HY
Hyster-Yale, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:50 PM EST
27.11USD-2.901%(-0.81)113,986
After-hoursNov 13, 2026 4:26:30 PM EST
27.22USD+0.406%(+0.11)
HY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 27.88 | 28.10 | 26.78 | 27.22 | -2.507% | 113,986 | 0.000% |
| 2026-11-12 | 28.19 | 28.60 | 27.60 | 27.92 | -2.446% | 116,368 | -2.507% |
| 2026-11-11 | 28.27 | 28.74 | 27.86 | 28.62 | +2.287% | 141,869 | -4.892% |
| 2026-11-10 | 28.54 | 28.65 | 27.97 | 27.98 | -3.882% | 120,495 | -2.716% |
| 2026-11-09 | 28.74 | 29.74 | 27.25 | 29.11 | +2.464% | 189,663 | -6.493% |
| 2026-11-06 | 27.01 | 29.11 | 26.66 | 28.41 | +5.417% | 250,376 | -4.189% |
| 2026-11-05 | 30.25 | 30.63 | 26.95 | 26.95 | -10.227% | 163,185 | +1.002% |
| 2026-11-04 | 29.67 | 30.52 | 29.22 | 30.02 | +2.703% | 164,425 | -9.327% |
| 2026-11-03 | 29.53 | 30.17 | 29.16 | 29.23 | +0.343% | 136,431 | -6.876% |
| 2026-11-02 | 28.61 | 29.96 | 28.49 | 29.13 | +2.246% | 132,545 | -6.557% |
| 2026-10-30 | 28.90 | 29.13 | 28.45 | 28.49 | -2.897% | 150,175 | -4.458% |
| 2026-10-29 | 29.48 | 29.89 | 29.07 | 29.34 | 0.000% | 111,901 | -7.226% |
| 2026-10-28 | 29.55 | 29.72 | 29.10 | 29.34 | -0.170% | 86,572 | -7.226% |
| 2026-10-27 | 29.22 | 29.87 | 29.14 | 29.39 | +1.942% | 158,880 | -7.383% |
| 2026-10-26 | 29.05 | 29.27 | 28.62 | 28.83 | -0.311% | 84,116 | -5.584% |
| 2026-10-23 | 28.72 | 29.05 | 28.43 | 28.92 | -0.959% | 110,572 | -5.878% |
| 2026-10-22 | 29.39 | 29.59 | 28.83 | 29.20 | -2.013% | 148,563 | -6.781% |
| 2026-10-21 | 28.75 | 30.00 | 28.66 | 29.80 | +2.972% | 194,425 | -8.658% |
| 2026-10-20 | 27.91 | 29.34 | 27.49 | 28.94 | +3.802% | 198,509 | -5.943% |
| 2026-10-19 | 29.43 | 29.43 | 27.84 | 27.88 | -4.553% | 161,505 | -2.367% |
| 2026-10-16 | 30.22 | 31.86 | 29.21 | 29.21 | -2.957% | 109,461 | -6.813% |
| 2026-10-15 | 30.85 | 30.85 | 30.05 | 30.10 | -1.858% | 101,465 | -9.568% |
| 2026-10-14 | 31.62 | 31.79 | 30.38 | 30.67 | -3.946% | 139,001 | -11.249% |
| 2026-10-13 | 32.04 | 32.07 | 30.79 | 31.93 | 0.000% | 126,989 | -14.751% |
| 2026-10-12 | 31.75 | 32.48 | 31.75 | 31.93 | -1.268% | 71,625 | -14.751% |
| 2026-10-09 | 32.76 | 32.81 | 31.53 | 32.34 | -0.462% | 118,751 | -15.832% |
| 2026-10-08 | 32.53 | 32.85 | 31.50 | 32.49 | -1.456% | 185,307 | -16.220% |
| 2026-10-07 | 31.64 | 33.04 | 30.64 | 32.97 | +2.614% | 172,350 | -17.440% |
| 2026-10-06 | 32.36 | 32.36 | 31.35 | 32.13 | +0.595% | 121,883 | -15.282% |
| 2026-10-05 | 30.77 | 32.72 | 30.27 | 31.94 | +2.273% | 112,597 | -14.778% |
| 2026-10-02 | 31.05 | 31.45 | 30.52 | 31.23 | +2.663% | 116,668 | -12.840% |
| 2026-10-01 | 31.21 | 31.32 | 28.98 | 30.42 | -3.337% | 305,026 | -10.519% |
| 2026-09-30 | 32.33 | 32.65 | 31.46 | 31.47 | -1.656% | 136,378 | -13.505% |
| 2026-09-29 | 32.11 | 32.49 | 31.64 | 32.00 | +0.408% | 100,404 | -14.938% |
| 2026-09-28 | 31.35 | 32.30 | 31.33 | 31.87 | +2.906% | 221,950 | -14.591% |
| 2026-09-25 | 30.99 | 31.89 | 30.83 | 30.97 | +0.487% | 376,371 | -12.108% |
| 2026-09-24 | 32.59 | 32.59 | 30.71 | 30.82 | -6.294% | 156,407 | -11.681% |
| 2026-09-23 | 32.84 | 33.24 | 32.52 | 32.89 | -0.934% | 83,984 | -17.239% |
| 2026-09-22 | 33.15 | 33.62 | 32.92 | 33.20 | +1.840% | 119,980 | -18.012% |
| 2026-09-21 | 33.70 | 33.70 | 32.26 | 32.60 | -2.803% | 120,136 | -16.503% |
| 2026-09-18 | 33.31 | 33.69 | 32.61 | 33.54 | +0.751% | 192,789 | -18.843% |
| 2026-09-17 | 34.48 | 34.50 | 33.18 | 33.29 | -0.745% | 65,577 | -18.234% |
| 2026-09-16 | 33.98 | 34.59 | 32.90 | 33.54 | +0.419% | 95,712 | -18.843% |
| 2026-09-15 | 33.40 | 33.70 | 32.99 | 33.40 | +0.542% | 100,404 | -18.503% |
