NFG
National Fuel Gas Co.
stockNYSE
At CloseNov 13, 2026 3:59:57 PM EST
76.69USD+0.452%(+0.34)621,506
After-hoursNov 13, 2026 4:10:30 PM EST
76.71USD+0.020%(+0.02)
NFG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 76.93 | 77.42 | 76.48 | 76.71 | +0.472% | 621,506 | 0.000% |
| 2026-11-12 | 76.22 | 77.47 | 75.96 | 76.35 | +0.872% | 888,472 | +0.472% |
| 2026-11-11 | 75.04 | 75.81 | 74.08 | 75.69 | +1.380% | 866,228 | +1.348% |
| 2026-11-10 | 73.71 | 75.52 | 73.71 | 74.66 | +0.701% | 1,196,179 | +2.746% |
| 2026-11-09 | 73.75 | 74.37 | 73.01 | 74.14 | +0.967% | 900,190 | +3.466% |
| 2026-11-06 | 74.40 | 74.61 | 73.43 | 73.43 | -0.730% | 1,899,439 | +4.467% |
| 2026-11-05 | 74.75 | 77.90 | 73.94 | 73.97 | -3.358% | 2,516,538 | +3.704% |
| 2026-11-04 | 78.62 | 78.62 | 74.92 | 76.54 | -2.658% | 2,355,423 | +0.222% |
| 2026-11-03 | 79.25 | 79.66 | 78.26 | 78.63 | -1.305% | 1,077,173 | -2.442% |
| 2026-11-02 | 79.00 | 81.27 | 78.80 | 79.67 | +0.151% | 1,007,439 | -3.715% |
| 2026-10-30 | 80.09 | 80.09 | 79.18 | 79.55 | +0.239% | 1,018,066 | -3.570% |
| 2026-10-29 | 81.00 | 81.00 | 79.09 | 79.36 | -1.060% | 996,252 | -3.339% |
| 2026-10-28 | 81.86 | 81.86 | 80.10 | 80.21 | -1.667% | 934,343 | -4.364% |
| 2026-10-27 | 81.50 | 81.99 | 80.89 | 81.57 | -0.135% | 705,979 | -5.958% |
| 2026-10-26 | 80.53 | 81.83 | 80.53 | 81.68 | +1.428% | 761,247 | -6.085% |
| 2026-10-23 | 80.81 | 81.53 | 80.17 | 80.53 | -0.494% | 754,104 | -4.744% |
| 2026-10-22 | 79.64 | 81.25 | 78.40 | 80.93 | +2.043% | 1,537,711 | -5.214% |
| 2026-10-21 | 79.85 | 79.99 | 79.14 | 79.31 | -0.676% | 671,208 | -3.278% |
| 2026-10-20 | 78.80 | 79.91 | 78.56 | 79.85 | +2.175% | 1,746,550 | -3.932% |
| 2026-10-19 | 79.48 | 80.03 | 78.09 | 78.15 | -2.215% | 635,349 | -1.843% |
| 2026-10-16 | 79.16 | 80.41 | 78.53 | 79.92 | +1.965% | 1,515,963 | -4.017% |
| 2026-10-15 | 80.14 | 81.20 | 77.93 | 78.38 | -1.035% | 1,347,815 | -2.131% |
| 2026-10-14 | 80.85 | 81.12 | 77.78 | 79.20 | -2.331% | 2,155,986 | -3.144% |
| 2026-10-13 | 80.50 | 81.33 | 79.87 | 81.09 | +1.731% | 891,138 | -5.401% |
| 2026-10-12 | 79.55 | 79.84 | 78.78 | 79.71 | +1.335% | 735,621 | -3.764% |
| 2026-10-09 | 77.90 | 79.09 | 77.83 | 78.66 | +0.575% | 576,020 | -2.479% |
| 2026-10-08 | 78.05 | 79.11 | 78.03 | 78.21 | +0.682% | 838,965 | -1.918% |
| 2026-10-07 | 78.24 | 78.78 | 77.55 | 77.68 | -0.855% | 804,028 | -1.249% |
