GFL
GFL Environmental Inc. Subordinate Voting Shares
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
41.96USD+3.784%(+1.53)6,780,258
Pre-marketOct 2, 2026 8:54:30 AM EDT
41.15USD+1.781%(+0.72)
After-hoursOct 2, 2026 4:10:30 PM EDT
41.98USD+0.048%(+0.02)
GFL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.80 | 42.33 | 40.59 | 41.98 | +3.834% | 6,780,258 | 0.000% |
| 2026-10-01 | 41.75 | 42.16 | 39.73 | 40.43 | -3.347% | 5,018,812 | +3.834% |
| 2026-09-30 | 42.30 | 42.46 | 41.75 | 41.83 | -0.877% | 3,348,401 | +0.359% |
| 2026-09-29 | 41.25 | 42.22 | 40.94 | 42.20 | +1.932% | 4,088,508 | -0.521% |
| 2026-09-28 | 42.12 | 42.34 | 41.38 | 41.40 | -2.058% | 2,673,557 | +1.401% |
| 2026-09-25 | 41.73 | 42.29 | 41.65 | 42.27 | +1.149% | 2,161,454 | -0.686% |
| 2026-09-24 | 41.84 | 42.36 | 41.65 | 41.79 | -0.263% | 3,242,303 | +0.455% |
| 2026-09-23 | 42.29 | 42.53 | 41.32 | 41.90 | -1.039% | 2,943,426 | +0.191% |
| 2026-09-22 | 42.00 | 42.63 | 41.78 | 42.34 | -0.982% | 3,062,640 | -0.850% |
| 2026-09-21 | 42.25 | 42.76 | 41.88 | 42.76 | +0.541% | 2,305,001 | -1.824% |
| 2026-09-18 | 43.20 | 43.31 | 42.12 | 42.53 | -1.619% | 4,993,407 | -1.293% |
| 2026-09-17 | 44.05 | 44.53 | 42.71 | 43.23 | +5.259% | 5,250,332 | -2.892% |
| 2026-09-16 | 42.09 | 42.90 | 40.96 | 41.07 | -2.632% | 2,858,765 | +2.216% |
| 2026-09-15 | 42.48 | 42.65 | 42.11 | 42.18 | -1.009% | 1,959,876 | -0.474% |
| 2026-09-14 | 43.22 | 43.41 | 42.49 | 42.61 | -0.560% | 1,985,269 | -1.479% |
| 2026-09-11 | 42.13 | 42.85 | 41.38 | 42.85 | +2.931% | 2,988,763 | -2.030% |
| 2026-09-10 | 42.05 | 42.38 | 41.45 | 41.63 | -0.881% | 2,088,331 | +0.841% |
| 2026-09-09 | 43.02 | 43.02 | 41.80 | 42.00 | -2.029% | 2,409,976 | -0.048% |
| 2026-09-08 | 43.60 | 44.00 | 42.67 | 42.87 | -1.967% | 6,955,256 | -2.076% |
| 2026-09-04 | 42.89 | 43.82 | 42.85 | 43.73 | +0.575% | 2,143,561 | -4.002% |
| 2026-09-03 | 42.87 | 43.61 | 42.46 | 43.48 | +2.090% | 2,656,102 | -3.450% |
| 2026-09-02 | 41.50 | 43.37 | 41.50 | 42.59 | +2.627% | 2,293,972 | -1.432% |
| 2026-09-01 | 42.37 | 42.62 | 41.44 | 41.50 | -1.868% | 2,075,761 | +1.157% |
| 2026-08-31 | 42.97 | 42.97 | 42.09 | 42.29 | -1.261% | 2,681,656 | -0.733% |
| 2026-08-28 | 41.20 | 43.10 | 40.65 | 42.83 | +4.387% | 4,020,291 | -1.985% |
| 2026-08-27 | 41.31 | 41.47 | 40.65 | 41.03 | -0.702% | 1,474,777 | +2.315% |
| 2026-08-26 | 40.64 | 41.42 | 40.64 | 41.32 | +1.473% | 1,031,033 | +1.597% |
| 2026-08-25 | 41.50 | 42.14 | 40.70 | 40.72 | -1.880% | 1,234,642 | +3.094% |
| 2026-08-24 | 41.16 | 42.04 | 40.96 | 41.50 | +1.096% | 1,471,965 | +1.157% |
| 2026-08-21 | 41.33 | 41.75 | 41.05 | 41.05 | -0.291% | 977,848 | +2.266% |
| 2026-08-20 | 41.43 | 41.96 | 40.80 | 41.17 | -0.843% | 1,040,430 | +1.967% |
| 2026-08-19 | 40.78 | 42.32 | 40.53 | 41.52 | +2.544% | 1,646,946 | +1.108% |
| 2026-08-18 | 41.97 | 42.50 | 40.49 | 40.49 | -2.528% | 3,054,029 | +3.680% |
| 2026-08-17 | 41.61 | 41.93 | 41.28 | 41.54 | -0.859% | 1,777,323 | +1.059% |
| 2026-08-14 | 42.00 | 42.00 | 41.42 | 41.90 | +0.600% | 2,082,268 | +0.191% |
| 2026-08-13 | 40.99 | 41.78 | 40.99 | 41.65 | +1.908% | 1,871,476 | +0.792% |
| 2026-08-12 | 41.05 | 41.61 | 40.67 | 40.87 | -1.089% | 1,362,981 | +2.716% |
| 2026-08-11 | 41.16 | 41.66 | 41.01 | 41.32 | +0.340% | 1,406,982 | +1.597% |
| 2026-08-10 | 41.00 | 41.47 | 40.97 | 41.18 | -0.339% | 953,417 | +1.943% |
| 2026-08-07 | 41.56 | 42.44 | 41.03 | 41.32 | -0.554% | 1,597,298 | +1.597% |
| 2026-08-06 | 41.63 | 41.80 | 41.00 | 41.55 | +0.874% | 831,310 | +1.035% |
| 2026-08-05 | 42.42 | 42.58 | 40.95 | 41.19 | -2.068% | 1,744,851 | +1.918% |
| 2026-08-04 | 41.38 | 42.55 | 40.92 | 42.06 | +0.143% | 2,990,804 | -0.190% |