| 2026-09-14 | 32.96 | 33.27 | 32.14 | 33.22 | -1.160% | 114,768 | -18.061% |
| 2026-09-11 | 34.50 | 34.57 | 33.52 | 33.61 | -1.263% | 77,865 | -19.012% |
| 2026-09-10 | 34.31 | 34.56 | 33.65 | 34.04 | -2.408% | 61,066 | -20.035% |
| 2026-09-09 | 35.68 | 35.68 | 34.50 | 34.88 | -2.270% | 83,211 | -21.961% |
| 2026-09-08 | 36.08 | 36.39 | 35.44 | 35.69 | -0.168% | 97,539 | -23.732% |
| 2026-09-04 | 33.90 | 35.80 | 33.49 | 35.75 | +4.777% | 110,538 | -23.860% |
| 2026-09-03 | 33.82 | 34.14 | 33.13 | 34.12 | +2.033% | 90,034 | -20.223% |
| 2026-09-02 | 32.76 | 33.84 | 32.58 | 33.44 | +1.889% | 111,926 | -18.600% |
| 2026-09-01 | 33.21 | 33.21 | 32.20 | 32.82 | -3.071% | 112,977 | -17.063% |
| 2026-08-31 | 33.81 | 34.20 | 33.59 | 33.86 | -0.324% | 115,153 | -19.610% |
| 2026-08-28 | 34.69 | 34.85 | 33.73 | 33.97 | -2.019% | 86,394 | -19.870% |
| 2026-08-27 | 34.79 | 34.86 | 34.10 | 34.67 | 0.000% | 86,235 | -21.488% |
| 2026-08-26 | 34.82 | 35.13 | 34.25 | 34.67 | -0.431% | 71,548 | -21.488% |
| 2026-08-25 | 34.75 | 35.25 | 34.03 | 34.82 | +1.605% | 70,768 | -21.827% |
| 2026-08-24 | 34.96 | 35.36 | 34.24 | 34.27 | -1.268% | 80,074 | -20.572% |
| 2026-08-21 | 33.37 | 34.82 | 33.25 | 34.71 | +5.405% | 94,917 | -21.579% |
| 2026-08-20 | 33.03 | 33.22 | 32.30 | 32.93 | -0.813% | 101,634 | -17.340% |
| 2026-08-19 | 33.85 | 34.03 | 33.12 | 33.20 | -0.390% | 67,729 | -18.012% |
| 2026-08-18 | 34.21 | 34.48 | 33.10 | 33.33 | -3.948% | 90,271 | -18.332% |
| 2026-08-17 | 34.51 | 34.93 | 34.02 | 34.70 | +0.755% | 83,990 | -21.556% |
| 2026-08-14 | 34.32 | 34.60 | 34.00 | 34.44 | +0.145% | 90,373 | -20.964% |
| 2026-08-13 | 34.76 | 35.44 | 34.13 | 34.39 | +0.409% | 173,048 | -20.849% |
| 2026-08-12 | 35.16 | 35.25 | 34.22 | 34.25 | -0.753% | 149,558 | -20.526% |
| 2026-08-11 | 35.47 | 36.27 | 34.48 | 34.51 | -1.681% | 128,078 | -21.124% |
| 2026-08-10 | 36.53 | 37.07 | 35.08 | 35.10 | -5.365% | 108,715 | -22.450% |
| 2026-08-07 | 37.22 | 39.00 | 36.68 | 37.09 | +0.406% | 101,309 | -26.611% |
| 2026-08-06 | 40.57 | 40.61 | 35.86 | 36.94 | -8.723% | 127,004 | -26.313% |
| 2026-08-05 | 35.53 | 41.30 | 34.00 | 40.47 | +15.201% | 374,803 | -32.740% |
| 2026-08-04 | 35.75 | 36.47 | 35.05 | 35.13 | +0.200% | 102,229 | -22.516% |
| 2026-08-03 | 33.85 | 35.16 | 33.85 | 35.06 | +4.876% | 86,612 | -22.362% |
| 2026-07-31 | 33.85 | 34.31 | 32.77 | 33.43 | -0.209% | 108,294 | -18.576% |
| 2026-07-30 | 33.00 | 33.90 | 32.99 | 33.50 | +4.199% | 78,906 | -18.746% |
| 2026-07-29 | 33.95 | 34.35 | 31.97 | 32.15 | -6.350% | 138,994 | -15.334% |
| 2026-07-28 | 33.36 | 34.82 | 33.36 | 34.33 | +3.155% | 115,351 | -20.711% |
| 2026-07-27 | 33.35 | 33.65 | 32.56 | 33.28 | +0.544% | 106,330 | -18.209% |
| 2026-07-24 | 33.38 | 33.38 | 32.70 | 33.10 | -0.151% | 65,261 | -17.764% |
| 2026-07-23 | 33.01 | 33.68 | 32.36 | 33.15 | -1.163% | 79,170 | -17.888% |
| 2026-07-22 | 32.78 | 33.80 | 32.78 | 33.54 | +2.256% | 101,061 | -18.843% |
| 2026-07-21 | 32.00 | 33.01 | 31.57 | 32.80 | +3.210% | 68,403 | -17.012% |
| 2026-07-20 | 33.37 | 33.37 | 31.59 | 31.78 | -3.697% | 93,865 | -14.349% |
| 2026-07-17 | 32.95 | 33.70 | 32.60 | 33.00 | -2.135% | 111,979 | -17.515% |
| 2026-07-16 | 33.08 | 33.75 | 32.93 | 33.72 | +1.383% | 73,334 | -19.276% |
| 2026-07-15 | 32.63 | 33.32 | 32.42 | 33.26 | +2.813% | 74,576 | -18.160% |
| 2026-07-14 | 32.51 | 33.41 | 31.92 | 32.35 | +0.999% | 61,253 | -15.858% |
| 2026-07-13 | 32.68 | 32.95 | 32.03 | 32.03 | -1.989% | 64,254 | -15.017% |
| 2026-07-10 | 32.12 | 33.00 | 32.00 | 32.68 | +1.839% | 80,827 | -16.707% |
