JOE
St. Joe Company
stockNYSE
At CloseNov 13, 2026 3:59:54 PM EST
70.39USD-0.943%(-0.67)142,763
After-hoursNov 13, 2026 4:10:30 PM EST
70.36USD-0.043%(-0.03)
JOE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 71.68 | 71.88 | 70.14 | 70.36 | -0.985% | 142,763 | 0.000% |
| 2026-11-12 | 72.00 | 72.24 | 70.75 | 71.06 | -1.058% | 163,248 | -0.985% |
| 2026-11-11 | 72.47 | 72.92 | 71.42 | 71.82 | -1.495% | 125,719 | -2.033% |
| 2026-11-10 | 74.50 | 74.61 | 72.81 | 72.91 | -2.955% | 256,242 | -3.497% |
| 2026-11-09 | 71.18 | 75.66 | 70.41 | 75.13 | +7.375% | 523,628 | -6.349% |
| 2026-11-06 | 69.07 | 70.87 | 68.91 | 69.97 | +0.244% | 222,212 | +0.557% |
| 2026-11-05 | 70.98 | 71.29 | 69.64 | 69.80 | -0.923% | 255,346 | +0.802% |
| 2026-11-04 | 68.82 | 70.96 | 68.82 | 70.45 | +5.040% | 431,497 | -0.128% |
| 2026-11-03 | 69.01 | 69.38 | 67.07 | 67.07 | -2.656% | 315,352 | +4.905% |
| 2026-11-02 | 70.93 | 71.40 | 68.89 | 68.90 | -1.600% | 222,697 | +2.119% |
| 2026-10-30 | 71.85 | 72.12 | 68.63 | 70.02 | -2.479% | 372,289 | +0.486% |
| 2026-10-29 | 69.69 | 72.79 | 69.03 | 71.80 | +5.387% | 311,184 | -2.006% |
| 2026-10-28 | 68.36 | 68.57 | 67.16 | 68.13 | +0.118% | 190,636 | +3.273% |
| 2026-10-27 | 68.13 | 68.56 | 67.55 | 68.05 | -0.088% | 159,120 | +3.395% |
| 2026-10-26 | 68.01 | 68.91 | 67.52 | 68.11 | +0.799% | 173,266 | +3.303% |
| 2026-10-23 | 69.14 | 69.43 | 67.51 | 67.57 | -2.707% | 192,826 | +4.129% |
| 2026-10-22 | 68.48 | 70.05 | 68.48 | 69.45 | +1.491% | 182,153 | +1.310% |
| 2026-10-21 | 68.98 | 69.06 | 67.91 | 68.43 | -0.812% | 117,238 | +2.820% |
| 2026-10-20 | 67.95 | 69.71 | 67.35 | 68.99 | +2.177% | 139,876 | +1.986% |
| 2026-10-19 | 68.54 | 68.75 | 67.37 | 67.52 | -1.301% | 216,681 | +4.206% |
| 2026-10-16 | 68.07 | 69.21 | 67.85 | 68.41 | +0.974% | 188,214 | +2.850% |
| 2026-10-15 | 66.88 | 68.64 | 66.88 | 67.75 | +2.776% | 246,747 | +3.852% |
| 2026-10-14 | 65.78 | 66.10 | 65.25 | 65.92 | -0.663% | 201,896 | +6.735% |
| 2026-10-13 | 66.00 | 66.54 | 65.09 | 66.36 | +0.561% | 208,997 | +6.028% |
| 2026-10-12 | 64.86 | 66.16 | 63.80 | 65.99 | +1.742% | 177,295 | +6.622% |
| 2026-10-09 | 65.32 | 66.28 | 64.84 | 64.86 | -0.598% | 284,624 | +8.480% |
| 2026-10-08 | 64.58 | 65.27 | 64.39 | 65.25 | +0.539% | 161,538 | +7.831% |
| 2026-10-07 | 65.82 | 66.09 | 64.89 | 64.90 | -1.637% | 207,525 | +8.413% |
| 2026-10-06 | 66.57 | 66.83 | 65.49 | 65.98 | -0.347% | 145,314 | +6.638% |
| 2026-10-05 | 65.41 | 66.75 | 64.84 | 66.21 | +1.270% | 285,286 | +6.268% |
| 2026-10-02 | 65.83 | 66.23 | 65.19 | 65.38 | +0.338% | 188,189 | +7.617% |
| 2026-10-01 | 65.57 | 66.33 | 64.66 | 65.16 | -0.943% | 233,928 | +7.980% |
| 2026-09-30 | 66.35 | 66.83 | 65.38 | 65.78 | -0.348% | 226,209 | +6.963% |
| 2026-09-29 | 65.97 | 66.31 | 65.56 | 66.01 | +0.030% | 157,467 | +6.590% |
| 2026-09-28 | 65.31 | 66.47 | 64.78 | 65.99 | +1.057% | 191,390 | +6.622% |
| 2026-09-25 | 64.86 | 65.75 | 64.43 | 65.30 | +0.647% | 176,687 | +7.749% |
| 2026-09-24 | 65.43 | 66.07 | 64.44 | 64.88 | -1.473% | 309,109 | +8.446% |
| 2026-09-23 | 65.57 | 66.05 | 64.52 | 65.85 | -0.544% | 309,156 | +6.849% |
| 2026-09-22 | 65.20 | 66.65 | 64.87 | 66.21 | +2.556% | 259,073 | +6.268% |
| 2026-09-21 | 64.25 | 64.75 | 63.82 | 64.56 | +1.128% | 268,362 | +8.984% |
| 2026-09-18 | 63.50 | 63.92 | 63.15 | 63.84 | -0.078% | 1,214,894 | +10.213% |
| 2026-09-17 | 65.14 | 66.11 | 63.67 | 63.89 | -0.560% | 405,486 | +10.127% |
| 2026-09-16 | 65.01 | 65.91 | 63.92 | 64.25 | -0.140% | 347,444 | +9.510% |
| 2026-09-15 | 64.95 | 64.99 | 63.75 | 64.34 | -0.603% | 255,607 | +9.357% |