| 2026-08-03 | 41.86 | 42.66 | 41.58 | 42.00 | +1.646% | 1,830,404 | -0.048% |
| 2026-07-31 | 41.54 | 41.97 | 41.00 | 41.32 | -0.121% | 4,113,215 | +1.597% |
| 2026-07-30 | 41.96 | 43.03 | 40.28 | 41.37 | +2.808% | 6,287,914 | +1.474% |
| 2026-07-29 | 39.40 | 41.06 | 39.26 | 40.24 | +2.784% | 4,952,990 | +4.324% |
| 2026-07-28 | 39.38 | 39.41 | 39.03 | 39.15 | +0.410% | 1,346,352 | +7.229% |
| 2026-07-27 | 39.70 | 40.00 | 38.96 | 38.99 | -1.739% | 1,321,020 | +7.669% |
| 2026-07-24 | 38.88 | 39.85 | 38.67 | 39.68 | +1.927% | 1,635,754 | +5.796% |
| 2026-07-23 | 39.26 | 39.66 | 38.69 | 38.93 | -0.435% | 1,913,871 | +7.835% |
| 2026-07-22 | 38.72 | 39.35 | 38.38 | 39.10 | +1.956% | 1,743,781 | +7.366% |
| 2026-07-21 | 38.68 | 39.04 | 38.24 | 38.35 | -1.993% | 1,345,455 | +9.465% |
| 2026-07-20 | 39.55 | 39.55 | 39.03 | 39.13 | -1.087% | 1,377,275 | +7.283% |
| 2026-07-17 | 39.68 | 40.07 | 39.09 | 39.56 | -0.177% | 2,832,413 | +6.117% |
| 2026-07-16 | 39.18 | 40.17 | 38.92 | 39.63 | +1.824% | 2,800,302 | +5.930% |
| 2026-07-15 | 38.77 | 39.48 | 38.53 | 38.92 | +0.673% | 2,267,615 | +7.862% |
| 2026-07-14 | 38.86 | 39.65 | 38.41 | 38.66 | -1.277% | 3,625,821 | +8.588% |
| 2026-07-13 | 39.70 | 40.02 | 39.15 | 39.16 | -1.484% | 1,988,769 | +7.201% |
| 2026-07-10 | 40.51 | 40.62 | 39.60 | 39.75 | -0.873% | 3,351,842 | +5.610% |
| 2026-07-09 | 40.41 | 40.86 | 40.02 | 40.10 | -1.932% | 2,525,230 | +4.688% |
| 2026-07-08 | 41.47 | 41.50 | 40.19 | 40.89 | -1.494% | 3,646,955 | +2.666% |
| 2026-07-07 | 40.84 | 41.51 | 40.53 | 41.51 | +2.519% | 5,502,665 | +1.132% |
| 2026-07-06 | 39.77 | 41.19 | 39.35 | 40.49 | +8.031% | 8,201,968 | +3.680% |
| 2026-07-02 | 37.64 | 37.81 | 36.10 | 37.48 | +0.160% | 3,432,284 | +12.006% |
| 2026-07-01 | 36.93 | 37.98 | 36.93 | 37.42 | +1.712% | 2,902,643 | +12.186% |
| 2026-06-30 | 36.83 | 36.83 | 36.23 | 36.79 | -0.109% | 2,557,474 | +14.107% |
| 2026-06-29 | 37.43 | 37.64 | 36.55 | 36.83 | -1.313% | 2,412,657 | +13.983% |
| 2026-06-26 | 38.25 | 38.53 | 36.81 | 37.32 | -1.218% | 18,445,093 | +12.487% |
| 2026-06-25 | 37.27 | 38.15 | 37.09 | 37.78 | +1.423% | 4,746,550 | +11.117% |
| 2026-06-24 | 36.14 | 37.44 | 35.81 | 37.25 | +3.443% | 3,723,548 | +12.698% |
| 2026-06-23 | 35.76 | 36.05 | 35.35 | 36.01 | +2.886% | 1,884,616 | +16.579% |
| 2026-06-22 | 34.85 | 35.34 | 34.59 | 35.00 | -0.285% | 1,685,405 | +19.943% |
| 2026-06-18 | 35.08 | 35.45 | 34.39 | 35.10 | +0.257% | 1,573,905 | +19.601% |
| 2026-06-17 | 35.77 | 36.28 | 34.93 | 35.01 | -3.100% | 2,313,280 | +19.909% |
| 2026-06-16 | 35.94 | 36.16 | 35.33 | 36.13 | +0.501% | 1,038,370 | +16.192% |
| 2026-06-15 | 35.70 | 36.27 | 35.58 | 35.95 | -0.056% | 1,370,216 | +16.773% |
| 2026-06-12 | 35.68 | 36.19 | 35.59 | 35.97 | +0.279% | 1,755,807 | +16.708% |
| 2026-06-11 | 36.55 | 36.86 | 35.84 | 35.87 | -1.968% | 3,827,281 | +17.034% |
| 2026-06-10 | 35.82 | 36.62 | 35.34 | 36.59 | +2.464% | 3,089,338 | +14.731% |
| 2026-06-09 | 34.75 | 35.94 | 34.64 | 35.71 | +2.321% | 2,509,650 | +17.558% |
| 2026-06-08 | 35.40 | 35.92 | 34.82 | 34.90 | -1.718% | 4,168,467 | +20.287% |
| 2026-06-05 | 36.24 | 36.30 | 35.23 | 35.51 | -0.810% | 2,680,327 | +18.220% |
| 2026-06-04 | 35.19 | 35.84 | 34.99 | 35.80 | +3.140% | 2,911,180 | +17.263% |
| 2026-06-03 | 33.75 | 34.87 | 33.72 | 34.71 | +2.814% | 2,867,482 | +20.945% |
| 2026-06-02 | 33.95 | 34.23 | 33.33 | 33.76 | -1.632% | 2,288,649 | +24.348% |
| 2026-06-01 | 33.76 | 34.35 | 33.54 | 34.32 | +2.326% | 3,604,609 | +22.319% |
| 2026-05-29 | 34.30 | 34.48 | 33.52 | 33.54 | -2.159% | 3,792,648 | +25.164% |
| 2026-05-28 | 34.76 | 34.95 | 34.20 | 34.28 | -1.692% | 1,691,277 | +22.462% |