| 2026-07-09 | 32.44 | 32.53 | 31.88 | 32.09 | +0.533% | 70,602 | -15.176% |
| 2026-07-08 | 31.57 | 32.21 | 31.57 | 31.92 | +0.789% | 89,721 | -14.724% |
| 2026-07-07 | 32.82 | 33.64 | 31.30 | 31.67 | -4.175% | 88,222 | -14.051% |
| 2026-07-06 | 31.98 | 33.41 | 31.98 | 33.05 | +3.314% | 76,021 | -17.640% |
| 2026-07-02 | 33.40 | 33.52 | 31.63 | 31.99 | -4.621% | 79,322 | -14.911% |
| 2026-07-01 | 35.05 | 35.05 | 33.38 | 33.54 | -4.335% | 85,249 | -18.843% |
| 2026-06-30 | 34.53 | 35.12 | 33.39 | 35.06 | +2.425% | 152,554 | -22.362% |
| 2026-06-29 | 35.81 | 36.11 | 33.40 | 34.23 | -5.520% | 101,230 | -20.479% |
| 2026-06-26 | 36.27 | 36.49 | 34.80 | 36.23 | -0.494% | 184,244 | -24.869% |
| 2026-06-25 | 36.33 | 37.64 | 36.23 | 36.41 | +1.308% | 115,284 | -25.240% |
| 2026-06-24 | 36.70 | 37.20 | 35.87 | 35.94 | -2.231% | 94,377 | -24.263% |
| 2026-06-23 | 37.80 | 37.94 | 36.21 | 36.76 | -4.619% | 74,908 | -25.952% |
| 2026-06-22 | 39.29 | 39.98 | 38.47 | 38.54 | -1.934% | 82,585 | -29.372% |
| 2026-06-18 | 37.82 | 39.48 | 37.82 | 39.30 | +5.221% | 122,775 | -30.738% |
| 2026-06-17 | 37.75 | 38.70 | 37.12 | 37.35 | -0.533% | 101,996 | -27.122% |
| 2026-06-16 | 38.00 | 39.58 | 37.36 | 37.55 | -0.239% | 116,687 | -27.510% |
| 2026-06-15 | 38.40 | 39.41 | 37.18 | 37.64 | +1.237% | 95,552 | -27.683% |
| 2026-06-12 | 36.00 | 38.51 | 36.00 | 37.18 | +5.177% | 163,115 | -26.789% |
| 2026-06-11 | 34.44 | 35.37 | 34.01 | 35.35 | +4.277% | 65,184 | -22.999% |
| 2026-06-10 | 34.81 | 35.30 | 33.90 | 33.90 | -2.726% | 80,022 | -19.705% |
| 2026-06-09 | 35.24 | 36.72 | 34.41 | 34.85 | -0.599% | 55,696 | -21.894% |
| 2026-06-08 | 34.57 | 35.36 | 34.57 | 35.06 | +1.653% | 46,153 | -22.362% |
| 2026-06-05 | 35.96 | 35.96 | 34.33 | 34.49 | -4.248% | 46,449 | -21.079% |
| 2026-06-04 | 35.89 | 36.21 | 35.02 | 36.02 | +1.066% | 58,655 | -24.431% |
| 2026-06-03 | 36.03 | 36.04 | 34.88 | 35.64 | -1.899% | 77,215 | -23.625% |
| 2026-06-02 | 34.36 | 36.85 | 33.83 | 36.33 | +4.487% | 76,206 | -25.076% |
| 2026-06-01 | 35.55 | 35.55 | 33.82 | 34.77 | -4.268% | 70,553 | -21.714% |
| 2026-05-29 | 36.10 | 36.34 | 35.44 | 36.32 | +0.055% | 119,608 | -25.055% |
| 2026-05-28 | 35.84 | 36.31 | 35.14 | 36.30 | +0.276% | 63,073 | -25.014% |
| 2026-05-27 | 35.43 | 36.37 | 35.41 | 36.20 | +2.899% | 97,123 | -24.807% |
| 2026-05-26 | 34.49 | 35.44 | 34.20 | 35.18 | +3.837% | 62,051 | -22.626% |
| 2026-05-22 | 33.55 | 34.79 | 32.54 | 33.88 | +1.833% | 100,683 | -19.658% |
| 2026-05-21 | 31.40 | 33.54 | 30.98 | 33.27 | +3.904% | 82,930 | -18.185% |
| 2026-05-20 | 30.95 | 32.05 | 30.50 | 32.02 | +3.290% | 101,884 | -14.991% |
| 2026-05-19 | 33.55 | 33.55 | 30.99 | 31.00 | -8.203% | 115,678 | -12.194% |
| 2026-05-18 | 35.57 | 35.57 | 33.26 | 33.77 | -5.512% | 153,053 | -19.396% |
| 2026-05-15 | 35.61 | 36.55 | 35.09 | 35.74 | -0.777% | 178,586 | -23.839% |
| 2026-05-14 | 36.73 | 37.00 | 35.80 | 36.02 | -0.799% | 52,933 | -24.431% |
| 2026-05-13 | 36.20 | 37.02 | 35.39 | 36.31 | -0.302% | 111,641 | -25.034% |
| 2026-05-12 | 36.15 | 36.42 | 34.93 | 36.42 | +0.027% | 91,877 | -25.261% |
| 2026-05-11 | 37.21 | 37.31 | 36.26 | 36.41 | -2.255% | 78,518 | -25.240% |
| 2026-05-08 | 36.79 | 37.27 | 34.68 | 37.25 | +1.058% | 135,213 | -26.926% |
| 2026-05-07 | 37.14 | 38.51 | 36.10 | 36.86 | -0.081% | 84,949 | -26.153% |
| 2026-05-06 | 41.00 | 41.00 | 34.48 | 36.89 | -7.660% | 128,023 | -26.213% |
| 2026-05-05 | 38.95 | 40.52 | 38.95 | 39.95 | +3.632% | 104,182 | -31.865% |
| 2026-05-04 | 39.67 | 39.85 | 38.11 | 38.55 | -2.823% | 69,654 | -29.390% |
| 2026-05-01 | 39.48 | 39.94 | 38.32 | 39.67 | +0.507% | 75,740 | -31.384% |
