 78.80 | 79.81 | -2.397% | 418,171 | +31.763% |
| 2026-03-04 | 83.36 | 83.36 | 81.31 | 81.77 | -0.426% | 215,166 | +28.605% |
| 2026-03-03 | 82.59 | 82.81 | 79.58 | 82.12 | -2.886% | 387,731 | +28.057% |
| 2026-03-02 | 83.96 | 85.26 | 83.53 | 84.56 | -0.798% | 315,684 | +24.361% |
| 2026-02-27 | 84.51 | 85.30 | 83.95 | 85.24 | -0.653% | 255,970 | +23.369% |
| 2026-02-26 | 86.04 | 86.42 | 85.01 | 85.80 | +0.374% | 374,195 | +22.564% |
| 2026-02-25 | 87.60 | 87.60 | 84.60 | 85.48 | -2.286% | 220,551 | +23.023% |
| 2026-02-24 | 86.97 | 88.00 | 86.77 | 87.48 | +1.028% | 231,200 | +20.210% |
| 2026-02-23 | 88.96 | 89.00 | 85.61 | 86.59 | -2.291% | 227,333 | +21.446% |
| 2026-02-20 | 87.95 | 89.76 | 86.83 | 88.62 | +0.968% | 354,119 | +18.664% |
| 2026-02-19 | 88.78 | 89.84 | 87.28 | 87.77 | -1.955% | 359,585 | +19.813% |
| 2026-02-18 | 91.13 | 93.09 | 89.22 | 89.52 | -2.770% | 295,008 | +17.471% |
| 2026-02-17 | 93.02 | 93.66 | 91.01 | 92.07 | -1.635% | 380,806 | +14.217% |
| 2026-02-13 | 92.59 | 94.28 | 91.36 | 93.60 | +1.529% | 258,168 | +12.350% |
| 2026-02-12 | 94.16 | 95.44 | 91.72 | 92.19 | -1.863% | 330,507 | +14.069% |
| 2026-02-11 | 93.21 | 94.05 | 89.85 | 93.94 | +0.320% | 689,294 | +11.944% |
| 2026-02-10 | 95.14 | 96.18 | 92.83 | 93.64 | -1.244% | 446,392 | +12.302% |
| 2026-02-09 | 95.90 | 97.58 | 94.25 | 94.82 | -0.021% | 420,412 | +10.905% |
| 2026-02-06 | 89.97 | 95.34 | 89.76 | 94.84 | +5.884% | 1,183,184 | +10.881% |
| 2026-02-05 | 82.82 | 90.49 | 82.82 | 89.57 | +5.712% | 557,299 | +17.405% |
| 2026-02-04 | 83.85 | 85.32 | 82.75 | 84.73 | +1.949% | 549,466 | +24.112% |
| 2026-02-03 | 81.03 | 84.94 | 81.00 | 83.11 | +2.428% | 249,547 | +26.531% |
| 2026-02-02 | 82.11 | 82.76 | 81.03 | 81.14 | -0.381% | 361,978 | +29.603% |
| 2026-01-30 | 81.39 | 82.09 | 80.46 | 81.45 | -0.391% | 301,324 | +29.110% |
| 2026-01-29 | 82.02 | 82.28 | 80.69 | 81.77 | +0.467% | 274,065 | +28.605% |
| 2026-01-28 | 82.53 | 82.81 | 81.28 | 81.39 | -1.202% | 360,556 | +29.205% |
| 2026-01-27 | 83.63 | 84.03 | 82.28 | 82.38 | -1.377% | 173,575 | +27.652% |
| 2026-01-26 | 83.70 | 84.00 | 82.73 | 83.53 | +0.024% | 195,459 | +25.895% |
| 2026-01-23 | 83.95 | 84.89 | 83.14 | 83.51 | -1.521% | 233,774 | +25.925% |
| 2026-01-22 | 85.64 | 86.11 | 84.35 | 84.80 | -0.969% | 178,159 | +24.009% |
| 2026-01-21 | 83.04 | 85.88 | 83.00 | 85.63 | +3.618% | 218,491 | +22.807% |
| 2026-01-20 | 83.55 | 83.56 | 82.28 | 82.64 | -2.559% | 147,452 | +27.251% |
| 2026-01-16 | 85.42 | 86.03 | 83.93 | 84.81 | -0.458% | 298,675 | +23.995% |