| 2026-05-27 | 35.35 | 35.77 | 34.84 | 34.87 | -1.858% | 1,294,919 | +20.390% |
| 2026-05-26 | 35.64 | 36.25 | 35.31 | 35.53 | -0.532% | 1,867,962 | +18.154% |
| 2026-05-22 | 35.91 | 36.28 | 35.46 | 35.72 | -0.667% | 2,296,550 | +17.525% |
| 2026-05-21 | 36.28 | 36.57 | 35.91 | 35.96 | -1.936% | 1,288,195 | +16.741% |
| 2026-05-20 | 36.69 | 37.35 | 36.56 | 36.67 | -0.488% | 1,484,546 | +14.481% |
| 2026-05-19 | 37.70 | 37.92 | 36.84 | 36.85 | -1.812% | 1,544,120 | +13.921% |
| 2026-05-18 | 37.00 | 38.00 | 36.78 | 37.53 | +1.186% | 1,398,934 | +11.857% |
| 2026-05-15 | 37.46 | 37.52 | 36.70 | 37.09 | -0.215% | 1,356,807 | +13.184% |
| 2026-05-14 | 36.64 | 37.33 | 36.09 | 37.17 | +2.566% | 1,553,680 | +12.941% |
| 2026-05-13 | 36.50 | 36.51 | 35.53 | 36.24 | -0.494% | 3,240,647 | +15.839% |
| 2026-05-12 | 36.75 | 37.12 | 36.39 | 36.42 | -0.628% | 1,322,394 | +15.266% |
| 2026-05-11 | 36.71 | 36.99 | 36.22 | 36.65 | -0.245% | 1,695,850 | +14.543% |
| 2026-05-08 | 37.28 | 37.52 | 36.71 | 36.74 | -1.210% | 1,844,315 | +14.262% |
| 2026-05-07 | 36.30 | 37.30 | 36.30 | 37.19 | +2.198% | 3,382,111 | +12.880% |
| 2026-05-06 | 37.06 | 37.52 | 36.17 | 36.39 | -1.622% | 3,362,191 | +15.361% |
| 2026-05-05 | 37.56 | 37.62 | 36.67 | 36.99 | -1.909% | 2,495,865 | +13.490% |
| 2026-05-04 | 38.30 | 38.73 | 37.65 | 37.71 | -2.052% | 2,917,861 | +11.323% |
| 2026-05-01 | 40.53 | 40.55 | 38.47 | 38.50 | -4.014% | 2,909,247 | +9.039% |
| 2026-04-30 | 41.00 | 42.00 | 39.27 | 40.11 | -0.570% | 4,695,685 | +4.662% |
| 2026-04-29 | 40.39 | 40.64 | 39.69 | 40.34 | +0.473% | 2,285,484 | +4.065% |
| 2026-04-28 | 39.87 | 40.15 | 39.14 | 40.15 | +1.210% | 2,138,711 | +4.558% |
| 2026-04-27 | 40.39 | 41.01 | 39.64 | 39.67 | -1.831% | 1,923,634 | +5.823% |
| 2026-04-24 | 41.00 | 41.00 | 39.83 | 40.41 | +0.124% | 1,910,269 | +3.885% |
| 2026-04-23 | 39.75 | 40.84 | 39.35 | 40.36 | +1.945% | 3,419,642 | +4.014% |
| 2026-04-22 | 39.43 | 40.26 | 38.88 | 39.59 | +0.533% | 2,500,230 | +6.037% |
| 2026-04-21 | 39.26 | 39.89 | 39.22 | 39.38 | -0.101% | 2,172,496 | +6.602% |
| 2026-04-20 | 39.16 | 40.13 | 38.87 | 39.42 | +1.233% | 2,544,630 | +6.494% |
| 2026-04-17 | 39.00 | 39.04 | 37.91 | 38.94 | -0.103% | 3,969,337 | +7.807% |
| 2026-04-16 | 39.14 | 39.92 | 38.91 | 38.98 | -0.051% | 4,155,947 | +7.696% |
| 2026-04-15 | 38.28 | 39.57 | 37.79 | 39.00 | +1.062% | 5,386,281 | +7.641% |
| 2026-04-14 | 38.96 | 39.50 | 36.96 | 38.59 | -0.924% | 6,886,437 | +8.785% |
| 2026-04-13 | 41.19 | 41.44 | 38.38 | 38.95 | -9.587% | 6,273,228 | +7.779% |
| 2026-04-10 | 44.45 | 44.47 | 42.55 | 43.08 | -3.213% | 1,285,332 | -2.553% |
| 2026-04-09 | 44.10 | 44.55 | 43.98 | 44.51 | +0.451% | 1,830,303 | -5.684% |
| 2026-04-08 | 44.91 | 45.37 | 43.82 | 44.31 | -0.539% | 1,549,013 | -5.258% |
| 2026-04-07 | 44.72 | 45.17 | 44.24 | 44.55 | -0.735% | 1,543,064 | -5.769% |
| 2026-04-06 | 44.43 | 45.10 | 44.28 | 44.88 | +0.696% | 1,650,565 | -6.462% |
| 2026-04-02 | 43.39 | 45.04 | 43.06 | 44.57 | +2.319% | 2,246,389 | -5.811% |
| 2026-04-01 | 42.45 | 43.70 | 42.45 | 43.56 | +4.410% | 2,691,522 | -3.627% |
| 2026-03-31 | 40.80 | 41.77 | 40.40 | 41.72 | +3.242% | 3,343,082 | +0.623% |
| 2026-03-30 | 39.16 | 40.54 | 39.15 | 40.41 | +3.722% | 1,474,454 | +3.885% |
| 2026-03-27 | 39.79 | 40.08 | 38.60 | 38.96 | -2.037% | 1,767,141 | +7.752% |
| 2026-03-26 | 39.41 | 40.23 | 39.31 | 39.77 | +0.252% | 2,214,040 | +5.557% |
| 2026-03-25 | 39.75 | 39.88 | 38.86 | 39.67 | +0.685% | 1,623,256 | +5.823% |
| 2026-03-24 | 40.13 | 40.13 | 39.20 | 39.40 | -2.668% | 1,914,755 | +6.548% |
| 2026-03-23 | 40.85 | 41.23 | 40.44 | 40.48 | -0.663% | 1,462,616 | +3.706% |
| 2026-03-20 | 42.76 | 43.00 | 40.67 | 40.75 | -4.140% | 1,645,600 | +3.018% |