| 2026-04-30 | 38.31 | 40.02 | 38.31 | 39.47 | +2.947% | 62,434 | -31.036% |
| 2026-04-29 | 38.93 | 39.32 | 37.51 | 38.34 | -2.269% | 59,404 | -29.004% |
| 2026-04-28 | 39.22 | 39.61 | 38.30 | 39.23 | -0.356% | 45,335 | -30.614% |
| 2026-04-27 | 40.27 | 40.91 | 38.98 | 39.37 | -2.162% | 94,775 | -30.861% |
| 2026-04-24 | 39.58 | 40.29 | 39.16 | 40.24 | +1.335% | 75,071 | -32.356% |
| 2026-04-23 | 38.09 | 39.94 | 38.09 | 39.71 | +3.250% | 63,409 | -31.453% |
| 2026-04-22 | 38.23 | 39.00 | 38.14 | 38.46 | +0.392% | 52,021 | -29.225% |
| 2026-04-21 | 38.86 | 39.45 | 37.92 | 38.31 | -0.854% | 65,207 | -28.948% |
| 2026-04-20 | 38.12 | 38.93 | 37.66 | 38.64 | +0.993% | 47,318 | -29.555% |
| 2026-04-17 | 37.10 | 38.81 | 36.78 | 38.26 | +5.808% | 64,834 | -28.855% |
| 2026-04-16 | 37.24 | 37.32 | 35.91 | 36.16 | -2.796% | 69,059 | -24.723% |
| 2026-04-15 | 36.83 | 37.68 | 36.38 | 37.20 | +0.054% | 117,228 | -26.828% |
| 2026-04-14 | 37.06 | 37.91 | 35.83 | 37.18 | +0.270% | 51,703 | -26.789% |
| 2026-04-13 | 36.30 | 37.08 | 35.68 | 37.08 | +1.812% | 74,126 | -26.591% |
| 2026-04-10 | 36.26 | 37.28 | 36.16 | 36.42 | +0.747% | 57,714 | -25.261% |
| 2026-04-09 | 34.33 | 36.32 | 34.33 | 36.15 | +2.728% | 59,276 | -24.703% |
| 2026-04-08 | 34.12 | 35.45 | 34.12 | 35.19 | +8.578% | 84,628 | -22.648% |
| 2026-04-07 | 32.75 | 33.00 | 32.05 | 32.41 | -1.129% | 59,177 | -16.014% |
| 2026-04-06 | 32.38 | 33.12 | 32.30 | 32.78 | +1.079% | 49,431 | -16.962% |
| 2026-04-02 | 32.21 | 33.09 | 31.90 | 32.43 | -2.024% | 65,083 | -16.065% |
| 2026-04-01 | 32.55 | 33.66 | 31.81 | 33.10 | +1.815% | 71,585 | -17.764% |
| 2026-03-31 | 32.60 | 32.75 | 31.71 | 32.51 | +2.297% | 42,322 | -16.272% |
| 2026-03-30 | 32.61 | 32.61 | 31.50 | 31.78 | -1.396% | 50,710 | -14.349% |
| 2026-03-27 | 32.80 | 32.80 | 31.70 | 32.23 | -2.687% | 61,066 | -15.545% |
| 2026-03-26 | 33.36 | 34.06 | 32.72 | 33.12 | -1.311% | 85,712 | -17.814% |
| 2026-03-25 | 32.53 | 33.91 | 31.85 | 33.56 | +5.968% | 84,887 | -18.892% |
| 2026-03-24 | 29.98 | 32.04 | 29.93 | 31.67 | +4.487% | 64,386 | -14.051% |
| 2026-03-23 | 30.18 | 31.24 | 30.06 | 30.31 | +4.158% | 70,137 | -10.195% |
| 2026-03-20 | 29.72 | 29.88 | 29.01 | 29.10 | -2.676% | 133,575 | -6.460% |
| 2026-03-19 | 29.65 | 30.60 | 29.20 | 29.90 | 0.000% | 102,032 | -8.963% |
| 2026-03-18 | 30.76 | 31.23 | 29.80 | 29.90 | -3.455% | 142,055 | -8.963% |
| 2026-03-17 | 30.94 | 31.59 | 30.69 | 30.97 | +0.912% | 67,589 | -12.108% |
| 2026-03-16 | 31.64 | 32.15 | 30.69 | 30.69 | -1.886% | 72,077 | -11.307% |
| 2026-03-13 | 32.53 | 33.11 | 30.88 | 31.28 | -3.188% | 116,792 | -12.980% |
| 2026-03-12 | 31.60 | 32.49 | 31.20 | 32.31 | -0.247% | 112,258 | -15.754% |
| 2026-03-11 | 33.41 | 33.67 | 31.92 | 32.39 | -3.285% | 124,133 | -15.962% |
| 2026-03-10 | 32.69 | 34.09 | 32.69 | 33.49 | +1.824% | 119,004 | -18.722% |
| 2026-03-09 | 32.41 | 33.33 | 30.65 | 32.89 | -1.615% | 146,878 | -17.239% |
| 2026-03-06 | 36.50 | 36.56 | 33.25 | 33.43 | -11.817% | 147,551 | -18.576% |
| 2026-03-05 | 37.24 | 38.87 | 36.55 | 37.91 | +0.504% | 149,983 | -28.198% |
| 2026-03-04 | 36.70 | 38.91 | 32.01 | 37.72 | -1.771% | 219,267 | -27.837% |
| 2026-03-03 | 38.00 | 38.63 | 37.27 | 38.40 | -2.389% | 125,370 | -29.115% |
| 2026-03-02 | 37.78 | 39.37 | 36.79 | 39.34 | +6.815% | 126,217 | -30.808% |
| 2026-02-27 | 37.31 | 37.31 | 36.01 | 36.83 | -3.511% | 142,808 | -26.093% |
| 2026-02-26 | 38.51 | 38.61 | 36.72 | 38.17 | -0.026% | 58,389 | -28.687% |
| 2026-02-25 | 38.52 | 38.89 | 37.41 | 38.18 | -0.417% | 87,341 | -28.706% |