| 2026-01-15 | 84.37 | 85.80 | 84.20 | 85.20 | +1.537% | 212,332 | +23.427% |
| 2026-01-14 | 83.32 | 84.29 | 82.76 | 83.91 | +0.914% | 234,110 | +25.325% |
| 2026-01-13 | 82.40 | 83.36 | 82.10 | 83.15 | +0.971% | 190,678 | +26.470% |
| 2026-01-12 | 81.08 | 82.81 | 80.49 | 82.35 | +1.479% | 147,876 | +27.699% |
| 2026-01-09 | 78.53 | 81.41 | 78.14 | 81.15 | +4.534% | 226,976 | +29.587% |
| 2026-01-08 | 73.90 | 77.99 | 73.90 | 77.63 | +4.257% | 268,544 | +35.463% |
| 2026-01-07 | 76.55 | 76.56 | 74.34 | 74.46 | -2.412% | 225,503 | +41.230% |
| 2026-01-06 | 74.04 | 76.39 | 73.39 | 76.30 | +1.964% | 248,298 | +37.824% |
| 2026-01-05 | 74.56 | 76.78 | 74.56 | 74.83 | -0.280% | 226,507 | +40.532% |
| 2026-01-02 | 73.77 | 75.29 | 73.44 | 75.04 | +1.887% | 182,332 | +40.139% |
| 2025-12-31 | 74.37 | 74.53 | 73.16 | 73.65 | -0.755% | 249,538 | +42.783% |
| 2025-12-30 | 74.87 | 75.53 | 74.10 | 74.21 | -1.198% | 235,611 | +41.706% |
| 2025-12-29 | 75.63 | 76.16 | 74.83 | 75.11 | -0.596% | 280,621 | +40.008% |
| 2025-12-26 | 75.44 | 75.79 | 74.76 | 75.56 | -0.238% | 127,609 | +39.174% |
| 2025-12-24 | 75.08 | 75.93 | 74.81 | 75.74 | +0.691% | 75,035 | +38.843% |
| 2025-12-23 | 76.25 | 77.04 | 75.10 | 75.22 | -1.891% | 235,467 | +39.803% |
| 2025-12-22 | 76.77 | 77.50 | 76.25 | 76.67 | -0.065% | 177,535 | +37.159% |
| 2025-12-19 | 76.84 | 77.47 | 76.03 | 76.72 | -0.891% | 773,998 | +37.070% |
| 2025-12-18 | 77.66 | 78.74 | 77.11 | 77.41 | +0.965% | 435,112 | +35.848% |
| 2025-12-17 | 76.49 | 77.82 | 76.39 | 76.67 | -0.169% | 384,691 | +37.159% |
| 2025-12-16 | 77.25 | 77.38 | 76.47 | 76.80 | -0.052% | 287,150 | +36.927% |
| 2025-12-15 | 77.83 | 77.83 | 76.53 | 76.84 | -0.260% | 268,007 | +36.856% |
| 2025-12-12 | 77.64 | 78.00 | 76.24 | 77.04 | -0.246% | 434,648 | +36.501% |
| 2025-12-11 | 75.95 | 77.82 | 74.25 | 77.23 | +2.359% | 382,410 | +36.165% |
| 2025-12-10 | 73.19 | 76.00 | 73.19 | 75.45 | +3.229% | 506,518 | +39.377% |
| 2025-12-09 | 72.67 | 74.04 | 72.67 | 73.09 | +0.068% | 235,929 | +43.877% |
| 2025-12-08 | 74.00 | 74.27 | 72.87 | 73.04 | -1.164% | 284,510 | +43.976% |
| 2025-12-05 | 73.73 | 74.05 | 72.77 | 73.90 | +0.887% | 255,066 | +42.300% |
| 2025-12-04 | 74.09 | 74.97 | 73.20 | 73.25 | -1.770% | 212,083 | +43.563% |
| 2025-12-03 | 74.04 | 74.74 | 73.76 | 74.57 | +0.852% | 223,784 | +41.022% |
| 2025-12-02 | 74.88 | 74.88 | 73.14 | 73.94 | -0.189% | 186,204 | +42.223% |
| 2025-12-01 | 73.81 | 75.51 | 73.78 | 74.08 | -1.227% | 255,376 | +41.955% |