| 2026-10-06 | 76.40 | 78.79 | 76.01 | 78.35 | +2.633% | 1,200,717 | -2.093% |
| 2026-10-05 | 76.67 | 77.06 | 75.36 | 76.34 | -0.118% | 1,041,363 | +0.485% |
| 2026-10-02 | 76.00 | 77.27 | 76.00 | 76.43 | +0.223% | 1,078,856 | +0.366% |
| 2026-10-01 | 75.83 | 76.75 | 75.03 | 76.26 | +0.527% | 745,469 | +0.590% |
| 2026-09-30 | 76.99 | 76.99 | 75.83 | 75.86 | -1.659% | 980,050 | +1.120% |
| 2026-09-29 | 77.00 | 77.92 | 76.55 | 77.14 | -0.797% | 1,142,820 | -0.557% |
| 2026-09-28 | 79.32 | 79.42 | 77.70 | 77.76 | -1.557% | 763,976 | -1.350% |
| 2026-09-25 | 78.60 | 79.09 | 78.06 | 78.99 | +0.013% | 720,943 | -2.886% |
| 2026-09-24 | 79.16 | 79.78 | 78.63 | 78.98 | +0.471% | 1,062,879 | -2.874% |
| 2026-09-23 | 80.30 | 80.65 | 78.57 | 78.61 | -1.738% | 894,012 | -2.417% |
| 2026-09-22 | 79.62 | 80.38 | 79.14 | 80.00 | 0.000% | 967,995 | -4.113% |
| 2026-09-21 | 80.83 | 80.89 | 79.56 | 80.00 | -1.137% | 920,213 | -4.113% |
| 2026-09-18 | 79.59 | 81.14 | 79.39 | 80.92 | +1.289% | 2,489,047 | -5.203% |
| 2026-09-17 | 80.23 | 80.99 | 79.81 | 79.89 | -0.572% | 1,103,163 | -3.980% |
| 2026-09-16 | 81.65 | 83.67 | 79.36 | 80.35 | -1.652% | 1,525,618 | -4.530% |
| 2026-09-15 | 81.11 | 82.11 | 80.63 | 81.70 | +1.214% | 629,806 | -6.108% |
| 2026-09-14 | 81.95 | 82.04 | 80.42 | 80.72 | -0.346% | 456,269 | -4.968% |
| 2026-09-11 | 82.50 | 82.99 | 80.87 | 81.00 | -1.615% | 527,014 | -5.296% |
| 2026-09-10 | 83.18 | 83.36 | 81.72 | 82.33 | -0.146% | 470,841 | -6.826% |
| 2026-09-09 | 84.34 | 84.35 | 82.25 | 82.45 | -1.623% | 504,445 | -6.962% |
| 2026-09-08 | 83.80 | 84.19 | 83.46 | 83.81 | +0.588% | 329,712 | -8.472% |
| 2026-09-04 | 83.00 | 83.65 | 82.66 | 83.32 | -0.251% | 444,249 | -7.933% |
| 2026-09-03 | 83.58 | 84.29 | 83.24 | 83.53 | +0.385% | 584,307 | -8.165% |
| 2026-09-02 | 83.64 | 84.08 | 82.44 | 83.21 | -0.740% | 428,475 | -7.812% |
| 2026-09-01 | 83.80 | 84.29 | 83.30 | 83.83 | +0.927% | 379,547 | -8.493% |
| 2026-08-31 | 83.44 | 83.73 | 82.83 | 83.06 | +0.108% | 514,211 | -7.645% |
| 2026-08-28 | 83.15 | 83.61 | 82.79 | 82.97 | +0.121% | 405,873 | -7.545% |
| 2026-08-27 | 82.82 | 83.28 | 81.93 | 82.87 | -0.778% | 349,390 | -7.433% |
| 2026-08-26 | 82.17 | 83.77 | 82.17 | 83.52 | +1.680% | 416,845 | -8.154% |
| 2026-08-25 | 82.21 | 82.58 | 81.70 | 82.14 | -0.388% | 365,390 | -6.611% |
| 2026-08-24 | 82.48 | 83.01 | 81.83 | 82.46 | -0.024% | 406,000 | -6.973% |