| 2026-03-19 | 42.21 | 42.59 | 41.81 | 42.51 | +0.354% | 1,161,233 | -1.247% |
| 2026-03-18 | 42.43 | 42.73 | 42.10 | 42.36 | -0.165% | 1,217,107 | -0.897% |
| 2026-03-17 | 42.26 | 43.37 | 42.26 | 42.43 | +0.071% | 1,337,840 | -1.061% |
| 2026-03-16 | 42.89 | 43.19 | 42.28 | 42.40 | -1.372% | 1,088,165 | -0.991% |
| 2026-03-13 | 43.67 | 44.05 | 42.75 | 42.99 | -0.555% | 1,692,732 | -2.349% |
| 2026-03-12 | 43.40 | 44.02 | 43.22 | 43.23 | -0.254% | 900,231 | -2.892% |
| 2026-03-11 | 43.47 | 43.73 | 43.25 | 43.34 | -0.368% | 935,064 | -3.138% |
| 2026-03-10 | 45.00 | 45.00 | 43.29 | 43.50 | -3.398% | 1,272,584 | -3.494% |
| 2026-03-09 | 44.23 | 45.13 | 43.94 | 45.03 | +1.009% | 1,871,720 | -6.773% |
| 2026-03-06 | 44.88 | 45.49 | 44.39 | 44.58 | -0.580% | 1,076,881 | -5.832% |
| 2026-03-05 | 44.46 | 44.95 | 43.84 | 44.84 | +0.156% | 1,238,720 | -6.378% |
| 2026-03-04 | 45.15 | 45.38 | 44.60 | 44.77 | -1.214% | 3,591,545 | -6.232% |
| 2026-03-03 | 45.07 | 45.48 | 44.04 | 45.32 | +0.243% | 1,209,244 | -7.370% |
| 2026-03-02 | 43.98 | 45.56 | 43.58 | 45.21 | +2.308% | 1,949,934 | -7.144% |
| 2026-02-27 | 44.44 | 44.51 | 43.93 | 44.19 | +0.798% | 1,063,749 | -5.001% |
| 2026-02-26 | 42.51 | 44.01 | 42.51 | 43.84 | +3.714% | 1,022,642 | -4.243% |
| 2026-02-25 | 42.57 | 42.63 | 41.93 | 42.27 | +0.047% | 1,249,196 | -0.686% |
| 2026-02-24 | 42.21 | 42.78 | 41.91 | 42.25 | -0.024% | 1,027,059 | -0.639% |
| 2026-02-23 | 42.62 | 42.79 | 41.82 | 42.26 | -0.961% | 1,115,311 | -0.663% |
| 2026-02-20 | 43.60 | 43.60 | 42.60 | 42.67 | -1.840% | 1,227,118 | -1.617% |
| 2026-02-19 | 43.36 | 44.20 | 43.29 | 43.47 | +0.323% | 1,311,024 | -3.428% |
| 2026-02-18 | 43.70 | 43.70 | 42.99 | 43.33 | +0.069% | 1,168,710 | -3.116% |
| 2026-02-17 | 43.31 | 43.92 | 41.31 | 43.30 | -0.023% | 1,481,620 | -3.048% |
| 2026-02-13 | 41.43 | 43.68 | 41.43 | 43.31 | +4.791% | 2,810,190 | -3.071% |
| 2026-02-12 | 45.38 | 46.32 | 40.94 | 41.33 | -6.175% | 4,559,393 | +1.573% |
| 2026-02-11 | 42.85 | 44.13 | 42.59 | 44.05 | +2.109% | 2,133,409 | -4.699% |
| 2026-02-10 | 43.00 | 43.65 | 42.95 | 43.14 | +0.116% | 986,450 | -2.689% |
| 2026-02-09 | 42.51 | 43.11 | 42.47 | 43.09 | +1.341% | 1,080,751 | -2.576% |
| 2026-02-06 | 42.43 | 43.21 | 42.23 | 42.52 | +0.687% | 1,529,853 | -1.270% |
| 2026-02-05 | 42.64 | 43.20 | 42.12 | 42.23 | -0.822% | 1,107,826 | -0.592% |
| 2026-02-04 | 42.59 | 43.19 | 42.33 | 42.58 | -0.211% | 1,578,595 | -1.409% |
| 2026-02-03 | 42.56 | 42.86 | 42.08 | 42.67 | -0.047% | 1,109,998 | -1.617% |
| 2026-02-02 | 43.05 | 43.16 | 42.45 | 42.69 | -0.605% | 986,706 | -1.663% |
| 2026-01-30 | 43.03 | 43.12 | 42.35 | 42.95 | -0.648% | 1,286,918 | -2.258% |
| 2026-01-29 | 43.58 | 44.03 | 42.96 | 43.23 | -0.849% | 1,303,819 | -2.892% |
| 2026-01-28 | 43.57 | 43.81 | 43.34 | 43.60 | -0.457% | 1,336,592 | -3.716% |
| 2026-01-27 | 44.38 | 44.70 | 43.62 | 43.80 | -1.462% | 1,147,631 | -4.155% |
| 2026-01-26 | 44.54 | 44.84 | 44.28 | 44.45 | +0.023% | 1,118,710 | -5.557% |
| 2026-01-23 | 44.65 | 45.29 | 44.21 | 44.44 | -0.470% | 1,536,354 | -5.536% |
| 2026-01-22 | 44.59 | 44.93 | 44.07 | 44.65 | +0.586% | 1,218,795 | -5.980% |
| 2026-01-21 | 42.84 | 44.92 | 42.63 | 44.39 | +4.792% | 3,161,816 | -5.429% |
| 2026-01-20 | 42.16 | 42.66 | 41.94 | 42.36 | -0.493% | 1,320,931 | -0.897% |
| 2026-01-16 | 42.67 | 42.91 | 42.07 | 42.57 | -0.351% | 1,082,271 | -1.386% |
| 2026-01-15 | 41.95 | 42.74 | 41.50 | 42.72 | +2.103% | 3,026,897 | -1.732% |
| 2026-01-14 | 42.41 | 42.84 | 41.79 | 41.84 | -1.228% | 1,754,858 | +0.335% |
| 2026-01-13 | 42.50 | 42.66 | 40.83 | 42.36 | -0.773% | 2,423,617 | -0.897% |
| 2026-01-12 | 42.52 | 42.82 | 42.23 | 42.69 | +0.447% | 1,231,983 | -1.663% |