| 2026-09-14 | 66.12 | 67.00 | 64.52 | 64.73 | -1.716% | 307,723 | +8.698% |
| 2026-09-11 | 65.06 | 65.92 | 64.39 | 65.86 | +3.067% | 253,791 | +6.833% |
| 2026-09-10 | 63.81 | 64.75 | 63.08 | 63.90 | +0.078% | 265,176 | +10.110% |
| 2026-09-09 | 63.63 | 64.56 | 63.57 | 63.85 | -0.576% | 174,155 | +10.196% |
| 2026-09-08 | 65.50 | 65.67 | 63.86 | 64.22 | -2.859% | 254,058 | +9.561% |
| 2026-09-04 | 65.79 | 66.53 | 65.73 | 66.11 | +0.061% | 148,139 | +6.429% |
| 2026-09-03 | 66.12 | 66.99 | 65.40 | 66.07 | +0.994% | 208,407 | +6.493% |
| 2026-09-02 | 65.56 | 66.66 | 65.05 | 65.42 | +0.569% | 274,542 | +7.551% |
| 2026-09-01 | 65.64 | 66.06 | 64.88 | 65.05 | -1.589% | 194,942 | +8.163% |
| 2026-08-31 | 67.27 | 67.38 | 65.88 | 66.10 | -1.812% | 232,622 | +6.445% |
| 2026-08-28 | 68.33 | 68.49 | 67.32 | 67.32 | -0.869% | 182,812 | +4.516% |
| 2026-08-27 | 68.60 | 68.99 | 67.88 | 67.91 | -1.793% | 150,281 | +3.608% |
| 2026-08-26 | 69.43 | 69.60 | 68.89 | 69.15 | -0.518% | 131,363 | +1.750% |
| 2026-08-25 | 70.27 | 70.39 | 69.20 | 69.51 | -0.785% | 116,134 | +1.223% |
| 2026-08-24 | 69.11 | 70.41 | 68.98 | 70.06 | +1.698% | 152,655 | +0.428% |
| 2026-08-21 | 68.86 | 69.40 | 68.13 | 68.89 | +0.116% | 249,862 | +2.134% |
| 2026-08-20 | 69.42 | 70.16 | 68.63 | 68.81 | -1.644% | 256,134 | +2.253% |
| 2026-08-19 | 68.08 | 70.05 | 67.86 | 69.96 | +3.922% | 238,143 | +0.572% |
| 2026-08-18 | 68.24 | 68.35 | 67.29 | 67.32 | -0.679% | 201,402 | +4.516% |
| 2026-08-17 | 67.86 | 68.40 | 67.42 | 67.78 | -0.906% | 139,982 | +3.806% |
| 2026-08-14 | 68.27 | 68.94 | 67.58 | 68.40 | +0.073% | 150,075 | +2.865% |
| 2026-08-13 | 67.98 | 69.12 | 67.98 | 68.35 | +0.663% | 173,136 | +2.941% |
| 2026-08-12 | 68.31 | 69.11 | 67.25 | 67.90 | -0.731% | 224,212 | +3.623% |
| 2026-08-11 | 66.84 | 68.63 | 66.84 | 68.40 | +3.199% | 185,265 | +2.865% |
| 2026-08-10 | 66.83 | 67.44 | 65.40 | 66.28 | -1.589% | 167,989 | +6.156% |
| 2026-08-07 | 67.62 | 67.95 | 67.18 | 67.35 | -0.045% | 185,556 | +4.469% |
| 2026-08-06 | 65.39 | 67.40 | 64.86 | 67.38 | +3.773% | 218,201 | +4.423% |
| 2026-08-05 | 64.62 | 65.36 | 64.20 | 64.93 | +0.139% | 235,374 | +8.363% |
| 2026-08-04 | 64.12 | 65.65 | 63.69 | 64.84 | +1.313% | 270,799 | +8.513% |
| 2026-08-03 | 63.00 | 64.11 | 62.53 | 64.00 | +2.828% | 238,628 | +9.938% |
| 2026-07-31 | 62.93 | 63.62 | 60.41 | 62.24 | -1.316% | 208,545 | +13.046% |
| 2026-07-30 | 64.00 | 66.21 | 62.62 | 63.07 | +1.857% | 250,992 | +11.559% |
| 2026-07-29 | 62.00 | 62.46 | 61.81 | 61.92 | -0.546% | 193,179 | +13.630% |
| 2026-07-28 | 62.28 | 63.17 | 62.22 | 62.26 | +0.452% | 154,526 | +13.010% |
| 2026-07-27 | 62.69 | 63.30 | 61.31 | 61.98 | -0.225% | 152,089 | +13.520% |
| 2026-07-24 | 62.85 | 63.48 | 61.91 | 62.12 | -0.016% | 208,804 | +13.265% |
| 2026-07-23 | 61.12 | 62.58 | 61.12 | 62.13 | +0.501% | 307,948 | +13.246% |
| 2026-07-22 | 60.61 | 61.91 | 60.33 | 61.82 | +2.064% | 212,812 | +13.814% |
| 2026-07-21 | 60.23 | 60.98 | 59.85 | 60.57 | +0.548% | 262,144 | +16.163% |
| 2026-07-20 | 60.55 | 63.44 | 59.83 | 60.24 | -0.512% | 227,117 | +16.799% |
| 2026-07-17 | 61.18 | 62.15 | 60.48 | 60.55 | -1.593% | 222,542 | +16.201% |
| 2026-07-16 | 61.80 | 62.76 | 61.41 | 61.53 | +0.033% | 223,438 | +14.351% |
| 2026-07-15 | 60.82 | 61.73 | 60.33 | 61.51 | +1.602% | 257,322 | +14.388% |
| 2026-07-14 | 61.02 | 61.52 | 60.28 | 60.54 | -0.214% | 244,786 | +16.221% |
| 2026-07-13 | 60.86 | 61.79 | 60.20 | 60.67 | -0.132% | 214,026 | +15.972% |
| 2026-07-10 | 61.40 | 61.90 | 60.33 | 60.75 | -0.849% | 176,652 | +15.819% |
| 2026-07-09 | 59.70 | 61.44 | 58.87 | 61.27 | +2.871% | 279,286 | +14.836% |