| 2025-11-28 | 75.51 | 75.71 | 74.58 | 75.00 | -0.226% | 139,730 | +40.213% |
| 2025-11-26 | 74.66 | 76.07 | 74.46 | 75.17 | -0.279% | 502,488 | +39.896% |
| 2025-11-25 | 72.15 | 75.72 | 71.75 | 75.38 | +4.986% | 382,166 | +39.507% |
| 2025-11-24 | 72.12 | 73.14 | 70.39 | 71.80 | -0.471% | 414,495 | +46.462% |
| 2025-11-21 | 68.55 | 72.78 | 68.00 | 72.14 | +6.088% | 651,131 | +45.772% |
| 2025-11-20 | 69.39 | 70.07 | 66.97 | 68.00 | -1.805% | 550,057 | +54.647% |
| 2025-11-19 | 70.91 | 72.53 | 65.74 | 69.25 | +3.575% | 812,648 | +51.856% |
| 2025-11-18 | 66.19 | 67.22 | 65.01 | 66.86 | +0.105% | 495,950 | +57.284% |
| 2025-11-17 | 69.87 | 69.95 | 66.58 | 66.79 | -4.408% | 418,201 | +57.449% |
| 2025-11-14 | 70.58 | 71.14 | 69.67 | 69.87 | -1.230% | 281,683 | +50.508% |
| 2025-11-13 | 71.89 | 72.99 | 70.62 | 70.74 | -1.463% | 225,609 | +48.657% |
| 2025-11-12 | 71.81 | 72.89 | 71.31 | 71.79 | +0.279% | 297,538 | +46.483% |
| 2025-11-11 | 72.16 | 72.46 | 71.47 | 71.59 | -0.611% | 228,278 | +46.892% |
| 2025-11-10 | 72.55 | 72.55 | 71.36 | 72.03 | -0.166% | 333,972 | +45.995% |
| 2025-11-07 | 70.70 | 72.65 | 70.70 | 72.15 | +1.277% | 361,022 | +45.752% |
| 2025-11-06 | 73.31 | 73.67 | 70.91 | 71.24 | -2.903% | 287,468 | +47.614% |
| 2025-11-05 | 73.50 | 74.03 | 72.66 | 73.37 | -0.677% | 319,042 | +43.328% |
| 2025-11-04 | 74.86 | 75.04 | 73.72 | 73.87 | -1.612% | 223,337 | +42.358% |
| 2025-11-03 | 73.94 | 75.31 | 72.85 | 75.08 | +1.446% | 360,953 | +40.064% |
| 2025-10-31 | 74.19 | 75.25 | 73.78 | 74.01 | -1.030% | 265,236 | +42.089% |
| 2025-10-30 | 74.51 | 76.52 | 74.50 | 74.78 | +0.027% | 275,250 | +40.626% |
| 2025-10-29 | 76.47 | 77.62 | 74.40 | 74.76 | -2.542% | 313,286 | +40.663% |
| 2025-10-28 | 76.00 | 77.00 | 75.64 | 76.71 | -0.091% | 265,637 | +37.088% |
| 2025-10-27 | 76.51 | 78.25 | 76.20 | 76.78 | +0.497% | 199,175 | +36.963% |
| 2025-10-24 | 77.29 | 77.44 | 75.96 | 76.40 | +0.460% | 166,996 | +37.644% |
| 2025-10-23 | 75.17 | 76.36 | 75.17 | 76.05 | +0.702% | 252,767 | +38.277% |
| 2025-10-22 | 76.92 | 77.77 | 75.43 | 75.52 | -1.615% | 237,683 | +39.248% |
| 2025-10-21 | 74.79 | 77.39 | 74.34 | 76.76 | +2.020% | 192,538 | +36.998% |
| 2025-10-20 | 74.79 | 75.48 | 74.55 | 75.24 | +0.953% | 165,192 | +39.766% |
| 2025-10-17 | 74.74 | 75.22 | 73.74 | 74.53 | -0.547% | 220,341 | +41.098% |
| 2025-10-16 | 75.86 | 76.06 | 74.54 | 74.94 | -0.965% | 233,045 | +40.326% |
| 2025-10-15 | 75.07 | 76.18 | 74.79 | 75.67 | +1.136% | 212,857 | +38.972% |