| 2026-08-21 | 84.27 | 84.27 | 82.23 | 82.48 | -1.739% | 475,769 | -6.996% |
| 2026-08-20 | 83.80 | 84.99 | 83.61 | 83.94 | +0.431% | 350,534 | -8.613% |
| 2026-08-19 | 83.83 | 84.53 | 83.33 | 83.58 | +0.252% | 551,642 | -8.220% |
| 2026-08-18 | 82.69 | 84.06 | 82.38 | 83.37 | +1.894% | 612,188 | -7.988% |
| 2026-08-17 | 81.70 | 81.94 | 80.88 | 81.82 | -0.122% | 446,241 | -6.245% |
| 2026-08-14 | 81.46 | 82.14 | 81.41 | 81.92 | +0.503% | 290,227 | -6.360% |
| 2026-08-13 | 81.54 | 82.16 | 81.04 | 81.51 | -0.257% | 381,423 | -5.889% |
| 2026-08-12 | 81.50 | 82.14 | 80.87 | 81.72 | -0.644% | 609,342 | -6.131% |
| 2026-08-11 | 81.70 | 82.29 | 81.17 | 82.25 | +0.526% | 519,734 | -6.736% |
| 2026-08-10 | 80.72 | 81.90 | 80.33 | 81.82 | +1.589% | 477,937 | -6.245% |
| 2026-08-07 | 80.12 | 81.49 | 79.92 | 80.54 | -0.112% | 673,688 | -4.755% |
| 2026-08-06 | 80.09 | 80.77 | 79.23 | 80.63 | +2.193% | 646,777 | -4.862% |
| 2026-08-05 | 81.76 | 81.76 | 78.75 | 78.90 | -3.297% | 895,867 | -2.776% |
| 2026-08-04 | 81.69 | 82.23 | 80.85 | 81.59 | -1.414% | 667,497 | -5.981% |
| 2026-08-03 | 81.76 | 83.58 | 81.46 | 82.76 | +0.547% | 914,753 | -7.310% |
| 2026-07-31 | 81.76 | 82.42 | 81.08 | 82.31 | -0.194% | 1,264,980 | -6.804% |
| 2026-07-30 | 79.37 | 82.57 | 79.35 | 82.47 | +1.890% | 1,017,217 | -6.984% |
| 2026-07-29 | 82.07 | 82.47 | 80.84 | 80.94 | -0.553% | 1,130,713 | -5.226% |
| 2026-07-28 | 81.17 | 82.55 | 80.83 | 81.39 | +0.805% | 667,869 | -5.750% |
| 2026-07-27 | 81.85 | 82.03 | 80.66 | 80.74 | -2.121% | 410,659 | -4.991% |
| 2026-07-24 | 82.30 | 83.02 | 82.00 | 82.49 | +0.524% | 492,612 | -7.007% |
| 2026-07-23 | 83.14 | 83.70 | 81.79 | 82.06 | -0.965% | 624,187 | -6.520% |
| 2026-07-22 | 81.78 | 82.95 | 81.19 | 82.86 | +2.448% | 546,781 | -7.422% |
| 2026-07-21 | 80.85 | 81.27 | 80.67 | 80.88 | -0.345% | 510,025 | -5.156% |
| 2026-07-20 | 80.95 | 81.59 | 80.87 | 81.16 | +0.272% | 602,118 | -5.483% |
| 2026-07-17 | 82.55 | 83.08 | 80.73 | 80.94 | -0.857% | 878,583 | -5.226% |
| 2026-07-16 | 80.40 | 82.30 | 80.05 | 81.64 | +2.063% | 976,357 | -6.039% |
| 2026-07-15 | 79.90 | 80.33 | 79.28 | 79.99 | +0.163% | 629,892 | -4.101% |
| 2026-07-14 | 80.57 | 81.02 | 79.30 | 79.86 | -1.298% | 545,863 | -3.944% |
| 2026-07-13 | 79.67 | 81.20 | 79.53 | 80.91 | +2.288% | 659,104 | -5.191% |
| 2026-07-10 | 79.10 | 79.75 | 78.39 | 79.10 | +0.101% | 584,578 | -3.021% |