| 2026-07-08 | 59.10 | 60.10 | 58.61 | 59.56 | -0.084% | 353,219 | +18.133% |
| 2026-07-07 | 61.04 | 61.14 | 59.37 | 59.61 | -1.828% | 295,026 | +18.034% |
| 2026-07-06 | 61.22 | 62.05 | 60.27 | 60.72 | -0.995% | 228,505 | +15.876% |
| 2026-07-02 | 61.72 | 62.67 | 60.86 | 61.33 | -0.147% | 197,450 | +14.724% |
| 2026-07-01 | 62.94 | 63.76 | 61.38 | 61.42 | -1.932% | 390,116 | +14.556% |
| 2026-06-30 | 62.90 | 63.33 | 61.40 | 62.63 | -0.540% | 390,536 | +12.342% |
| 2026-06-29 | 65.68 | 65.68 | 62.52 | 62.97 | -4.591% | 358,742 | +11.736% |
| 2026-06-26 | 66.99 | 67.24 | 65.27 | 66.00 | -1.035% | 807,341 | +6.606% |
| 2026-06-25 | 66.82 | 67.74 | 66.38 | 66.69 | -0.195% | 191,948 | +5.503% |
| 2026-06-24 | 66.57 | 67.57 | 66.56 | 66.82 | +0.769% | 238,056 | +5.298% |
| 2026-06-23 | 65.63 | 66.89 | 65.24 | 66.31 | +1.516% | 197,599 | +6.108% |
| 2026-06-22 | 66.02 | 67.09 | 65.13 | 65.32 | -0.940% | 306,571 | +7.716% |
| 2026-06-18 | 63.89 | 66.13 | 62.95 | 65.94 | +3.875% | 972,844 | +6.703% |
| 2026-06-17 | 63.89 | 64.77 | 62.68 | 63.48 | -1.383% | 241,126 | +10.838% |
| 2026-06-16 | 65.05 | 65.30 | 64.16 | 64.37 | -1.076% | 212,030 | +9.306% |
| 2026-06-15 | 64.97 | 66.14 | 64.46 | 65.07 | +0.231% | 351,813 | +8.130% |
| 2026-06-12 | 65.23 | 65.94 | 64.65 | 64.92 | -0.062% | 240,801 | +8.380% |
| 2026-06-11 | 65.00 | 65.32 | 64.31 | 64.96 | +0.604% | 191,092 | +8.313% |
| 2026-06-10 | 65.50 | 65.52 | 64.44 | 64.57 | -1.390% | 197,596 | +8.967% |
| 2026-06-09 | 64.71 | 65.56 | 64.39 | 65.48 | +1.190% | 189,442 | +7.453% |
| 2026-06-08 | 65.00 | 65.84 | 64.59 | 64.71 | -0.247% | 186,620 | +8.731% |
| 2026-06-05 | 65.00 | 65.60 | 64.31 | 64.87 | -0.277% | 205,791 | +8.463% |
| 2026-06-04 | 65.65 | 66.02 | 64.43 | 65.05 | +0.868% | 246,253 | +8.163% |
| 2026-06-03 | 62.99 | 64.52 | 62.99 | 64.49 | +1.431% | 209,577 | +9.102% |
| 2026-06-02 | 62.55 | 63.75 | 62.32 | 63.58 | +1.290% | 146,761 | +10.664% |
| 2026-06-01 | 63.79 | 63.98 | 62.59 | 62.77 | -1.352% | 229,844 | +12.092% |
| 2026-05-29 | 63.95 | 64.69 | 63.58 | 63.63 | -0.919% | 246,255 | +10.577% |
| 2026-05-28 | 63.30 | 64.43 | 62.84 | 64.22 | +0.548% | 183,832 | +9.561% |
| 2026-05-27 | 64.37 | 65.01 | 63.19 | 63.87 | -0.436% | 239,545 | +10.161% |
| 2026-05-26 | 64.10 | 64.65 | 63.89 | 64.15 | +0.533% | 135,235 | +9.680% |
| 2026-05-22 | 63.90 | 64.00 | 63.33 | 63.81 | -0.344% | 123,546 | +10.265% |
| 2026-05-21 | 64.24 | 64.54 | 63.41 | 64.03 | -1.447% | 128,665 | +9.886% |
| 2026-05-20 | 63.32 | 65.00 | 63.23 | 64.97 | +2.882% | 165,654 | +8.296% |
| 2026-05-19 | 64.11 | 64.43 | 62.77 | 63.15 | -1.834% | 124,172 | +11.417% |
| 2026-05-18 | 63.52 | 64.91 | 63.09 | 64.33 | +1.196% | 146,500 | +9.374% |
| 2026-05-15 | 63.72 | 64.30 | 63.08 | 63.57 | -1.028% | 157,602 | +10.681% |
| 2026-05-14 | 64.29 | 65.00 | 63.70 | 64.23 | +1.086% | 175,831 | +9.544% |
| 2026-05-13 | 63.54 | 64.39 | 62.86 | 63.54 | -1.043% | 212,912 | +10.733% |
| 2026-05-12 | 65.25 | 65.41 | 64.12 | 64.21 | -1.367% | 183,323 | +9.578% |
| 2026-05-11 | 65.88 | 67.53 | 64.49 | 65.10 | -1.049% | 235,880 | +8.080% |
| 2026-05-08 | 65.23 | 67.35 | 65.23 | 65.79 | +1.138% | 266,998 | +6.946% |
| 2026-05-07 | 66.21 | 66.25 | 63.70 | 65.05 | -0.989% | 277,887 | +8.163% |
| 2026-05-06 | 65.36 | 66.64 | 64.39 | 65.70 | +1.077% | 405,979 | +7.093% |
| 2026-05-05 | 65.86 | 67.18 | 64.75 | 65.00 | -0.276% | 577,364 | +8.246% |
| 2026-05-04 | 61.00 | 65.20 | 61.00 | 65.18 | +5.572% | 485,170 | +7.947% |
| 2026-05-01 | 64.80 | 65.61 | 60.91 | 61.74 | -4.383% | 551,555 | +13.962% |
| 2026-04-30 | 67.78 | 67.78 | 63.32 | 64.57 | -6.461% | 314,604 | +8.967% |