| 2025-10-14 | 72.19 | 75.06 | 72.06 | 74.82 | +2.620% | 242,846 | +40.551% |
| 2025-10-13 | 74.31 | 75.06 | 72.77 | 72.91 | -1.005% | 256,545 | +44.233% |
| 2025-10-10 | 75.24 | 76.00 | 73.47 | 73.65 | -1.905% | 325,906 | +42.783% |
| 2025-10-09 | 76.77 | 76.79 | 74.99 | 75.08 | -2.278% | 177,043 | +40.064% |
| 2025-10-08 | 76.57 | 77.81 | 75.90 | 76.83 | +0.629% | 249,635 | +36.874% |
| 2025-10-07 | 76.44 | 76.56 | 75.75 | 76.35 | -0.300% | 257,811 | +37.734% |
| 2025-10-06 | 78.63 | 78.63 | 76.47 | 76.58 | -1.606% | 221,682 | +37.320% |
| 2025-10-03 | 77.72 | 79.23 | 77.47 | 77.83 | +0.374% | 245,270 | +35.115% |
| 2025-10-02 | 76.44 | 77.69 | 75.92 | 77.54 | +1.812% | 237,951 | +35.620% |
| 2025-10-01 | 75.88 | 76.66 | 75.41 | 76.16 | +0.013% | 201,574 | +38.078% |
| 2025-09-30 | 75.67 | 76.22 | 74.89 | 76.15 | +0.834% | 226,134 | +38.096% |
| 2025-09-29 | 75.97 | 75.97 | 74.97 | 75.52 | -0.106% | 225,076 | +39.248% |
| 2025-09-26 | 75.13 | 75.67 | 74.82 | 75.60 | +1.029% | 145,901 | +39.101% |
| 2025-09-25 | 75.71 | 76.12 | 74.62 | 74.83 | -1.643% | 170,610 | +40.532% |
| 2025-09-24 | 76.55 | 77.49 | 75.95 | 76.08 | -1.208% | 198,937 | +38.223% |
| 2025-09-23 | 75.95 | 77.16 | 75.95 | 77.01 | +1.503% | 216,857 | +36.554% |
| 2025-09-22 | 75.60 | 76.32 | 75.14 | 75.87 | +0.066% | 221,288 | +38.606% |
| 2025-09-19 | 76.86 | 77.24 | 75.14 | 75.82 | -1.005% | 701,687 | +38.697% |
| 2025-09-18 | 76.14 | 77.05 | 75.38 | 76.59 | +1.096% | 233,085 | +37.303% |
| 2025-09-17 | 77.59 | 78.99 | 75.02 | 75.76 | -1.700% | 228,762 | +38.807% |
| 2025-09-16 | 78.92 | 78.92 | 76.44 | 77.07 | -2.455% | 252,311 | +36.447% |
| 2025-09-15 | 77.95 | 79.11 | 77.40 | 79.01 | +1.948% | 273,451 | +33.097% |
| 2025-09-12 | 79.83 | 80.14 | 77.44 | 77.50 | -2.919% | 232,805 | +35.690% |
| 2025-09-11 | 78.94 | 80.34 | 78.57 | 79.83 | +1.941% | 279,074 | +31.730% |
| 2025-09-10 | 78.81 | 79.79 | 78.08 | 78.31 | -0.647% | 357,603 | +34.287% |
| 2025-09-09 | 80.20 | 80.23 | 78.43 | 78.82 | -2.475% | 241,733 | +33.418% |
| 2025-09-08 | 81.21 | 81.21 | 79.56 | 80.82 | -0.639% | 334,533 | +30.116% |
| 2025-09-05 | 80.68 | 82.23 | 80.02 | 81.34 | +2.083% | 327,169 | +29.284% |
| 2025-09-04 | 77.99 | 79.80 | 77.48 | 79.68 | +3.494% | 348,866 | +31.978% |
| 2025-09-03 | 76.00 | 77.20 | 75.38 | 76.99 | +1.196% | 520,984 | +36.589% |
| 2025-09-02 | 75.71 | 76.82 | 75.08 | 76.08 | -0.105% | 452,896 | +38.223% |
| 2025-08-29 | 77.40 | 77.64 | 75.27 | 76.16 | -1.995% | 360,951 | +38.078% |