| 2026-07-09 | 78.70 | 79.80 | 78.38 | 79.02 | +0.013% | 690,582 | -2.923% |
| 2026-07-08 | 80.66 | 80.66 | 79.01 | 79.01 | -1.287% | 700,818 | -2.911% |
| 2026-07-07 | 79.05 | 80.47 | 78.52 | 80.04 | +2.314% | 671,347 | -4.160% |
| 2026-07-06 | 78.69 | 79.04 | 78.19 | 78.23 | -1.399% | 555,649 | -1.943% |
| 2026-07-02 | 78.12 | 79.37 | 77.89 | 79.34 | +2.374% | 677,871 | -3.315% |
| 2026-07-01 | 77.18 | 78.08 | 77.18 | 77.50 | +0.376% | 697,299 | -1.019% |
| 2026-06-30 | 77.75 | 78.50 | 77.01 | 77.21 | -1.743% | 729,466 | -0.648% |
| 2026-06-29 | 77.75 | 78.62 | 77.43 | 78.58 | +0.166% | 825,008 | -2.380% |
| 2026-06-26 | 76.95 | 78.45 | 76.91 | 78.45 | +2.536% | 1,621,646 | -2.218% |
| 2026-06-25 | 76.57 | 77.66 | 76.11 | 76.51 | -0.157% | 783,947 | +0.261% |
| 2026-06-24 | 76.70 | 77.11 | 76.00 | 76.63 | -0.571% | 607,124 | +0.104% |
| 2026-06-23 | 76.29 | 77.20 | 76.01 | 77.07 | +1.248% | 618,079 | -0.467% |
| 2026-06-22 | 75.76 | 76.36 | 75.44 | 76.12 | +0.303% | 850,730 | +0.775% |
| 2026-06-18 | 75.67 | 75.92 | 75.17 | 75.89 | -0.066% | 893,134 | +1.081% |
| 2026-06-17 | 76.23 | 76.77 | 75.27 | 75.94 | -1.094% | 565,719 | +1.014% |
| 2026-06-16 | 76.48 | 77.57 | 76.24 | 76.78 | -0.078% | 526,364 | -0.091% |
| 2026-06-15 | 75.99 | 77.34 | 75.67 | 76.84 | -0.916% | 540,920 | -0.169% |
| 2026-06-12 | 76.93 | 78.00 | 76.50 | 77.55 | +0.977% | 553,190 | -1.083% |
| 2026-06-11 | 77.63 | 78.89 | 76.75 | 76.80 | -0.428% | 636,188 | -0.117% |
| 2026-06-10 | 77.57 | 78.17 | 76.97 | 77.13 | +0.417% | 702,276 | -0.545% |
| 2026-06-09 | 76.30 | 77.51 | 75.86 | 76.81 | +0.602% | 603,989 | -0.130% |
| 2026-06-08 | 77.37 | 77.95 | 76.23 | 76.35 | -1.382% | 475,460 | +0.472% |
| 2026-06-05 | 77.76 | 78.16 | 77.28 | 77.42 | +0.142% | 624,976 | -0.917% |
| 2026-06-04 | 76.46 | 78.09 | 76.46 | 77.31 | -0.181% | 737,599 | -0.776% |
| 2026-06-03 | 76.82 | 78.21 | 76.35 | 77.45 | +1.321% | 858,137 | -0.955% |
| 2026-06-02 | 76.50 | 77.12 | 75.85 | 76.44 | -0.650% | 993,408 | +0.353% |
| 2026-06-01 | 77.25 | 77.64 | 76.75 | 76.94 | -0.401% | 656,897 | -0.299% |
| 2026-05-29 | 77.82 | 78.32 | 77.06 | 77.25 | -1.114% | 923,365 | -0.699% |
| 2026-05-28 | 78.32 | 78.49 | 77.59 | 78.12 | -0.230% | 650,954 | -1.805% |
| 2026-05-27 | 79.05 | 79.72 | 78.17 | 78.30 | -1.929% | 733,943 | -2.031% |
| 2026-05-26 | 80.63 | 80.94 | 79.56 | 79.84 | -1.335% | 577,382 | -3.920% |