| 2026-02-24 | 37.41 | 38.36 | 37.18 | 38.34 | +1.806% | 93,927 | -29.004% |
| 2026-02-23 | 39.52 | 39.52 | 37.21 | 37.66 | -5.043% | 146,347 | -27.722% |
| 2026-02-20 | 38.79 | 40.40 | 38.40 | 39.66 | +2.059% | 91,818 | -31.367% |
| 2026-02-19 | 39.07 | 39.07 | 37.17 | 38.86 | -0.842% | 135,577 | -29.954% |
| 2026-02-18 | 39.90 | 40.69 | 38.92 | 39.19 | -1.927% | 146,735 | -30.544% |
| 2026-02-17 | 39.81 | 40.50 | 38.99 | 39.96 | +1.241% | 106,783 | -31.882% |
| 2026-02-13 | 39.00 | 39.70 | 38.27 | 39.47 | +2.069% | 118,550 | -31.036% |
| 2026-02-12 | 38.77 | 39.63 | 37.70 | 38.67 | +0.181% | 111,347 | -29.610% |
| 2026-02-11 | 37.65 | 38.66 | 37.03 | 38.60 | +3.596% | 95,355 | -29.482% |
| 2026-02-10 | 36.74 | 37.85 | 36.23 | 37.26 | +1.803% | 104,605 | -26.946% |
| 2026-02-09 | 36.52 | 36.66 | 35.78 | 36.60 | +0.329% | 66,943 | -25.628% |
| 2026-02-06 | 35.10 | 36.75 | 35.10 | 36.48 | +4.797% | 112,885 | -25.384% |
| 2026-02-05 | 35.29 | 35.49 | 34.41 | 34.81 | -2.026% | 236,152 | -21.804% |
| 2026-02-04 | 35.47 | 36.30 | 34.92 | 35.53 | +2.068% | 81,302 | -23.389% |
| 2026-02-03 | 33.97 | 35.33 | 33.65 | 34.81 | +2.654% | 114,045 | -21.804% |
| 2026-02-02 | 33.23 | 34.73 | 32.80 | 33.91 | +1.375% | 81,950 | -19.729% |
| 2026-01-30 | 32.71 | 33.80 | 32.58 | 33.45 | +1.703% | 189,571 | -18.625% |
| 2026-01-29 | 31.81 | 32.91 | 31.59 | 32.89 | +4.645% | 71,953 | -17.239% |
| 2026-01-28 | 32.11 | 32.38 | 31.19 | 31.43 | -1.566% | 65,791 | -13.395% |
| 2026-01-27 | 31.94 | 32.27 | 31.38 | 31.93 | 0.000% | 52,638 | -14.751% |
| 2026-01-26 | 33.75 | 34.04 | 31.85 | 31.93 | -4.800% | 83,086 | -14.751% |
| 2026-01-23 | 34.42 | 34.50 | 32.76 | 33.54 | -2.386% | 134,291 | -18.843% |
| 2026-01-22 | 34.38 | 35.08 | 34.03 | 34.36 | +0.999% | 95,648 | -20.780% |
| 2026-01-21 | 32.61 | 34.14 | 32.61 | 34.02 | +5.097% | 124,409 | -19.988% |
| 2026-01-20 | 32.76 | 32.97 | 32.27 | 32.37 | -4.344% | 71,026 | -15.910% |
| 2026-01-16 | 34.10 | 34.12 | 33.24 | 33.84 | -1.024% | 87,869 | -19.563% |
| 2026-01-15 | 33.60 | 34.45 | 33.20 | 34.19 | +3.044% | 64,674 | -20.386% |
| 2026-01-14 | 33.74 | 33.98 | 32.55 | 33.18 | -1.426% | 77,440 | -17.963% |
| 2026-01-13 | 34.02 | 34.25 | 33.45 | 33.66 | -0.708% | 71,695 | -19.133% |
| 2026-01-12 | 32.86 | 34.10 | 32.48 | 33.90 | +3.417% | 75,233 | -19.705% |
| 2026-01-09 | 32.86 | 32.86 | 31.89 | 32.78 | +0.460% | 63,905 | -16.962% |
| 2026-01-08 | 31.02 | 33.07 | 31.01 | 32.63 | +4.650% | 71,943 | -16.580% |
| 2026-01-07 | 32.60 | 32.60 | 31.06 | 31.18 | -4.677% | 66,639 | -12.700% |
| 2026-01-06 | 31.40 | 32.73 | 31.05 | 32.71 | +3.251% | 96,400 | -16.784% |
| 2026-01-05 | 30.42 | 32.10 | 30.37 | 31.68 | +5.354% | 150,193 | -14.078% |
| 2026-01-02 | 29.66 | 30.26 | 29.65 | 30.07 | +1.212% | 59,663 | -9.478% |
| 2025-12-31 | 29.54 | 29.99 | 28.83 | 29.71 | -0.168% | 203,105 | -8.381% |
| 2025-12-30 | 30.13 | 30.67 | 29.70 | 29.76 | -1.294% | 92,156 | -8.535% |
| 2025-12-29 | 31.00 | 31.20 | 30.00 | 30.15 | -2.742% | 119,792 | -9.718% |
| 2025-12-26 | 30.84 | 31.15 | 30.23 | 31.00 | +0.162% | 72,850 | -12.194% |
| 2025-12-24 | 30.83 | 31.39 | 30.48 | 30.95 | -0.193% | 40,636 | -12.052% |
| 2025-12-23 | 30.91 | 31.13 | 30.28 | 31.01 | +0.324% | 98,764 | -12.222% |
| 2025-12-22 | 30.58 | 32.13 | 30.46 | 30.91 | +0.815% | 114,251 | -11.938% |
| 2025-12-19 | 30.95 | 31.21 | 30.26 | 30.66 | -1.541% | 231,584 | -11.220% |
| 2025-12-18 | 31.56 | 31.82 | 30.26 | 31.14 | -0.096% | 193,449 | -12.588% |
| 2025-12-17 | 31.71 | 32.26 | 30.87 | 31.17 | -4.766% | 192,317 | -12.672% |
| 2025-12-16 | 33.37 | 33.68 | 32.54 | 32.73 | -2.386% | 146,027 | -16.835% |