| 2026-04-29 | 70.47 | 71.89 | 68.64 | 69.03 | -2.706% | 161,350 | +1.927% |
| 2026-04-28 | 71.94 | 72.55 | 70.83 | 70.95 | -0.519% | 142,363 | -0.832% |
| 2026-04-27 | 71.07 | 72.00 | 70.27 | 71.32 | +0.437% | 149,045 | -1.346% |
| 2026-04-24 | 69.13 | 71.30 | 68.56 | 71.01 | +2.055% | 146,088 | -0.915% |
| 2026-04-23 | 68.35 | 69.96 | 68.20 | 69.58 | +1.800% | 115,028 | +1.121% |
| 2026-04-22 | 68.66 | 69.34 | 67.88 | 68.35 | -0.117% | 160,431 | +2.941% |
| 2026-04-21 | 69.32 | 70.30 | 68.38 | 68.43 | -0.826% | 199,305 | +2.820% |
| 2026-04-20 | 68.00 | 69.01 | 67.88 | 69.00 | +0.995% | 136,809 | +1.971% |
| 2026-04-17 | 67.52 | 69.20 | 66.99 | 68.32 | +2.367% | 853,709 | +2.986% |
| 2026-04-16 | 66.47 | 67.51 | 65.69 | 66.74 | -0.358% | 189,219 | +5.424% |
| 2026-04-15 | 67.43 | 68.50 | 66.87 | 66.98 | -1.413% | 119,353 | +5.046% |
| 2026-04-14 | 67.25 | 68.18 | 67.25 | 67.94 | +0.488% | 178,458 | +3.562% |
| 2026-04-13 | 67.39 | 67.61 | 66.33 | 67.61 | +0.356% | 179,697 | +4.067% |
| 2026-04-10 | 67.78 | 68.64 | 67.14 | 67.37 | -0.707% | 132,986 | +4.438% |
| 2026-04-09 | 66.80 | 68.57 | 66.73 | 67.85 | +0.489% | 197,817 | +3.699% |
| 2026-04-08 | 67.18 | 68.65 | 66.58 | 67.52 | +3.686% | 262,246 | +4.206% |
| 2026-04-07 | 64.81 | 65.39 | 64.30 | 65.12 | +0.262% | 193,965 | +8.047% |
| 2026-04-06 | 64.85 | 65.30 | 64.36 | 64.95 | -0.307% | 110,881 | +8.329% |
| 2026-04-02 | 63.65 | 65.33 | 63.29 | 65.15 | +1.243% | 165,484 | +7.997% |
| 2026-04-01 | 62.77 | 64.87 | 62.77 | 64.35 | +2.468% | 257,963 | +9.340% |
| 2026-03-31 | 63.63 | 63.77 | 62.24 | 62.80 | +0.239% | 226,699 | +12.038% |
| 2026-03-30 | 62.57 | 63.39 | 61.50 | 62.65 | +2.003% | 219,605 | +12.306% |
| 2026-03-27 | 59.93 | 61.51 | 59.75 | 61.42 | +1.824% | 326,669 | +14.556% |
| 2026-03-26 | 61.00 | 61.95 | 59.84 | 60.32 | -2.094% | 231,191 | +16.645% |
| 2026-03-25 | 62.74 | 63.00 | 61.28 | 61.61 | -0.178% | 169,271 | +14.202% |
| 2026-03-24 | 63.20 | 63.82 | 61.66 | 61.72 | -3.683% | 327,195 | +13.999% |
| 2026-03-23 | 65.39 | 65.39 | 63.84 | 64.08 | +0.723% | 415,144 | +9.800% |
| 2026-03-20 | 68.83 | 69.24 | 63.08 | 63.62 | -7.529% | 1,020,072 | +10.594% |
| 2026-03-19 | 68.46 | 69.85 | 68.30 | 68.80 | -0.535% | 259,724 | +2.267% |
| 2026-03-18 | 69.69 | 71.17 | 69.13 | 69.17 | -1.803% | 370,219 | +1.720% |
| 2026-03-17 | 71.61 | 72.57 | 70.39 | 70.44 | -0.663% | 333,692 | -0.114% |
| 2026-03-16 | 71.31 | 71.89 | 70.20 | 70.91 | +0.610% | 242,225 | -0.776% |
| 2026-03-13 | 70.27 | 71.58 | 69.59 | 70.48 | +1.556% | 184,775 | -0.170% |
| 2026-03-12 | 69.93 | 70.91 | 69.24 | 69.40 | -2.171% | 160,488 | +1.383% |
| 2026-03-11 | 70.24 | 71.12 | 69.04 | 70.94 | +0.496% | 139,345 | -0.818% |
| 2026-03-10 | 69.40 | 71.92 | 69.10 | 70.59 | +1.045% | 194,517 | -0.326% |
| 2026-03-09 | 67.72 | 69.89 | 66.56 | 69.86 | +1.364% | 239,173 | +0.716% |
| 2026-03-06 | 69.03 | 69.03 | 66.15 | 68.92 | -1.627% | 367,985 | +2.089% |
| 2026-03-05 | 71.27 | 71.50 | 69.53 | 70.06 | -2.559% | 174,470 | +0.428% |
| 2026-03-04 | 72.83 | 73.54 | 71.87 | 71.90 | -1.223% | 174,499 | -2.142% |
| 2026-03-03 | 70.96 | 73.14 | 68.85 | 72.79 | +0.138% | 198,154 | -3.338% |
| 2026-03-02 | 71.41 | 73.10 | 68.75 | 72.69 | +0.721% | 267,222 | -3.205% |
| 2026-02-27 | 69.30 | 72.59 | 68.71 | 72.17 | +3.499% | 379,024 | -2.508% |
| 2026-02-26 | 66.51 | 69.81 | 66.01 | 69.73 | +1.175% | 201,325 | +0.903% |
| 2026-02-25 | 70.09 | 70.09 | 66.74 | 68.92 | -1.501% | 251,829 | +2.089% |
| 2026-02-24 | 69.92 | 70.41 | 69.29 | 69.97 | +0.923% | 152,472 | +0.557% |