| 2026-05-22 | 81.24 | 81.69 | 80.20 | 80.92 | -0.431% | 739,227 | -5.203% |
| 2026-05-21 | 81.94 | 82.10 | 80.37 | 81.27 | -1.167% | 2,116,502 | -5.611% |
| 2026-05-20 | 84.39 | 84.58 | 81.65 | 82.23 | -2.801% | 1,266,449 | -6.713% |
| 2026-05-19 | 83.21 | 85.20 | 82.86 | 84.60 | +2.001% | 945,544 | -9.326% |
| 2026-05-18 | 81.60 | 83.39 | 81.60 | 82.94 | +2.105% | 954,165 | -7.511% |
| 2026-05-15 | 82.06 | 82.40 | 80.86 | 81.23 | -0.344% | 910,576 | -5.564% |
| 2026-05-14 | 79.24 | 81.90 | 79.24 | 81.51 | +1.054% | 817,544 | -5.889% |
| 2026-05-13 | 80.20 | 81.19 | 79.77 | 80.66 | +0.323% | 808,331 | -4.897% |
| 2026-05-12 | 79.68 | 80.65 | 79.30 | 80.40 | +1.208% | 655,331 | -4.590% |
| 2026-05-11 | 80.15 | 80.80 | 79.22 | 79.44 | -0.101% | 566,415 | -3.437% |
| 2026-05-08 | 80.58 | 80.90 | 79.47 | 79.52 | -0.873% | 739,269 | -3.534% |
| 2026-05-07 | 80.98 | 81.36 | 79.63 | 80.22 | -1.583% | 1,178,486 | -4.375% |
| 2026-05-06 | 80.74 | 82.07 | 80.71 | 81.51 | -0.646% | 999,593 | -5.889% |
| 2026-05-05 | 82.63 | 83.52 | 81.71 | 82.04 | -1.180% | 724,207 | -6.497% |
| 2026-05-04 | 83.00 | 84.65 | 82.75 | 83.02 | +0.048% | 682,371 | -7.601% |
| 2026-05-01 | 84.28 | 84.72 | 82.70 | 82.98 | -1.659% | 1,331,714 | -7.556% |
| 2026-04-30 | 87.23 | 88.39 | 84.12 | 84.38 | -4.190% | 1,863,353 | -9.090% |
| 2026-04-29 | 89.52 | 89.96 | 87.94 | 88.07 | -1.289% | 1,308,815 | -12.899% |
| 2026-04-28 | 90.13 | 90.13 | 89.07 | 89.22 | +0.416% | 655,162 | -14.022% |
| 2026-04-27 | 89.09 | 89.86 | 88.67 | 88.85 | +0.760% | 549,290 | -13.663% |
| 2026-04-24 | 87.02 | 89.42 | 87.02 | 88.18 | -1.088% | 604,247 | -13.007% |
| 2026-04-23 | 87.69 | 89.39 | 87.54 | 89.15 | +2.530% | 730,755 | -13.954% |
| 2026-04-22 | 86.89 | 87.37 | 86.05 | 86.95 | +0.800% | 779,563 | -11.777% |
| 2026-04-21 | 87.08 | 87.35 | 85.94 | 86.26 | -0.473% | 835,259 | -11.071% |
| 2026-04-20 | 87.67 | 88.48 | 86.58 | 86.67 | -0.960% | 697,994 | -11.492% |
| 2026-04-17 | 87.86 | 88.45 | 86.30 | 87.51 | -1.840% | 752,699 | -12.341% |
| 2026-04-16 | 89.22 | 90.27 | 89.10 | 89.15 | -0.380% | 464,352 | -13.954% |
| 2026-04-15 | 89.01 | 90.36 | 88.55 | 89.49 | -0.578% | 1,142,291 | -14.281% |
| 2026-04-14 | 90.49 | 91.38 | 89.60 | 90.01 | -1.348% | 511,315 | -14.776% |
| 2026-04-13 | 93.95 | 94.22 | 90.68 | 91.24 | -2.885% | 682,828 | -15.925% |
| 2026-04-10 | 94.47 | 95.17 | 93.64 | 93.95 | -1.136% | 410,593 | -18.350% |