| 2025-12-15 | 34.00 | 34.00 | 32.98 | 33.53 | -0.089% | 136,346 | -18.819% |
| 2025-12-12 | 34.23 | 34.82 | 33.38 | 33.56 | -1.871% | 144,572 | -18.892% |
| 2025-12-11 | 33.80 | 34.22 | 33.10 | 34.20 | +0.885% | 111,886 | -20.409% |
| 2025-12-10 | 32.93 | 34.40 | 32.27 | 33.90 | +2.790% | 279,035 | -19.705% |
| 2025-12-09 | 33.31 | 34.15 | 32.86 | 32.98 | -1.228% | 136,145 | -17.465% |
| 2025-12-08 | 34.81 | 35.50 | 33.21 | 33.39 | -1.271% | 165,265 | -18.479% |
| 2025-12-05 | 34.90 | 35.11 | 32.88 | 33.82 | -3.454% | 219,129 | -19.515% |
| 2025-12-04 | 38.27 | 38.78 | 33.51 | 35.03 | +1.831% | 540,575 | -22.295% |
| 2025-12-03 | 29.85 | 34.58 | 29.85 | 34.40 | +15.630% | 520,228 | -20.872% |
| 2025-12-02 | 29.12 | 30.00 | 28.69 | 29.75 | +3.948% | 103,637 | -8.504% |
| 2025-12-01 | 28.62 | 29.34 | 28.36 | 28.62 | -1.582% | 98,798 | -4.892% |
| 2025-11-28 | 28.63 | 29.18 | 28.51 | 29.08 | +1.465% | 70,499 | -6.396% |
| 2025-11-26 | 29.44 | 29.50 | 28.44 | 28.66 | -2.484% | 103,241 | -5.024% |
| 2025-11-25 | 28.47 | 29.45 | 28.36 | 29.39 | +3.559% | 110,737 | -7.383% |
| 2025-11-24 | 28.35 | 28.66 | 27.58 | 28.38 | +0.817% | 107,872 | -4.087% |
| 2025-11-21 | 26.65 | 28.28 | 26.52 | 28.15 | +6.267% | 173,071 | -3.304% |
| 2025-11-20 | 27.86 | 28.12 | 26.41 | 26.49 | -3.038% | 154,905 | +2.756% |
| 2025-11-19 | 27.50 | 27.84 | 27.25 | 27.32 | -0.943% | 142,158 | -0.366% |
| 2025-11-18 | 27.51 | 28.07 | 27.27 | 27.58 | -0.289% | 121,550 | -1.305% |
| 2025-11-17 | 28.65 | 28.87 | 27.60 | 27.66 | -2.947% | 144,436 | -1.591% |
| 2025-11-14 | 29.07 | 29.79 | 28.45 | 28.50 | -2.697% | 84,823 | -4.491% |
| 2025-11-13 | 29.77 | 30.39 | 29.04 | 29.29 | -1.612% | 188,951 | -7.067% |
| 2025-11-12 | 29.80 | 31.00 | 29.68 | 29.77 | +0.202% | 193,534 | -8.566% |
| 2025-11-11 | 31.81 | 33.36 | 29.27 | 29.71 | -6.514% | 170,318 | -8.381% |
| 2025-11-10 | 34.35 | 34.35 | 31.68 | 31.78 | -6.721% | 89,879 | -14.349% |
| 2025-11-07 | 34.48 | 35.10 | 33.66 | 34.07 | -1.503% | 103,849 | -20.106% |
| 2025-11-06 | 33.98 | 34.97 | 33.29 | 34.59 | +1.496% | 112,946 | -21.307% |
| 2025-11-05 | 34.00 | 35.50 | 31.05 | 34.08 | -1.389% | 134,250 | -20.129% |
| 2025-11-04 | 35.31 | 36.06 | 34.50 | 34.56 | -3.003% | 121,735 | -21.238% |
| 2025-11-03 | 35.84 | 36.38 | 34.80 | 35.63 | -0.863% | 52,693 | -23.604% |
| 2025-10-31 | 35.85 | 36.24 | 35.44 | 35.94 | -0.828% | 52,502 | -24.263% |
| 2025-10-30 | 36.07 | 36.77 | 35.90 | 36.24 | -0.494% | 36,509 | -24.890% |
| 2025-10-29 | 36.46 | 37.46 | 36.01 | 36.42 | -0.790% | 46,568 | -25.261% |
| 2025-10-28 | 36.94 | 37.20 | 36.60 | 36.71 | -1.211% | 45,039 | -25.851% |
| 2025-10-27 | 38.06 | 38.06 | 37.03 | 37.16 | -1.485% | 32,431 | -26.749% |
| 2025-10-24 | 37.85 | 37.94 | 37.40 | 37.72 | +1.371% | 35,343 | -27.837% |
| 2025-10-23 | 36.29 | 37.50 | 36.29 | 37.21 | +3.103% | 68,905 | -26.848% |
| 2025-10-22 | 36.70 | 36.98 | 35.95 | 36.09 | -1.501% | 37,346 | -24.577% |
| 2025-10-21 | 36.47 | 37.21 | 36.43 | 36.64 | +0.411% | 38,219 | -25.710% |
| 2025-10-20 | 36.01 | 36.69 | 35.94 | 36.49 | +2.644% | 38,530 | -25.404% |
| 2025-10-17 | 35.89 | 36.22 | 35.26 | 35.55 | -1.796% | 60,354 | -23.432% |
| 2025-10-16 | 36.73 | 37.28 | 35.98 | 36.20 | -1.228% | 55,243 | -24.807% |
| 2025-10-15 | 36.43 | 36.93 | 36.14 | 36.65 | +1.411% | 51,830 | -25.730% |
| 2025-10-14 | 35.00 | 36.59 | 34.30 | 36.14 | +1.889% | 50,339 | -24.682% |
| 2025-10-13 | 34.87 | 35.69 | 34.49 | 35.47 | +3.865% | 66,374 | -23.259% |
| 2025-10-10 | 35.44 | 35.64 | 34.12 | 34.15 | -3.395% | 53,265 | -20.293% |
| 2025-10-09 | 36.04 | 36.04 | 35.31 | 35.35 | -1.942% | 41,032 | -22.999% |