| 2026-01-09 | 42.30 | 42.60 | 42.14 | 42.50 | +0.687% | 1,228,731 | -1.224% |
| 2026-01-08 | 41.53 | 42.38 | 41.53 | 42.21 | +1.247% | 2,431,400 | -0.545% |
| 2026-01-07 | 42.92 | 43.00 | 41.59 | 41.69 | -2.411% | 1,676,054 | +0.696% |
| 2026-01-06 | 42.64 | 43.03 | 42.13 | 42.72 | +0.141% | 1,882,988 | -1.732% |
| 2026-01-05 | 42.59 | 43.07 | 42.21 | 42.66 | -0.513% | 1,569,922 | -1.594% |
| 2026-01-02 | 43.08 | 43.29 | 42.47 | 42.88 | -0.163% | 1,641,560 | -2.099% |
| 2025-12-31 | 43.59 | 43.74 | 42.88 | 42.95 | -1.739% | 960,238 | -2.258% |
| 2025-12-30 | 43.68 | 43.90 | 43.47 | 43.71 | -0.319% | 2,063,760 | -3.958% |
| 2025-12-29 | 43.34 | 43.88 | 43.16 | 43.85 | +1.411% | 2,182,117 | -4.265% |
| 2025-12-26 | 43.14 | 43.47 | 43.08 | 43.24 | 0.000% | 844,618 | -2.914% |
| 2025-12-24 | 43.10 | 43.56 | 43.01 | 43.24 | +0.093% | 1,596,645 | -2.914% |
| 2025-12-23 | 43.16 | 43.32 | 42.99 | 43.20 | +0.232% | 1,916,565 | -2.824% |
| 2025-12-22 | 43.00 | 43.23 | 42.71 | 43.10 | +0.046% | 3,090,667 | -2.599% |
| 2025-12-19 | 43.57 | 43.59 | 43.00 | 43.08 | -0.874% | 4,153,072 | -2.553% |
| 2025-12-18 | 44.20 | 44.20 | 43.36 | 43.46 | -1.585% | 1,801,676 | -3.405% |
| 2025-12-17 | 43.78 | 44.40 | 43.61 | 44.16 | +0.776% | 2,159,454 | -4.937% |
| 2025-12-16 | 44.20 | 44.55 | 43.73 | 43.82 | -0.612% | 1,753,590 | -4.199% |
| 2025-12-15 | 44.95 | 44.95 | 43.83 | 44.09 | -0.091% | 1,176,803 | -4.786% |
| 2025-12-12 | 44.74 | 44.97 | 44.10 | 44.13 | -1.009% | 1,309,100 | -4.872% |
| 2025-12-11 | 44.53 | 45.26 | 44.34 | 44.58 | +0.360% | 1,721,181 | -5.832% |
| 2025-12-10 | 44.13 | 44.69 | 44.07 | 44.42 | +0.657% | 1,546,736 | -5.493% |
| 2025-12-09 | 44.81 | 45.07 | 44.07 | 44.13 | -1.363% | 969,633 | -4.872% |
| 2025-12-08 | 44.65 | 45.30 | 44.52 | 44.74 | +0.045% | 1,305,496 | -6.169% |
| 2025-12-05 | 44.74 | 45.12 | 44.45 | 44.72 | +0.045% | 907,430 | -6.127% |
| 2025-12-04 | 45.02 | 45.16 | 44.63 | 44.70 | -0.445% | 636,840 | -6.085% |
| 2025-12-03 | 44.88 | 45.47 | 44.80 | 44.90 | +0.111% | 1,115,187 | -6.503% |
| 2025-12-02 | 44.65 | 45.05 | 44.41 | 44.85 | +0.448% | 915,823 | -6.399% |
| 2025-12-01 | 45.26 | 45.66 | 44.65 | 44.65 | -1.803% | 1,894,330 | -5.980% |
| 2025-11-28 | 45.63 | 45.63 | 45.17 | 45.47 | 0.000% | 730,787 | -7.675% |
| 2025-11-26 | 45.22 | 45.73 | 44.90 | 45.47 | +0.709% | 1,312,406 | -7.675% |
| 2025-11-25 | 45.21 | 45.87 | 45.08 | 45.15 | -0.089% | 1,826,278 | -7.021% |
| 2025-11-24 | 44.55 | 45.38 | 44.34 | 45.19 | +0.111% | 1,542,017 | -7.103% |
| 2025-11-21 | 44.80 | 45.55 | 44.52 | 45.14 | -2.294% | 3,324,184 | -7.000% |
| 2025-11-20 | 46.46 | 46.74 | 46.13 | 46.20 | -0.667% | 1,185,095 | -9.134% |
| 2025-11-19 | 45.50 | 46.77 | 45.09 | 46.51 | +2.175% | 1,302,075 | -9.740% |
| 2025-11-18 | 44.36 | 45.58 | 44.19 | 45.52 | +3.010% | 1,604,630 | -7.777% |
| 2025-11-17 | 44.32 | 44.54 | 43.95 | 44.19 | -0.338% | 1,379,215 | -5.001% |
| 2025-11-14 | 43.68 | 44.55 | 43.04 | 44.34 | +2.378% | 1,146,081 | -5.323% |
| 2025-11-13 | 43.67 | 44.08 | 43.26 | 43.31 | -0.892% | 1,094,187 | -3.071% |
| 2025-11-12 | 43.38 | 43.79 | 43.25 | 43.70 | +0.437% | 647,326 | -3.936% |
| 2025-11-11 | 43.80 | 43.98 | 43.30 | 43.51 | -0.662% | 608,467 | -3.516% |
| 2025-11-10 | 42.67 | 43.80 | 42.23 | 43.80 | +1.955% | 1,895,010 | -4.155% |
| 2025-11-07 | 44.01 | 44.57 | 42.85 | 42.96 | -2.074% | 2,665,515 | -2.281% |
| 2025-11-06 | 44.75 | 45.25 | 43.49 | 43.87 | 0.000% | 3,415,458 | -4.308% |
| 2025-11-05 | 43.53 | 43.98 | 43.21 | 43.87 | +0.481% | 2,066,056 | -4.308% |
| 2025-11-04 | 43.56 | 43.77 | 43.11 | 43.66 | -0.251% | 1,248,050 | -3.848% |
| 2025-11-03 | 43.67 | 43.94 | 43.27 | 43.77 | +0.183% | 1,317,939 | -4.090% |