| 2026-04-09 | 95.61 | 96.31 | 94.81 | 95.03 | -0.575% | 539,077 | -19.278% |
| 2026-04-08 | 93.37 | 96.10 | 93.37 | 95.58 | -0.417% | 865,669 | -19.743% |
| 2026-04-07 | 95.02 | 96.71 | 94.98 | 95.98 | +1.674% | 642,388 | -20.077% |
| 2026-04-06 | 94.38 | 94.79 | 93.85 | 94.40 | -0.042% | 378,175 | -18.739% |
| 2026-04-02 | 94.20 | 95.03 | 93.45 | 94.44 | +1.691% | 586,837 | -18.774% |
| 2026-04-01 | 93.11 | 94.11 | 92.47 | 92.87 | -1.160% | 661,235 | -17.401% |
| 2026-03-31 | 94.89 | 95.27 | 93.14 | 93.96 | -1.084% | 1,146,945 | -18.359% |
| 2026-03-30 | 96.31 | 96.31 | 94.53 | 94.99 | -0.315% | 533,741 | -19.244% |
| 2026-03-27 | 94.92 | 95.53 | 94.15 | 95.29 | +0.644% | 550,311 | -19.498% |
| 2026-03-26 | 94.47 | 95.10 | 94.22 | 94.68 | +0.297% | 548,450 | -18.980% |
| 2026-03-25 | 94.73 | 95.35 | 94.14 | 94.40 | -0.401% | 794,899 | -18.739% |
| 2026-03-24 | 93.18 | 95.29 | 92.15 | 94.78 | +1.848% | 913,730 | -19.065% |
| 2026-03-23 | 91.89 | 94.36 | 91.69 | 93.06 | +1.483% | 926,162 | -17.569% |
| 2026-03-20 | 92.95 | 94.13 | 91.58 | 91.70 | -1.894% | 2,547,540 | -16.347% |
| 2026-03-19 | 92.88 | 94.28 | 92.09 | 93.47 | +1.158% | 776,430 | -17.931% |
| 2026-03-18 | 93.34 | 93.34 | 91.79 | 92.40 | -1.124% | 683,228 | -16.981% |
| 2026-03-17 | 95.10 | 95.10 | 93.27 | 93.45 | -1.226% | 684,308 | -17.913% |
| 2026-03-16 | 96.77 | 97.06 | 94.29 | 94.61 | -1.755% | 826,364 | -18.920% |
| 2026-03-13 | 94.56 | 96.78 | 94.27 | 96.30 | +2.731% | 812,334 | -20.343% |
| 2026-03-12 | 92.54 | 94.69 | 92.39 | 93.74 | +1.439% | 843,701 | -18.167% |
| 2026-03-11 | 90.88 | 92.59 | 90.41 | 92.41 | +1.360% | 632,736 | -16.990% |
| 2026-03-10 | 92.29 | 93.39 | 91.02 | 91.17 | -1.852% | 697,267 | -15.860% |
| 2026-03-09 | 93.27 | 93.27 | 92.02 | 92.89 | -0.043% | 962,616 | -17.418% |
| 2026-03-06 | 92.70 | 93.63 | 91.64 | 92.93 | +0.151% | 797,588 | -17.454% |
| 2026-03-05 | 93.15 | 93.64 | 92.70 | 92.79 | -0.791% | 682,413 | -17.329% |
| 2026-03-04 | 92.69 | 93.81 | 92.00 | 93.53 | +0.656% | 773,984 | -17.984% |
| 2026-03-03 | 92.59 | 93.23 | 91.41 | 92.92 | +0.281% | 913,586 | -17.445% |
| 2026-03-02 | 91.99 | 92.97 | 90.74 | 92.66 | +1.791% | 790,610 | -17.213% |
| 2026-02-27 | 89.80 | 91.46 | 89.10 | 91.03 | +2.246% | 813,363 | -15.731% |
| 2026-02-26 | 88.33 | 89.50 | 88.13 | 89.03 | +0.622% | 585,454 | -13.838% |