| 2026-02-23 | 71.21 | 71.31 | 67.94 | 69.33 | -3.062% | 166,253 | +1.486% |
| 2026-02-20 | 70.97 | 71.69 | 70.44 | 71.52 | +0.832% | 156,441 | -1.622% |
| 2026-02-19 | 70.20 | 71.38 | 70.11 | 70.93 | +0.325% | 163,073 | -0.804% |
| 2026-02-18 | 71.02 | 71.56 | 70.34 | 70.70 | -0.577% | 152,590 | -0.481% |
| 2026-02-17 | 70.27 | 71.90 | 70.07 | 71.11 | +1.325% | 136,129 | -1.055% |
| 2026-02-13 | 68.80 | 70.19 | 68.06 | 70.18 | +2.918% | 109,264 | +0.256% |
| 2026-02-12 | 69.31 | 69.96 | 66.62 | 68.19 | -0.496% | 135,203 | +3.182% |
| 2026-02-11 | 70.62 | 71.50 | 68.25 | 68.53 | -2.753% | 154,787 | +2.670% |
| 2026-02-10 | 68.69 | 70.63 | 68.59 | 70.47 | +2.591% | 152,215 | -0.156% |
| 2026-02-09 | 68.30 | 68.90 | 67.60 | 68.69 | +0.190% | 161,237 | +2.431% |
| 2026-02-06 | 68.23 | 69.41 | 67.80 | 68.56 | +1.032% | 255,495 | +2.625% |
| 2026-02-05 | 66.93 | 68.48 | 66.81 | 67.86 | +1.390% | 187,147 | +3.684% |
| 2026-02-04 | 65.63 | 67.05 | 65.31 | 66.93 | +2.590% | 194,463 | +5.125% |
| 2026-02-03 | 66.21 | 67.04 | 64.42 | 65.24 | -1.391% | 179,232 | +7.848% |
| 2026-02-02 | 66.06 | 67.35 | 65.17 | 66.16 | -0.045% | 142,287 | +6.348% |
| 2026-01-30 | 66.91 | 67.21 | 65.50 | 66.19 | -1.076% | 220,761 | +6.300% |
| 2026-01-29 | 65.21 | 67.43 | 64.85 | 66.91 | +3.496% | 258,978 | +5.156% |
| 2026-01-28 | 64.72 | 65.48 | 64.16 | 64.65 | -0.077% | 128,628 | +8.832% |
| 2026-01-27 | 64.59 | 64.86 | 63.80 | 64.70 | +0.466% | 100,335 | +8.748% |
| 2026-01-26 | 63.98 | 64.99 | 63.67 | 64.40 | +0.782% | 155,114 | +9.255% |
| 2026-01-23 | 64.75 | 64.75 | 63.26 | 63.90 | -1.374% | 131,756 | +10.110% |
| 2026-01-22 | 65.39 | 65.50 | 64.78 | 64.79 | -0.323% | 134,230 | +8.597% |
| 2026-01-21 | 64.09 | 65.01 | 63.44 | 65.00 | +1.388% | 161,541 | +8.246% |
| 2026-01-20 | 64.67 | 65.30 | 63.90 | 64.11 | -1.957% | 133,562 | +9.749% |
| 2026-01-16 | 65.29 | 65.61 | 65.01 | 65.39 | -0.168% | 156,630 | +7.601% |
| 2026-01-15 | 64.16 | 65.75 | 63.99 | 65.50 | +2.376% | 244,723 | +7.420% |
| 2026-01-14 | 65.01 | 65.05 | 63.55 | 63.98 | -1.675% | 183,965 | +9.972% |
| 2026-01-13 | 65.38 | 66.08 | 64.75 | 65.07 | -0.489% | 180,603 | +8.130% |
| 2026-01-12 | 63.50 | 65.71 | 63.21 | 65.39 | +2.492% | 219,172 | +7.601% |
| 2026-01-09 | 63.64 | 64.55 | 62.85 | 63.80 | +0.472% | 272,984 | +10.282% |
| 2026-01-08 | 61.26 | 64.08 | 61.26 | 63.50 | +2.801% | 276,561 | +10.803% |
| 2026-01-07 | 62.06 | 62.91 | 60.91 | 61.77 | +0.049% | 168,647 | +13.906% |
| 2026-01-06 | 61.42 | 62.41 | 60.97 | 61.74 | -0.129% | 229,754 | +13.962% |
| 2026-01-05 | 59.50 | 61.97 | 59.50 | 61.82 | +3.361% | 234,026 | +13.814% |
| 2026-01-02 | 59.36 | 59.99 | 58.93 | 59.81 | +0.741% | 247,882 | +17.639% |
| 2025-12-31 | 60.04 | 60.49 | 59.33 | 59.37 | -1.066% | 228,640 | +18.511% |
| 2025-12-30 | 59.35 | 60.48 | 58.95 | 60.01 | +0.874% | 141,870 | +17.247% |
| 2025-12-29 | 58.94 | 59.54 | 58.73 | 59.49 | +1.139% | 176,995 | +18.272% |
| 2025-12-26 | 59.05 | 59.30 | 58.11 | 58.82 | -0.221% | 114,980 | +19.619% |
| 2025-12-24 | 59.42 | 59.58 | 58.76 | 58.95 | -0.624% | 98,583 | +19.355% |
| 2025-12-23 | 60.46 | 60.47 | 58.86 | 59.32 | -2.338% | 230,367 | +18.611% |
| 2025-12-22 | 61.31 | 61.68 | 60.35 | 60.74 | -0.914% | 151,441 | +15.838% |
| 2025-12-19 | 60.83 | 61.68 | 60.82 | 61.30 | -0.049% | 478,204 | +14.780% |
| 2025-12-18 | 61.84 | 61.84 | 60.78 | 61.33 | -0.648% | 259,576 | +14.724% |
| 2025-12-17 | 61.36 | 62.52 | 60.81 | 61.73 | -0.146% | 253,304 | +13.980% |
| 2025-12-16 | 62.55 | 62.55 | 61.56 | 61.82 | -0.882% | 291,936 | +13.814% |
| 2025-12-15 | 63.12 | 63.12 | 61.71 | 62.37 | -0.716% | 311,199 | +12.811% |