| 2025-10-31 | 44.15 | 44.15 | 43.27 | 43.69 | -0.160% | 1,245,283 | -3.914% |
| 2025-10-30 | 44.01 | 44.19 | 43.56 | 43.76 | -0.342% | 1,101,666 | -4.068% |
| 2025-10-29 | 44.76 | 45.10 | 43.54 | 43.91 | -2.617% | 2,145,408 | -4.395% |
| 2025-10-28 | 45.10 | 45.54 | 44.76 | 45.09 | -0.573% | 867,729 | -6.897% |
| 2025-10-27 | 45.53 | 45.81 | 45.22 | 45.35 | -0.505% | 1,461,993 | -7.431% |
| 2025-10-24 | 46.24 | 46.24 | 45.48 | 45.58 | -1.042% | 687,080 | -7.898% |
| 2025-10-23 | 46.21 | 46.76 | 45.88 | 46.06 | -0.217% | 875,990 | -8.858% |
| 2025-10-22 | 45.97 | 47.01 | 45.69 | 46.16 | +0.874% | 1,438,826 | -9.055% |
| 2025-10-21 | 45.49 | 45.97 | 45.36 | 45.76 | +0.483% | 813,708 | -8.260% |
| 2025-10-20 | 45.19 | 45.67 | 45.18 | 45.54 | +0.841% | 1,107,375 | -7.817% |
| 2025-10-17 | 44.50 | 45.68 | 44.48 | 45.16 | +1.324% | 1,088,902 | -7.042% |
| 2025-10-16 | 45.30 | 45.45 | 44.42 | 44.57 | -1.241% | 1,069,737 | -5.811% |
| 2025-10-15 | 45.38 | 45.96 | 45.09 | 45.13 | -1.117% | 1,728,688 | -6.980% |
| 2025-10-14 | 45.80 | 46.09 | 45.45 | 45.64 | +0.066% | 909,714 | -8.019% |
| 2025-10-13 | 45.58 | 45.79 | 45.19 | 45.61 | -0.718% | 938,613 | -7.959% |
| 2025-10-10 | 45.24 | 45.94 | 45.18 | 45.94 | +1.682% | 1,811,433 | -8.620% |
| 2025-10-09 | 46.14 | 46.14 | 45.13 | 45.18 | -1.611% | 1,217,425 | -7.083% |
| 2025-10-08 | 45.98 | 46.05 | 45.34 | 45.92 | +0.857% | 1,217,316 | -8.580% |
| 2025-10-07 | 46.24 | 46.26 | 45.40 | 45.53 | -1.151% | 1,988,200 | -7.797% |
| 2025-10-06 | 46.74 | 46.95 | 45.98 | 46.06 | -1.222% | 972,415 | -8.858% |
| 2025-10-03 | 46.57 | 46.80 | 46.30 | 46.63 | -0.278% | 1,914,399 | -9.972% |
| 2025-10-02 | 46.49 | 46.85 | 46.26 | 46.76 | +0.279% | 1,080,575 | -10.222% |
| 2025-10-01 | 47.32 | 47.66 | 46.53 | 46.63 | -1.583% | 1,589,646 | -9.972% |
| 2025-09-30 | 47.00 | 47.58 | 46.70 | 47.38 | +1.045% | 1,216,569 | -11.397% |
| 2025-09-29 | 46.67 | 46.95 | 46.47 | 46.89 | +0.558% | 906,115 | -10.471% |
| 2025-09-26 | 46.98 | 47.00 | 46.43 | 46.63 | -0.086% | 991,828 | -9.972% |
| 2025-09-25 | 46.87 | 48.07 | 46.43 | 46.67 | +0.452% | 2,330,554 | -10.049% |
| 2025-09-24 | 46.15 | 46.80 | 45.67 | 46.46 | +0.934% | 1,631,342 | -9.643% |
| 2025-09-23 | 45.89 | 46.27 | 45.24 | 46.03 | +0.131% | 1,542,330 | -8.799% |
| 2025-09-22 | 46.31 | 46.62 | 45.43 | 45.97 | -1.033% | 1,597,087 | -8.680% |
| 2025-09-19 | 46.53 | 46.78 | 46.09 | 46.45 | +0.694% | 1,745,658 | -9.623% |
| 2025-09-18 | 46.60 | 46.97 | 46.10 | 46.13 | -1.093% | 963,441 | -8.996% |
| 2025-09-17 | 46.53 | 47.19 | 46.53 | 46.64 | +0.539% | 1,062,680 | -9.991% |
| 2025-09-16 | 46.45 | 46.72 | 45.62 | 46.39 | -0.022% | 1,459,099 | -9.506% |
| 2025-09-15 | 47.11 | 47.20 | 46.12 | 46.40 | -1.632% | 1,637,738 | -9.526% |
| 2025-09-12 | 48.14 | 48.14 | 47.00 | 47.17 | -2.015% | 1,139,391 | -11.003% |
| 2025-09-11 | 47.26 | 48.28 | 47.26 | 48.14 | +1.626% | 1,295,897 | -12.796% |
| 2025-09-10 | 47.94 | 48.20 | 46.43 | 47.37 | -0.962% | 1,476,703 | -11.379% |
| 2025-09-09 | 47.38 | 47.96 | 47.16 | 47.83 | +1.292% | 1,348,629 | -12.231% |
| 2025-09-08 | 47.89 | 48.09 | 46.93 | 47.22 | -1.420% | 2,485,505 | -11.097% |
| 2025-09-05 | 48.22 | 48.57 | 47.72 | 47.90 | -0.705% | 1,860,393 | -12.359% |
| 2025-09-04 | 49.23 | 49.27 | 48.15 | 48.24 | -1.571% | 1,341,436 | -12.977% |
| 2025-09-03 | 49.51 | 49.53 | 48.92 | 49.01 | -1.349% | 869,736 | -14.344% |
| 2025-09-02 | 49.66 | 50.01 | 49.30 | 49.68 | -0.719% | 549,966 | -15.499% |
| 2025-08-29 | 49.49 | 50.10 | 49.11 | 50.04 | +1.460% | 716,384 | -16.107% |
| 2025-08-28 | 49.54 | 49.65 | 49.13 | 49.32 | -0.625% | 619,864 | -14.882% |
| 2025-08-27 | 49.69 | 50.03 | 49.35 | 49.63 | -0.561% | 661,568 | -15.414% |