| 2026-02-25 | 87.57 | 89.20 | 86.07 | 88.48 | +1.039% | 720,455 | -13.302% |
| 2026-02-24 | 87.66 | 88.51 | 86.60 | 87.57 | -0.023% | 511,043 | -12.402% |
| 2026-02-23 | 89.45 | 90.20 | 87.47 | 87.59 | -1.617% | 701,351 | -12.422% |
| 2026-02-20 | 88.39 | 89.14 | 87.41 | 89.03 | +1.309% | 779,958 | -13.838% |
| 2026-02-19 | 86.89 | 88.13 | 86.68 | 87.88 | +1.878% | 616,637 | -12.711% |
| 2026-02-18 | 87.46 | 87.60 | 86.20 | 86.26 | -1.044% | 780,674 | -11.071% |
| 2026-02-17 | 87.40 | 88.02 | 86.30 | 87.17 | -0.195% | 531,316 | -12.000% |
| 2026-02-13 | 85.30 | 87.91 | 85.03 | 87.34 | +2.021% | 546,103 | -12.171% |
| 2026-02-12 | 85.25 | 86.22 | 85.21 | 85.61 | +0.647% | 651,041 | -10.396% |
| 2026-02-11 | 85.30 | 85.59 | 84.60 | 85.06 | +0.212% | 641,233 | -9.817% |
| 2026-02-10 | 85.44 | 85.53 | 84.18 | 84.88 | -0.129% | 530,877 | -9.625% |
| 2026-02-09 | 85.88 | 86.35 | 84.88 | 84.99 | -0.909% | 620,332 | -9.742% |
| 2026-02-06 | 85.65 | 86.86 | 85.51 | 85.77 | +1.311% | 1,022,874 | -10.563% |
| 2026-02-05 | 84.52 | 85.54 | 84.13 | 84.66 | +0.594% | 526,988 | -9.391% |
| 2026-02-04 | 84.12 | 84.70 | 83.03 | 84.16 | +0.875% | 829,439 | -8.852% |
| 2026-02-03 | 83.15 | 84.43 | 82.97 | 83.43 | +0.482% | 737,447 | -8.055% |
| 2026-02-02 | 83.23 | 83.89 | 81.91 | 83.03 | -0.860% | 1,227,018 | -7.612% |
| 2026-01-30 | 84.02 | 84.48 | 82.53 | 83.75 | -0.298% | 1,214,851 | -8.406% |
| 2026-01-29 | 81.70 | 84.80 | 81.70 | 84.00 | +1.095% | 1,131,969 | -8.679% |
| 2026-01-28 | 83.27 | 83.37 | 82.12 | 83.09 | -0.096% | 1,056,168 | -7.678% |
| 2026-01-27 | 82.85 | 83.30 | 81.84 | 83.17 | +0.301% | 490,260 | -7.767% |
| 2026-01-26 | 82.19 | 83.06 | 81.82 | 82.92 | +1.531% | 913,449 | -7.489% |
| 2026-01-23 | 82.15 | 82.15 | 81.14 | 81.67 | +0.123% | 939,860 | -6.073% |
| 2026-01-22 | 83.12 | 83.83 | 80.66 | 81.57 | -1.640% | 744,673 | -5.958% |
| 2026-01-21 | 81.95 | 83.80 | 81.48 | 82.93 | +2.547% | 880,917 | -7.500% |
| 2026-01-20 | 81.39 | 82.25 | 80.63 | 80.87 | -0.419% | 657,453 | -5.144% |
| 2026-01-16 | 80.76 | 81.46 | 80.53 | 81.21 | -0.098% | 759,327 | -5.541% |
| 2026-01-15 | 80.23 | 81.95 | 79.88 | 81.29 | +0.906% | 768,098 | -5.634% |
| 2026-01-14 | 79.91 | 81.06 | 79.64 | 80.56 | +0.889% | 675,945 | -4.779% |
| 2026-01-13 | 78.94 | 80.25 | 78.56 | 79.85 | +1.423% | 563,336 | -3.932% |
| 2026-01-12 | 78.58 | 79.33 | 78.17 | 78.73 | +0.459% | 644,405 | -2.566% |