| 2025-12-12 | 62.35 | 63.13 | 61.29 | 62.82 | +1.094% | 275,040 | +12.003% |
| 2025-12-11 | 60.53 | 62.69 | 60.38 | 62.14 | +3.154% | 231,548 | +13.228% |
| 2025-12-10 | 59.68 | 60.54 | 59.35 | 60.24 | +1.482% | 413,926 | +16.799% |
| 2025-12-09 | 59.08 | 60.16 | 59.00 | 59.36 | +0.406% | 170,725 | +18.531% |
| 2025-12-08 | 60.56 | 60.56 | 58.92 | 59.12 | -1.892% | 241,634 | +19.012% |
| 2025-12-05 | 61.86 | 62.69 | 59.94 | 60.26 | -2.476% | 215,831 | +16.761% |
| 2025-12-04 | 61.46 | 62.11 | 61.10 | 61.79 | -0.016% | 178,190 | +13.870% |
| 2025-12-03 | 61.53 | 62.74 | 61.19 | 61.80 | +0.733% | 210,220 | +13.851% |
| 2025-12-02 | 61.26 | 61.59 | 58.62 | 61.35 | +0.426% | 268,958 | +14.686% |
| 2025-12-01 | 59.76 | 61.16 | 59.66 | 61.09 | +1.260% | 213,613 | +15.174% |
| 2025-11-28 | 60.59 | 60.74 | 59.72 | 60.33 | -0.691% | 85,885 | +16.625% |
| 2025-11-26 | 60.53 | 61.82 | 60.53 | 60.75 | -0.377% | 295,113 | +15.819% |
| 2025-11-25 | 58.52 | 61.62 | 58.52 | 60.98 | +5.210% | 240,232 | +15.382% |
| 2025-11-24 | 57.56 | 58.34 | 56.86 | 57.96 | +1.046% | 199,627 | +21.394% |
| 2025-11-21 | 56.17 | 57.63 | 56.00 | 57.36 | +2.962% | 176,798 | +22.664% |
| 2025-11-20 | 56.20 | 57.28 | 55.61 | 55.71 | -0.376% | 131,400 | +26.297% |
| 2025-11-19 | 56.28 | 56.76 | 55.85 | 55.92 | -0.833% | 130,170 | +25.823% |
| 2025-11-18 | 56.74 | 57.20 | 56.14 | 56.39 | -1.070% | 132,442 | +24.774% |
| 2025-11-17 | 57.37 | 57.53 | 56.80 | 57.00 | -0.297% | 152,156 | +23.439% |
| 2025-11-14 | 58.20 | 58.56 | 56.80 | 57.17 | -2.257% | 242,114 | +23.072% |
| 2025-11-13 | 59.20 | 60.01 | 58.08 | 58.49 | -2.158% | 206,769 | +20.294% |
| 2025-11-12 | 60.03 | 60.53 | 59.17 | 59.78 | -1.059% | 242,705 | +17.698% |
| 2025-11-11 | 59.20 | 61.00 | 58.90 | 60.42 | +2.843% | 146,815 | +16.452% |
| 2025-11-10 | 58.98 | 59.13 | 58.21 | 58.75 | +0.393% | 121,012 | +19.762% |
| 2025-11-07 | 58.96 | 59.63 | 58.02 | 58.52 | -0.137% | 199,821 | +20.232% |
| 2025-11-06 | 59.50 | 59.50 | 58.31 | 58.60 | -1.496% | 170,584 | +20.068% |
| 2025-11-05 | 59.42 | 59.70 | 58.08 | 59.49 | +1.002% | 382,754 | +18.272% |
| 2025-11-04 | 58.76 | 59.57 | 58.09 | 58.90 | +0.289% | 239,099 | +19.457% |
| 2025-11-03 | 56.24 | 58.89 | 56.20 | 58.73 | +3.434% | 375,350 | +19.802% |
| 2025-10-31 | 54.37 | 57.49 | 53.99 | 56.78 | +3.519% | 411,381 | +23.917% |
| 2025-10-30 | 51.34 | 56.69 | 51.34 | 54.85 | +11.870% | 641,924 | +28.277% |
| 2025-10-29 | 50.42 | 50.68 | 48.81 | 49.03 | -3.313% | 249,198 | +43.504% |
| 2025-10-28 | 50.59 | 50.76 | 50.00 | 50.71 | -0.412% | 131,769 | +38.750% |
| 2025-10-27 | 51.32 | 51.77 | 50.55 | 50.92 | -0.274% | 174,472 | +38.178% |
| 2025-10-24 | 50.64 | 51.09 | 50.18 | 51.06 | +1.551% | 105,777 | +37.799% |
| 2025-10-23 | 50.35 | 50.90 | 49.80 | 50.28 | -0.317% | 116,185 | +39.936% |
| 2025-10-22 | 49.39 | 51.21 | 49.06 | 50.44 | +2.520% | 216,085 | +39.492% |
| 2025-10-21 | 48.66 | 49.49 | 48.58 | 49.20 | +0.799% | 94,899 | +43.008% |
| 2025-10-20 | 48.25 | 48.87 | 48.23 | 48.81 | +1.413% | 133,271 | +44.151% |
| 2025-10-17 | 48.50 | 48.88 | 47.59 | 48.13 | -1.089% | 179,107 | +46.187% |
| 2025-10-16 | 48.55 | 49.16 | 48.45 | 48.66 | +0.021% | 171,800 | +44.595% |
| 2025-10-15 | 48.65 | 49.16 | 48.11 | 48.65 | +0.185% | 124,028 | +44.625% |
| 2025-10-14 | 47.35 | 48.63 | 47.35 | 48.56 | +2.103% | 143,718 | +44.893% |
| 2025-10-13 | 47.15 | 47.74 | 46.61 | 47.56 | +1.429% | 197,398 | +47.939% |
| 2025-10-10 | 47.60 | 47.76 | 46.37 | 46.89 | -1.034% | 164,484 | +50.053% |
| 2025-10-09 | 47.37 | 47.87 | 47.13 | 47.38 | -0.546% | 126,899 | +48.501% |