| 2025-08-26 | 49.42 | 50.02 | 49.21 | 49.91 | +0.889% | 1,399,701 | -15.889% |
| 2025-08-25 | 51.00 | 51.18 | 49.41 | 49.47 | -3.057% | 1,003,815 | -15.140% |
| 2025-08-22 | 50.52 | 51.40 | 50.52 | 51.03 | +0.374% | 1,525,708 | -17.735% |
| 2025-08-21 | 50.53 | 51.04 | 50.48 | 50.84 | +0.713% | 1,576,693 | -17.427% |
| 2025-08-20 | 50.00 | 50.73 | 50.00 | 50.48 | +1.365% | 1,367,023 | -16.838% |
| 2025-08-19 | 49.78 | 49.84 | 49.27 | 49.80 | -0.140% | 704,732 | -15.703% |
| 2025-08-18 | 49.64 | 50.00 | 49.55 | 49.87 | +0.626% | 687,653 | -15.821% |
| 2025-08-15 | 50.05 | 50.24 | 49.46 | 49.56 | -1.275% | 988,470 | -15.295% |
| 2025-08-14 | 50.62 | 50.62 | 49.70 | 50.20 | -0.535% | 1,436,080 | -16.375% |
| 2025-08-13 | 50.52 | 50.59 | 49.95 | 50.47 | 0.000% | 720,590 | -16.822% |
| 2025-08-12 | 51.12 | 51.51 | 50.16 | 50.47 | -1.059% | 1,465,607 | -16.822% |
| 2025-08-11 | 50.19 | 51.07 | 50.17 | 51.01 | +1.010% | 1,174,666 | -17.702% |
| 2025-08-08 | 50.21 | 50.92 | 50.00 | 50.50 | -0.805% | 1,795,942 | -16.871% |
| 2025-08-07 | 50.63 | 50.91 | 50.41 | 50.91 | +0.712% | 1,244,398 | -17.541% |
| 2025-08-06 | 50.41 | 50.65 | 49.43 | 50.55 | +0.717% | 868,192 | -16.954% |
| 2025-08-05 | 50.47 | 50.94 | 50.16 | 50.19 | -0.614% | 1,465,806 | -16.358% |
| 2025-08-04 | 49.90 | 50.72 | 49.80 | 50.50 | +1.446% | 850,201 | -16.871% |
| 2025-08-01 | 50.32 | 50.64 | 49.68 | 49.78 | -1.112% | 1,309,113 | -15.669% |
| 2025-07-31 | 50.12 | 50.89 | 49.41 | 50.34 | +5.756% | 2,861,240 | -16.607% |
| 2025-07-30 | 48.58 | 48.72 | 47.44 | 47.60 | -2.359% | 1,647,488 | -11.807% |
| 2025-07-29 | 48.41 | 49.28 | 48.41 | 48.75 | +1.288% | 1,051,072 | -13.887% |
| 2025-07-28 | 48.22 | 48.56 | 47.69 | 48.13 | -0.187% | 1,051,501 | -12.778% |
| 2025-07-25 | 47.97 | 48.35 | 47.96 | 48.22 | +0.396% | 653,519 | -12.941% |
| 2025-07-24 | 47.29 | 48.18 | 47.29 | 48.03 | +1.009% | 726,798 | -12.596% |
| 2025-07-23 | 47.11 | 47.60 | 46.92 | 47.55 | +0.934% | 839,192 | -11.714% |
| 2025-07-22 | 47.03 | 47.38 | 46.99 | 47.11 | +0.191% | 966,688 | -10.889% |
| 2025-07-21 | 47.61 | 47.62 | 47.02 | 47.02 | -0.927% | 720,639 | -10.719% |
| 2025-07-18 | 47.49 | 47.74 | 47.36 | 47.46 | -0.105% | 677,646 | -11.547% |
| 2025-07-17 | 47.23 | 47.63 | 47.13 | 47.51 | +0.274% | 725,316 | -11.640% |
| 2025-07-16 | 47.44 | 47.52 | 46.67 | 47.38 | -0.126% | 959,557 | -11.397% |
| 2025-07-15 | 48.00 | 48.42 | 47.43 | 47.44 | -1.249% | 1,198,671 | -11.509% |
| 2025-07-14 | 47.13 | 48.16 | 47.13 | 48.04 | +1.436% | 837,634 | -12.614% |
| 2025-07-11 | 47.37 | 47.51 | 47.05 | 47.36 | +0.021% | 717,507 | -11.360% |
| 2025-07-10 | 47.34 | 47.99 | 46.98 | 47.35 | -0.148% | 1,790,645 | -11.341% |
| 2025-07-09 | 47.47 | 47.55 | 46.72 | 47.42 | -0.273% | 1,675,226 | -11.472% |
| 2025-07-08 | 48.10 | 48.12 | 47.55 | 47.55 | -0.896% | 1,089,823 | -11.714% |
| 2025-07-07 | 48.23 | 48.39 | 47.70 | 47.98 | -1.052% | 2,248,779 | -12.505% |
| 2025-07-03 | 48.14 | 48.69 | 47.91 | 48.49 | +0.248% | 1,098,617 | -13.425% |
| 2025-07-02 | 49.03 | 49.36 | 48.07 | 48.37 | -2.204% | 1,938,338 | -13.211% |
| 2025-07-01 | 50.58 | 50.58 | 49.16 | 49.46 | -1.982% | 838,278 | -15.123% |
| 2025-06-30 | 50.19 | 50.59 | 49.79 | 50.46 | +1.488% | 1,446,731 | -16.805% |
| 2025-06-27 | 50.63 | 50.89 | 49.13 | 49.72 | -1.700% | 2,663,876 | -15.567% |
| 2025-06-26 | 49.78 | 50.68 | 49.78 | 50.58 | +1.791% | 1,318,230 | -17.003% |
| 2025-06-25 | 50.23 | 50.23 | 49.25 | 49.69 | -0.660% | 893,932 | -15.516% |
| 2025-06-24 | 50.14 | 50.31 | 49.45 | 50.02 | -0.060% | 1,066,204 | -16.074% |
| 2025-06-23 | 49.33 | 50.14 | 49.14 | 50.05 | +1.275% | 627,874 | -16.124% |