| 2025-08-28 | 78.36 | 78.36 | 77.08 | 77.71 | -0.474% | 411,512 | +35.324% |
| 2025-08-27 | 76.61 | 78.23 | 76.61 | 78.08 | +1.009% | 458,867 | +34.682% |
| 2025-08-26 | 75.75 | 77.44 | 75.62 | 77.30 | +2.006% | 317,800 | +36.041% |
| 2025-08-25 | 75.21 | 75.86 | 74.92 | 75.78 | +0.318% | 251,143 | +38.770% |
| 2025-08-22 | 72.86 | 76.22 | 72.43 | 75.54 | +4.525% | 395,694 | +39.211% |
| 2025-08-21 | 71.50 | 72.40 | 71.00 | 72.27 | +0.194% | 301,079 | +45.510% |
| 2025-08-20 | 73.33 | 73.59 | 72.02 | 72.13 | -2.157% | 307,146 | +45.792% |
| 2025-08-19 | 74.28 | 75.00 | 73.06 | 73.72 | -0.405% | 411,260 | +42.648% |
| 2025-08-18 | 72.88 | 74.11 | 72.88 | 74.02 | +1.425% | 303,118 | +42.070% |
| 2025-08-15 | 74.61 | 74.61 | 72.68 | 72.98 | -1.392% | 398,022 | +44.094% |
| 2025-08-14 | 73.75 | 74.37 | 73.54 | 74.01 | -1.661% | 431,959 | +42.089% |
| 2025-08-13 | 73.45 | 75.87 | 73.22 | 75.26 | +3.337% | 524,638 | +39.729% |
| 2025-08-12 | 70.56 | 73.08 | 70.16 | 72.83 | +4.461% | 485,655 | +44.391% |
| 2025-08-11 | 69.42 | 70.63 | 69.26 | 69.72 | +0.014% | 590,947 | +50.832% |
| 2025-08-08 | 68.78 | 70.31 | 68.34 | 69.71 | +2.560% | 1,097,173 | +50.854% |
| 2025-08-07 | 72.62 | 73.14 | 66.95 | 67.97 | -4.295% | 1,752,195 | +54.715% |
| 2025-08-06 | 74.11 | 76.99 | 69.19 | 71.02 | -13.748% | 1,594,685 | +48.071% |
| 2025-08-05 | 81.65 | 82.37 | 81.13 | 82.34 | +0.969% | 417,893 | +27.714% |
| 2025-08-04 | 81.30 | 81.87 | 80.77 | 81.55 | +0.966% | 249,270 | +28.952% |
| 2025-08-01 | 80.09 | 81.33 | 79.21 | 80.77 | -0.615% | 422,523 | +30.197% |
| 2025-07-31 | 81.02 | 81.71 | 79.99 | 81.27 | -0.441% | 476,688 | +29.396% |
| 2025-07-30 | 82.67 | 83.49 | 81.00 | 81.63 | -1.150% | 264,802 | +28.825% |
| 2025-07-29 | 83.02 | 83.52 | 81.98 | 82.58 | +0.487% | 265,150 | +27.343% |
| 2025-07-28 | 82.64 | 83.63 | 82.06 | 82.18 | -0.569% | 287,938 | +27.963% |
| 2025-07-25 | 82.47 | 82.65 | 81.33 | 82.65 | +1.374% | 169,988 | +27.235% |
| 2025-07-24 | 81.14 | 81.55 | 80.75 | 81.53 | +0.123% | 261,622 | +28.983% |
| 2025-07-23 | 82.00 | 82.71 | 81.07 | 81.43 | +0.098% | 296,103 | +29.142% |
| 2025-07-22 | 78.87 | 81.84 | 78.86 | 81.35 | +4.362% | 298,719 | +29.269% |
| 2025-07-21 | 77.48 | 78.40 | 76.86 | 77.95 | +1.418% | 253,017 | +34.907% |
| 2025-07-18 | 77.82 | 77.92 | 76.34 | 76.86 | -0.864% | 249,859 | +36.820% |
| 2025-07-17 | 76.52 | 78.12 | 76.52 | 77.53 | +1.360% | 288,154 | +35.638% |
| 2025-07-16 | 77.22 | 77.28 | 75.43 | 76.49 | -0.144% | 246,590 | +37.482% |
| 2025-07-15 | 78.80 | 78.96 | 76.53 | 76.60 | -2.296% | 429,002 | +37.285% |