| 2025-10-08 | 35.40 | 36.11 | 35.13 | 36.05 | +2.912% | 55,248 | -24.494% |
| 2025-10-07 | 36.08 | 36.35 | 35.00 | 35.03 | -2.856% | 71,954 | -22.295% |
| 2025-10-06 | 36.77 | 37.43 | 35.91 | 36.06 | -1.797% | 61,990 | -24.515% |
| 2025-10-03 | 36.73 | 37.62 | 36.61 | 36.72 | +0.218% | 40,201 | -25.871% |
| 2025-10-02 | 36.94 | 37.27 | 36.29 | 36.64 | -0.812% | 49,533 | -25.710% |
| 2025-10-01 | 36.45 | 37.20 | 36.22 | 36.94 | +0.217% | 42,946 | -26.313% |
| 2025-09-30 | 36.50 | 37.08 | 36.24 | 36.86 | +0.683% | 54,480 | -26.153% |
| 2025-09-29 | 37.33 | 37.52 | 36.34 | 36.61 | -1.427% | 46,134 | -25.649% |
| 2025-09-26 | 36.09 | 37.16 | 36.09 | 37.14 | +2.852% | 64,388 | -26.710% |
| 2025-09-25 | 37.02 | 37.03 | 35.90 | 36.11 | -2.799% | 58,309 | -24.619% |
| 2025-09-24 | 37.52 | 37.83 | 36.83 | 37.15 | -0.509% | 56,354 | -26.729% |
| 2025-09-23 | 37.17 | 37.97 | 37.09 | 37.34 | +0.647% | 132,085 | -27.102% |
| 2025-09-22 | 36.47 | 37.31 | 36.02 | 37.10 | +1.283% | 125,832 | -26.631% |
| 2025-09-19 | 38.05 | 38.15 | 36.63 | 36.63 | -3.529% | 161,923 | -25.689% |
| 2025-09-18 | 36.34 | 38.01 | 36.08 | 37.97 | +5.326% | 115,435 | -28.312% |
| 2025-09-17 | 35.77 | 37.79 | 35.77 | 36.05 | +0.390% | 151,241 | -24.494% |
| 2025-09-16 | 36.13 | 36.13 | 35.63 | 35.91 | -0.250% | 67,787 | -24.199% |
| 2025-09-15 | 35.63 | 36.37 | 35.63 | 36.00 | +0.643% | 41,257 | -24.389% |
| 2025-09-12 | 36.96 | 36.96 | 35.71 | 35.77 | -3.246% | 58,776 | -23.903% |
| 2025-09-11 | 35.91 | 37.09 | 35.61 | 36.97 | +2.780% | 81,161 | -26.373% |
| 2025-09-10 | 36.04 | 36.43 | 35.44 | 35.97 | -0.222% | 90,684 | -24.326% |
| 2025-09-09 | 37.39 | 37.52 | 35.98 | 36.05 | -3.995% | 70,627 | -24.494% |
| 2025-09-08 | 37.92 | 37.92 | 36.90 | 37.55 | -0.398% | 81,647 | -27.510% |
| 2025-09-05 | 37.19 | 38.14 | 37.00 | 37.70 | +1.563% | 94,913 | -27.798% |
| 2025-09-04 | 36.50 | 37.14 | 36.09 | 37.12 | +1.866% | 106,772 | -26.670% |
| 2025-09-03 | 36.55 | 37.11 | 35.72 | 36.44 | -0.978% | 126,934 | -25.302% |
| 2025-09-02 | 36.99 | 37.24 | 36.64 | 36.80 | -1.867% | 90,158 | -26.033% |
| 2025-08-29 | 38.12 | 38.21 | 37.25 | 37.50 | -2.471% | 72,086 | -27.413% |
| 2025-08-28 | 38.87 | 38.87 | 37.88 | 38.45 | -0.259% | 119,829 | -29.207% |
| 2025-08-27 | 39.12 | 39.63 | 38.51 | 38.55 | -1.908% | 61,615 | -29.390% |
| 2025-08-26 | 39.26 | 39.81 | 39.20 | 39.30 | +0.076% | 66,937 | -30.738% |
| 2025-08-25 | 39.05 | 39.38 | 37.75 | 39.27 | +0.589% | 55,969 | -30.685% |
| 2025-08-22 | 37.25 | 39.38 | 36.85 | 39.04 | +5.714% | 106,675 | -30.277% |
| 2025-08-21 | 36.51 | 36.97 | 36.11 | 36.93 | +0.819% | 45,662 | -26.293% |
| 2025-08-20 | 37.12 | 37.34 | 36.44 | 36.63 | -1.453% | 53,822 | -25.689% |
| 2025-08-19 | 37.32 | 37.52 | 36.92 | 37.17 | +0.459% | 51,673 | -26.769% |
| 2025-08-18 | 36.52 | 37.26 | 36.34 | 37.00 | +1.928% | 50,464 | -26.432% |
| 2025-08-15 | 37.51 | 37.51 | 36.28 | 36.30 | -2.811% | 64,343 | -25.014% |
| 2025-08-14 | 37.59 | 38.16 | 36.69 | 37.35 | -1.711% | 55,236 | -27.122% |
| 2025-08-13 | 37.33 | 38.15 | 37.33 | 38.00 | +2.481% | 59,347 | -28.368% |
| 2025-08-12 | 36.66 | 37.78 | 36.54 | 37.08 | +1.700% | 74,752 | -26.591% |
| 2025-08-11 | 35.89 | 36.72 | 35.33 | 36.46 | +1.306% | 100,926 | -25.343% |
| 2025-08-08 | 37.80 | 37.85 | 35.81 | 35.99 | -3.719% | 77,079 | -24.368% |
| 2025-08-07 | 37.07 | 38.09 | 36.18 | 37.38 | +1.082% | 116,506 | -27.180% |
| 2025-08-06 | 38.32 | 40.32 | 35.50 | 36.98 | -12.370% | 302,564 | -26.393% |
| 2025-08-05 | 41.80 | 42.33 | 40.99 | 42.20 | +2.056% | 62,102 | -35.498% |