| 2025-10-08 | 47.23 | 47.66 | 46.77 | 47.64 | +0.996% | 112,203 | +47.691% |
| 2025-10-07 | 47.53 | 47.93 | 47.03 | 47.17 | -1.277% | 181,023 | +49.163% |
| 2025-10-06 | 49.17 | 49.38 | 47.50 | 47.78 | -3.004% | 167,592 | +47.258% |
| 2025-10-03 | 49.10 | 49.87 | 48.71 | 49.26 | +0.901% | 227,848 | +42.834% |
| 2025-10-02 | 49.42 | 49.95 | 48.46 | 48.82 | -1.533% | 163,002 | +44.121% |
| 2025-10-01 | 49.06 | 49.80 | 48.93 | 49.58 | +0.202% | 153,246 | +41.912% |
| 2025-09-30 | 49.20 | 50.08 | 48.96 | 49.48 | +0.020% | 168,504 | +42.199% |
| 2025-09-29 | 49.42 | 49.55 | 48.82 | 49.47 | +0.263% | 163,161 | +42.228% |
| 2025-09-26 | 48.70 | 49.38 | 48.55 | 49.34 | +1.669% | 145,586 | +42.602% |
| 2025-09-25 | 48.57 | 49.49 | 48.38 | 48.53 | -1.000% | 183,932 | +44.982% |
| 2025-09-24 | 49.69 | 50.05 | 48.99 | 49.02 | -1.921% | 177,568 | +43.533% |
| 2025-09-23 | 50.19 | 50.84 | 49.83 | 49.98 | -0.279% | 205,253 | +40.776% |
| 2025-09-22 | 50.29 | 50.40 | 49.66 | 50.12 | -0.870% | 239,139 | +40.383% |
| 2025-09-19 | 52.16 | 52.36 | 50.54 | 50.56 | -3.067% | 601,207 | +39.161% |
| 2025-09-18 | 51.46 | 52.53 | 51.14 | 52.16 | +1.360% | 204,495 | +34.893% |
| 2025-09-17 | 52.03 | 53.27 | 51.40 | 51.46 | -0.387% | 224,348 | +36.728% |
| 2025-09-16 | 52.00 | 52.10 | 51.56 | 51.66 | -0.806% | 137,552 | +36.198% |
| 2025-09-15 | 51.98 | 52.28 | 51.41 | 52.08 | +0.347% | 148,938 | +35.100% |
| 2025-09-12 | 52.50 | 52.50 | 51.71 | 51.90 | -1.331% | 144,234 | +35.568% |
| 2025-09-11 | 50.23 | 52.62 | 50.23 | 52.60 | +4.739% | 266,842 | +33.764% |
| 2025-09-10 | 50.57 | 51.23 | 50.18 | 50.22 | -1.181% | 145,749 | +40.104% |
| 2025-09-09 | 52.23 | 52.33 | 50.32 | 50.82 | -3.457% | 233,189 | +38.449% |
| 2025-09-08 | 51.38 | 52.89 | 50.89 | 52.64 | +2.933% | 323,344 | +33.663% |
| 2025-09-05 | 50.52 | 51.45 | 50.13 | 51.14 | +1.913% | 332,383 | +37.583% |
| 2025-09-04 | 49.28 | 50.18 | 48.85 | 50.18 | +2.304% | 193,741 | +40.215% |
| 2025-09-03 | 49.45 | 50.01 | 49.01 | 49.05 | -0.809% | 183,759 | +43.445% |
| 2025-09-02 | 50.05 | 50.08 | 49.17 | 49.45 | -2.002% | 232,550 | +42.285% |
| 2025-08-29 | 50.68 | 50.90 | 50.35 | 50.46 | -0.395% | 164,160 | +39.437% |
| 2025-08-28 | 51.14 | 51.35 | 50.20 | 50.66 | -0.217% | 176,352 | +38.887% |
| 2025-08-27 | 50.18 | 51.10 | 50.18 | 50.77 | -0.020% | 249,242 | +38.586% |
| 2025-08-26 | 50.20 | 51.01 | 50.20 | 50.78 | +1.055% | 181,083 | +38.558% |
| 2025-08-25 | 51.29 | 51.48 | 50.13 | 50.25 | -2.142% | 192,934 | +40.020% |
| 2025-08-22 | 49.23 | 51.39 | 49.01 | 51.35 | +4.775% | 591,541 | +37.020% |
| 2025-08-21 | 48.93 | 49.33 | 48.57 | 49.01 | -0.325% | 149,773 | +43.563% |
| 2025-08-20 | 49.94 | 50.20 | 49.13 | 49.17 | -1.542% | 192,022 | +43.095% |
| 2025-08-19 | 49.60 | 50.80 | 49.60 | 49.94 | +0.706% | 182,710 | +40.889% |
| 2025-08-18 | 50.18 | 50.73 | 49.52 | 49.59 | -1.215% | 122,998 | +41.883% |
| 2025-08-15 | 50.75 | 50.80 | 49.99 | 50.20 | -1.006% | 305,067 | +40.159% |
| 2025-08-14 | 51.25 | 51.41 | 50.44 | 50.71 | -1.763% | 216,883 | +38.750% |
| 2025-08-13 | 50.75 | 51.80 | 50.45 | 51.62 | +2.076% | 438,470 | +36.304% |
| 2025-08-12 | 50.67 | 50.85 | 49.99 | 50.57 | +0.577% | 352,865 | +39.134% |
| 2025-08-11 | 50.44 | 50.78 | 49.50 | 50.28 | -0.238% | 221,154 | +39.936% |
| 2025-08-08 | 50.46 | 50.79 | 50.07 | 50.40 | +0.179% | 114,156 | +39.603% |
| 2025-08-07 | 50.73 | 50.82 | 50.13 | 50.31 | 0.000% | 142,178 | +39.853% |
| 2025-08-06 | 50.96 | 51.05 | 50.28 | 50.31 | -1.353% | 151,535 | +39.853% |
| 2025-08-05 | 50.44 | 51.08 | 50.07 | 51.00 | +1.331% | 217,544 | +37.961% |
| 2025-08-04 | 50.06 | 50.70 | 49.77 | 50.33 | +0.943% | 167,774 | +39.797% |