| 2025-07-14 | 78.42 | 78.73 | 77.69 | 78.40 | +0.128% | 260,035 | +34.133% |
| 2025-07-11 | 79.07 | 79.20 | 78.09 | 78.30 | -1.658% | 253,933 | +34.304% |
| 2025-07-10 | 78.31 | 80.74 | 78.31 | 79.62 | +1.336% | 335,310 | +32.077% |
| 2025-07-09 | 77.47 | 78.87 | 76.88 | 78.57 | +2.385% | 286,598 | +33.842% |
| 2025-07-08 | 76.29 | 77.86 | 76.13 | 76.74 | +0.921% | 281,389 | +37.034% |
| 2025-07-07 | 77.40 | 78.30 | 75.79 | 76.04 | -2.350% | 406,090 | +38.296% |
| 2025-07-03 | 78.01 | 78.23 | 77.50 | 77.87 | +0.348% | 176,893 | +35.046% |
| 2025-07-02 | 75.70 | 77.98 | 75.70 | 77.60 | +2.092% | 334,752 | +35.515% |
| 2025-07-01 | 72.12 | 76.93 | 72.12 | 76.01 | +5.030% | 395,160 | +38.350% |
| 2025-06-30 | 73.69 | 73.69 | 71.79 | 72.37 | -0.385% | 456,024 | +45.309% |
| 2025-06-27 | 72.48 | 73.51 | 72.10 | 72.65 | +1.015% | 779,157 | +44.749% |
| 2025-06-26 | 71.52 | 71.98 | 70.98 | 71.92 | +0.912% | 200,803 | +46.218% |
| 2025-06-25 | 72.09 | 72.09 | 70.89 | 71.27 | -1.028% | 206,080 | +47.552% |
| 2025-06-24 | 71.25 | 72.05 | 70.48 | 72.01 | +1.810% | 301,306 | +46.035% |
| 2025-06-23 | 68.39 | 70.73 | 68.12 | 70.73 | +3.120% | 277,009 | +48.678% |
| 2025-06-20 | 68.12 | 68.98 | 67.95 | 68.59 | +1.345% | 552,356 | +53.317% |
| 2025-06-18 | 67.13 | 68.41 | 67.13 | 67.68 | +0.460% | 342,307 | +55.378% |
| 2025-06-17 | 67.64 | 68.44 | 67.15 | 67.37 | -1.650% | 243,780 | +56.093% |
| 2025-06-16 | 68.66 | 68.91 | 67.94 | 68.50 | +1.197% | 271,436 | +53.518% |
| 2025-06-13 | 68.85 | 69.14 | 67.37 | 67.69 | -3.314% | 266,492 | +55.355% |
| 2025-06-12 | 70.11 | 70.40 | 69.35 | 70.01 | -0.653% | 242,646 | +50.207% |
| 2025-06-11 | 72.38 | 72.64 | 70.03 | 70.47 | -2.057% | 359,767 | +49.227% |
| 2025-06-10 | 71.45 | 71.98 | 70.52 | 71.95 | +1.610% | 324,680 | +46.157% |
| 2025-06-09 | 70.93 | 71.48 | 70.40 | 70.81 | +0.568% | 254,094 | +48.510% |
| 2025-06-06 | 70.86 | 71.17 | 70.13 | 70.41 | +0.313% | 221,388 | +49.354% |
| 2025-06-05 | 69.47 | 70.59 | 68.66 | 70.19 | +1.095% | 348,954 | +49.822% |
| 2025-06-04 | 69.30 | 69.77 | 68.77 | 69.43 | +0.667% | 248,173 | +51.462% |
| 2025-06-03 | 67.94 | 68.97 | 67.75 | 68.97 | +1.966% | 276,049 | +52.472% |
| 2025-06-02 | 68.46 | 69.14 | 66.63 | 67.64 | -1.615% | 372,001 | +55.470% |
| 2025-05-30 | 68.44 | 69.14 | 68.03 | 68.75 | -0.305% | 362,018 | +52.960% |
| 2025-05-29 | 68.86 | 68.98 | 67.50 | 68.96 | +1.055% | 303,484 | +52.494% |
| 2025-05-28 | 69.40 | 69.42 | 68.06 | 68.24 | 0.000% | 334,586 | +54.103% |