| 2025-06-20 | 49.96 | 50.03 | 49.04 | 49.42 | -0.743% | 1,335,933 | -15.055% |
| 2025-06-18 | 49.52 | 50.03 | 49.03 | 49.79 | +0.484% | 1,019,993 | -15.686% |
| 2025-06-17 | 49.20 | 49.72 | 49.13 | 49.55 | -0.020% | 720,245 | -15.277% |
| 2025-06-16 | 50.30 | 50.62 | 49.39 | 49.56 | -1.354% | 741,123 | -15.295% |
| 2025-06-13 | 50.28 | 50.74 | 49.97 | 50.24 | -1.024% | 580,454 | -16.441% |
| 2025-06-12 | 50.02 | 50.78 | 49.75 | 50.76 | +1.744% | 608,436 | -17.297% |
| 2025-06-11 | 50.46 | 50.46 | 49.74 | 49.89 | -0.776% | 583,953 | -15.855% |
| 2025-06-10 | 50.43 | 51.31 | 49.62 | 50.28 | -0.828% | 1,203,156 | -16.508% |
| 2025-06-09 | 49.59 | 50.98 | 48.46 | 50.70 | +2.033% | 1,846,999 | -17.199% |
| 2025-06-06 | 49.26 | 49.79 | 49.24 | 49.69 | +0.914% | 1,009,058 | -15.516% |
| 2025-06-05 | 49.40 | 50.00 | 48.76 | 49.24 | -0.203% | 993,438 | -14.744% |
| 2025-06-04 | 49.89 | 50.15 | 49.10 | 49.34 | -0.061% | 665,966 | -14.917% |
| 2025-06-03 | 49.98 | 50.23 | 49.27 | 49.37 | -1.477% | 1,220,244 | -14.969% |
| 2025-06-02 | 50.04 | 50.20 | 48.97 | 50.11 | -0.635% | 862,762 | -16.224% |
| 2025-05-30 | 49.39 | 50.50 | 49.16 | 50.43 | +2.396% | 1,686,528 | -16.756% |
| 2025-05-29 | 49.65 | 49.75 | 49.11 | 49.25 | -0.885% | 838,479 | -14.761% |
| 2025-05-28 | 49.59 | 50.11 | 49.53 | 49.69 | +0.141% | 599,662 | -15.516% |
| 2025-05-27 | 49.37 | 49.75 | 49.16 | 49.62 | +0.977% | 901,081 | -15.397% |
| 2025-05-23 | 48.22 | 49.40 | 48.07 | 49.14 | +0.717% | 1,015,056 | -14.571% |
| 2025-05-22 | 49.51 | 49.63 | 48.52 | 48.79 | -1.593% | 1,562,405 | -13.958% |
| 2025-05-21 | 49.89 | 50.27 | 49.08 | 49.58 | -0.761% | 1,505,164 | -15.329% |
| 2025-05-20 | 49.95 | 50.15 | 49.51 | 49.96 | +0.341% | 2,189,642 | -15.973% |
| 2025-05-19 | 49.15 | 49.84 | 48.71 | 49.79 | +0.851% | 1,065,858 | -15.686% |
| 2025-05-16 | 49.08 | 49.41 | 48.48 | 49.37 | +0.693% | 1,874,451 | -14.969% |
| 2025-05-15 | 47.63 | 49.08 | 47.53 | 49.03 | +2.552% | 2,005,002 | -14.379% |
| 2025-05-14 | 48.08 | 48.08 | 46.69 | 47.81 | -0.603% | 2,835,983 | -12.194% |
| 2025-05-13 | 48.81 | 49.09 | 47.75 | 48.10 | -1.191% | 3,259,142 | -12.723% |
| 2025-05-12 | 49.40 | 49.96 | 47.77 | 48.68 | -1.954% | 2,342,179 | -13.763% |
| 2025-05-09 | 50.46 | 50.54 | 48.72 | 49.65 | -1.527% | 1,926,563 | -15.448% |
| 2025-05-08 | 51.09 | 51.48 | 50.33 | 50.42 | -1.600% | 1,654,630 | -16.739% |
| 2025-05-07 | 51.22 | 51.70 | 50.52 | 51.24 | +0.412% | 1,384,087 | -18.072% |
| 2025-05-06 | 51.24 | 51.57 | 50.55 | 51.03 | -1.066% | 1,209,411 | -17.735% |
| 2025-05-05 | 50.55 | 52.00 | 50.24 | 51.58 | +2.341% | 1,376,508 | -18.612% |
| 2025-05-02 | 50.17 | 51.04 | 50.07 | 50.40 | +1.124% | 1,345,603 | -16.706% |
| 2025-05-01 | 50.00 | 50.09 | 47.52 | 49.84 | -0.120% | 2,289,352 | -15.770% |
| 2025-04-30 | 50.00 | 50.00 | 48.74 | 49.90 | -0.020% | 2,104,705 | -15.872% |
| 2025-04-29 | 48.61 | 49.91 | 48.29 | 49.91 | +2.738% | 1,357,528 | -15.889% |
| 2025-04-28 | 48.98 | 49.02 | 48.17 | 48.58 | -0.837% | 921,140 | -13.586% |
| 2025-04-25 | 48.80 | 49.01 | 48.09 | 48.99 | +0.369% | 1,092,661 | -14.309% |
| 2025-04-24 | 48.04 | 48.83 | 47.32 | 48.81 | +1.539% | 959,865 | -13.993% |
| 2025-04-23 | 47.99 | 48.31 | 47.55 | 48.07 | +1.349% | 1,282,859 | -12.669% |
| 2025-04-22 | 47.26 | 47.91 | 47.08 | 47.43 | +0.808% | 1,579,861 | -11.491% |
| 2025-04-21 | 48.36 | 48.43 | 46.86 | 47.05 | -2.849% | 1,299,918 | -10.776% |
| 2025-04-17 | 48.80 | 49.16 | 48.41 | 48.43 | -0.247% | 1,192,629 | -13.318% |
| 2025-04-16 | 49.00 | 49.29 | 48.06 | 48.55 | -0.858% | 914,973 | -13.532% |
| 2025-04-15 | 49.01 | 49.45 | 48.66 | 48.97 | +0.041% | 1,145,711 | -14.274% |
| 2025-04-14 | 48.74 | 49.30 | 48.43 | 48.95 | 0.000% | 1,609,046 | -14.239% |