| 2025-08-04 | 40.75 | 41.38 | 40.48 | 41.35 | +2.784% | 54,027 | -34.172% |
| 2025-08-01 | 41.33 | 41.33 | 40.05 | 40.23 | -4.237% | 65,713 | -32.339% |
| 2025-07-31 | 41.68 | 42.30 | 41.30 | 42.01 | -0.048% | 91,958 | -35.206% |
| 2025-07-30 | 42.67 | 42.68 | 41.41 | 42.03 | -0.732% | 44,461 | -35.237% |
| 2025-07-29 | 43.90 | 43.90 | 42.33 | 42.34 | -2.599% | 52,140 | -35.711% |
| 2025-07-28 | 43.89 | 44.55 | 43.23 | 43.47 | -0.753% | 43,555 | -37.382% |
| 2025-07-25 | 43.22 | 43.98 | 42.57 | 43.80 | +2.193% | 52,100 | -37.854% |
| 2025-07-24 | 43.49 | 43.60 | 42.33 | 42.86 | -2.079% | 61,446 | -36.491% |
| 2025-07-23 | 43.04 | 43.79 | 42.82 | 43.77 | +2.843% | 48,791 | -37.811% |
| 2025-07-22 | 41.22 | 42.67 | 41.22 | 42.56 | +3.830% | 44,839 | -36.043% |
| 2025-07-21 | 41.02 | 41.43 | 40.06 | 40.99 | +0.318% | 39,776 | -33.594% |
| 2025-07-18 | 41.37 | 41.37 | 40.48 | 40.86 | -0.414% | 65,813 | -33.382% |
| 2025-07-17 | 40.63 | 41.45 | 40.16 | 41.03 | +1.359% | 51,854 | -33.658% |
| 2025-07-16 | 40.72 | 41.04 | 39.86 | 40.48 | -0.148% | 45,145 | -32.757% |
| 2025-07-15 | 42.21 | 42.25 | 40.54 | 40.54 | -3.361% | 57,051 | -32.856% |
| 2025-07-14 | 42.26 | 42.26 | 41.02 | 41.95 | -1.061% | 43,525 | -35.113% |
| 2025-07-11 | 42.16 | 42.87 | 41.82 | 42.40 | -0.516% | 48,279 | -35.802% |
| 2025-07-10 | 42.12 | 43.48 | 42.12 | 42.62 | +0.377% | 49,640 | -36.133% |
| 2025-07-09 | 42.52 | 42.56 | 41.44 | 42.46 | +0.903% | 40,107 | -35.893% |
| 2025-07-08 | 41.72 | 42.74 | 41.43 | 42.08 | +0.960% | 44,746 | -35.314% |
| 2025-07-07 | 42.08 | 42.74 | 41.02 | 41.68 | -2.022% | 66,586 | -34.693% |
| 2025-07-03 | 42.27 | 42.97 | 42.27 | 42.54 | +0.639% | 20,815 | -36.013% |
| 2025-07-02 | 41.64 | 42.49 | 41.46 | 42.27 | +2.200% | 53,877 | -35.604% |
| 2025-07-01 | 39.42 | 42.70 | 39.42 | 41.36 | +3.972% | 67,241 | -34.188% |
| 2025-06-30 | 40.34 | 40.46 | 38.82 | 39.78 | -0.897% | 41,998 | -31.574% |
| 2025-06-27 | 40.40 | 40.93 | 39.93 | 40.14 | +0.050% | 262,582 | -32.187% |
| 2025-06-26 | 39.33 | 40.15 | 39.21 | 40.12 | +2.478% | 38,814 | -32.154% |
| 2025-06-25 | 39.69 | 39.69 | 39.09 | 39.15 | -0.936% | 31,002 | -30.473% |
| 2025-06-24 | 39.00 | 39.67 | 38.73 | 39.52 | +2.330% | 54,356 | -31.123% |
| 2025-06-23 | 38.31 | 38.84 | 37.59 | 38.62 | +0.364% | 58,154 | -29.518% |
| 2025-06-20 | 38.78 | 39.12 | 38.42 | 38.48 | -0.104% | 113,176 | -29.262% |
| 2025-06-18 | 39.34 | 39.66 | 38.46 | 38.52 | -1.985% | 51,374 | -29.335% |
| 2025-06-17 | 39.61 | 39.85 | 39.21 | 39.30 | -1.231% | 51,980 | -30.738% |
| 2025-06-16 | 39.65 | 40.06 | 39.56 | 39.79 | +1.015% | 55,306 | -31.591% |
| 2025-06-13 | 40.46 | 40.88 | 39.33 | 39.39 | -4.254% | 42,010 | -30.896% |
| 2025-06-12 | 41.67 | 41.69 | 41.03 | 41.14 | -2.373% | 38,485 | -33.836% |
| 2025-06-11 | 42.37 | 42.89 | 41.50 | 42.14 | +0.453% | 51,272 | -35.406% |
| 2025-06-10 | 42.27 | 42.49 | 41.50 | 41.95 | -0.048% | 48,408 | -35.113% |
| 2025-06-09 | 41.45 | 42.78 | 41.45 | 41.97 | +1.721% | 60,230 | -35.144% |
| 2025-06-06 | 41.35 | 41.95 | 40.89 | 41.26 | +1.053% | 36,961 | -34.028% |
| 2025-06-05 | 40.85 | 41.21 | 40.48 | 40.83 | -0.049% | 41,098 | -33.333% |
| 2025-06-04 | 41.50 | 41.53 | 40.80 | 40.85 | -1.161% | 55,920 | -33.366% |
| 2025-06-03 | 39.93 | 41.45 | 38.00 | 41.33 | +4.606% | 69,798 | -34.140% |
| 2025-06-02 | 39.91 | 40.57 | 39.19 | 39.51 | -1.619% | 84,918 | -31.106% |
| 2025-05-30 | 40.50 | 41.13 | 40.06 | 40.16 | -1.713% | 97,088 | -32.221% |
| 2025-05-29 | 40.95 | 41.20 | 40.39 | 40.86 | +0.789% | 51,258 | -33.382% |
| 2025-05-28 | 41.32 | 41.32 | 40.49 | 40.54 | 0.000% | 48,524 | -32.856% |