| 2025-08-01 | 50.48 | 50.70 | 49.77 | 49.86 | -1.267% | 219,426 | +41.115% |
| 2025-07-31 | 50.72 | 51.49 | 50.36 | 50.50 | -1.540% | 219,585 | +39.327% |
| 2025-07-30 | 51.78 | 52.37 | 51.03 | 51.29 | -1.061% | 221,528 | +37.181% |
| 2025-07-29 | 50.98 | 51.90 | 50.69 | 51.84 | +2.451% | 217,901 | +35.725% |
| 2025-07-28 | 51.05 | 51.40 | 50.60 | 50.60 | -1.133% | 223,482 | +39.051% |
| 2025-07-25 | 52.31 | 52.31 | 50.84 | 51.18 | -1.121% | 204,344 | +37.476% |
| 2025-07-24 | 50.04 | 52.22 | 49.55 | 51.76 | +3.603% | 397,712 | +35.935% |
| 2025-07-23 | 50.59 | 50.94 | 49.71 | 49.96 | -0.912% | 250,265 | +40.833% |
| 2025-07-22 | 49.95 | 50.89 | 49.95 | 50.42 | +1.612% | 199,686 | +39.548% |
| 2025-07-21 | 49.65 | 50.06 | 49.13 | 49.62 | +0.323% | 211,005 | +41.798% |
| 2025-07-18 | 50.07 | 50.07 | 49.05 | 49.46 | -0.921% | 252,287 | +42.256% |
| 2025-07-17 | 50.34 | 51.10 | 49.92 | 49.92 | -0.676% | 229,537 | +40.946% |
| 2025-07-16 | 50.22 | 50.93 | 49.72 | 50.26 | +0.802% | 206,317 | +39.992% |
| 2025-07-15 | 51.78 | 52.06 | 49.81 | 49.86 | -3.578% | 219,916 | +41.115% |
| 2025-07-14 | 51.51 | 52.09 | 51.30 | 51.71 | +0.039% | 192,120 | +36.067% |
| 2025-07-11 | 51.14 | 52.23 | 50.77 | 51.69 | +0.213% | 232,094 | +36.119% |
| 2025-07-10 | 50.27 | 52.45 | 49.98 | 51.58 | +1.615% | 376,764 | +36.409% |
| 2025-07-09 | 49.39 | 50.88 | 49.28 | 50.76 | +2.878% | 276,525 | +38.613% |
| 2025-07-08 | 48.35 | 49.71 | 48.16 | 49.34 | +2.217% | 339,384 | +42.602% |
| 2025-07-07 | 48.98 | 49.40 | 48.25 | 48.27 | -2.485% | 204,409 | +45.763% |
| 2025-07-03 | 49.06 | 49.60 | 49.06 | 49.50 | +1.248% | 133,272 | +42.141% |
| 2025-07-02 | 48.26 | 49.03 | 48.12 | 48.89 | +1.305% | 263,469 | +43.915% |
| 2025-07-01 | 47.56 | 49.04 | 47.54 | 48.26 | +1.174% | 295,142 | +45.794% |
| 2025-06-30 | 49.22 | 49.22 | 47.08 | 47.70 | -2.891% | 314,067 | +47.505% |
| 2025-06-27 | 49.26 | 49.64 | 48.85 | 49.12 | -0.304% | 611,921 | +43.241% |
| 2025-06-26 | 47.78 | 49.39 | 47.70 | 49.27 | +3.530% | 258,705 | +42.805% |
| 2025-06-25 | 47.64 | 48.00 | 47.44 | 47.59 | -0.042% | 149,016 | +47.846% |
| 2025-06-24 | 47.40 | 47.87 | 47.15 | 47.61 | +0.592% | 334,500 | +47.784% |
| 2025-06-23 | 46.56 | 47.34 | 45.83 | 47.33 | +1.089% | 282,487 | +48.658% |
| 2025-06-20 | 47.10 | 47.20 | 46.53 | 46.82 | -0.064% | 413,233 | +50.278% |
| 2025-06-18 | 46.12 | 47.10 | 46.02 | 46.85 | +1.473% | 208,545 | +50.181% |
| 2025-06-17 | 46.34 | 46.95 | 46.12 | 46.17 | -0.667% | 336,389 | +52.393% |
| 2025-06-16 | 46.30 | 46.89 | 46.00 | 46.48 | +0.824% | 215,658 | +51.377% |
| 2025-06-13 | 46.05 | 46.51 | 45.75 | 46.10 | -1.580% | 182,593 | +52.625% |
| 2025-06-12 | 46.68 | 47.38 | 46.66 | 46.84 | -0.552% | 239,850 | +50.213% |
| 2025-06-11 | 47.65 | 48.10 | 47.04 | 47.10 | -1.134% | 295,486 | +49.384% |
| 2025-06-10 | 46.40 | 48.14 | 46.03 | 47.64 | +3.341% | 428,468 | +47.691% |
| 2025-06-09 | 46.16 | 46.71 | 45.83 | 46.10 | +0.152% | 287,343 | +52.625% |
| 2025-06-06 | 45.93 | 46.37 | 45.66 | 46.03 | +1.589% | 226,109 | +52.857% |
| 2025-06-05 | 45.06 | 45.71 | 44.15 | 45.31 | +0.577% | 352,212 | +55.286% |
| 2025-06-04 | 44.68 | 45.11 | 44.66 | 45.05 | +0.536% | 143,621 | +56.182% |
| 2025-06-03 | 44.50 | 45.03 | 44.24 | 44.81 | +0.403% | 242,015 | +57.019% |
| 2025-06-02 | 44.64 | 44.93 | 43.85 | 44.63 | -0.179% | 219,003 | +57.652% |
| 2025-05-30 | 44.60 | 44.96 | 44.27 | 44.71 | +0.134% | 477,121 | +57.370% |
| 2025-05-29 | 43.88 | 44.87 | 43.54 | 44.65 | +1.824% | 253,701 | +57.581% |
| 2025-05-28 | 44.11 | 44.30 | 43.70 | 43.85 | 0.000% | 288,257 | +60.456% |