| 2026-01-09 | 78.38 | 79.03 | 78.14 | 78.37 | +0.346% | 583,745 | -2.118% |
| 2026-01-08 | 78.58 | 79.18 | 77.80 | 78.10 | -0.775% | 805,862 | -1.780% |
| 2026-01-07 | 79.63 | 80.24 | 78.48 | 78.71 | -0.981% | 786,675 | -2.541% |
| 2026-01-06 | 81.59 | 82.10 | 78.42 | 79.49 | -3.025% | 2,439,383 | -3.497% |
| 2026-01-05 | 82.53 | 82.53 | 80.77 | 81.97 | -0.110% | 1,071,986 | -6.417% |
| 2026-01-02 | 80.03 | 82.42 | 79.46 | 82.06 | +2.498% | 734,383 | -6.520% |
| 2025-12-31 | 80.70 | 80.70 | 79.47 | 80.06 | -1.428% | 492,737 | -4.184% |
| 2025-12-30 | 81.17 | 81.63 | 80.81 | 81.22 | +0.445% | 560,527 | -5.553% |
| 2025-12-29 | 81.23 | 81.39 | 80.62 | 80.86 | -0.086% | 470,044 | -5.132% |
| 2025-12-26 | 81.52 | 81.91 | 80.54 | 80.93 | -0.797% | 389,951 | -5.214% |
| 2025-12-24 | 82.54 | 82.54 | 81.26 | 81.58 | -0.923% | 260,733 | -5.970% |
| 2025-12-23 | 82.45 | 82.82 | 82.05 | 82.34 | +0.231% | 547,260 | -6.838% |
| 2025-12-22 | 81.15 | 82.74 | 81.15 | 82.15 | +1.370% | 1,088,032 | -6.622% |
| 2025-12-19 | 81.91 | 82.25 | 81.02 | 81.04 | -1.363% | 1,568,460 | -5.343% |
| 2025-12-18 | 82.01 | 82.87 | 81.80 | 82.16 | +0.073% | 547,948 | -6.633% |
| 2025-12-17 | 81.73 | 82.38 | 81.47 | 82.10 | +1.059% | 391,036 | -6.565% |
| 2025-12-16 | 82.29 | 82.84 | 80.69 | 81.24 | -1.408% | 711,778 | -5.576% |
| 2025-12-15 | 82.37 | 83.48 | 82.13 | 82.40 | +0.182% | 578,403 | -6.905% |
| 2025-12-12 | 83.00 | 83.85 | 82.11 | 82.25 | -0.436% | 404,198 | -6.736% |
| 2025-12-11 | 82.05 | 83.03 | 81.64 | 82.61 | +0.719% | 692,466 | -7.142% |
| 2025-12-10 | 81.86 | 82.21 | 81.32 | 82.02 | +0.159% | 521,534 | -6.474% |
| 2025-12-09 | 81.89 | 82.79 | 81.58 | 81.89 | +0.516% | 582,520 | -6.326% |
| 2025-12-08 | 81.45 | 81.99 | 80.87 | 81.47 | -0.391% | 558,600 | -5.843% |
| 2025-12-05 | 82.21 | 82.80 | 81.76 | 81.79 | -0.511% | 478,562 | -6.211% |
| 2025-12-04 | 81.41 | 82.61 | 81.41 | 82.21 | -0.424% | 519,772 | -6.690% |
| 2025-12-03 | 81.69 | 82.62 | 81.56 | 82.56 | +1.725% | 529,608 | -7.086% |
| 2025-12-02 | 81.75 | 81.98 | 80.93 | 81.16 | -1.277% | 780,074 | -5.483% |
| 2025-12-01 | 82.45 | 82.87 | 81.89 | 82.21 | -0.291% | 595,635 | -6.690% |
| 2025-11-28 | 81.87 | 82.70 | 81.54 | 82.45 | +0.980% | 236,813 | -6.962% |
| 2025-11-26 | 80.59 | 82.14 | 79.99 | 81.65 | +1.278% | 483,849 | -6.050% |
| 2025-11-25 | 79.65 | 80.88 | 79.50 | 80.62 | +1.129% | 473,607 | -4.850% |
| 2025-11-24 | 79.79 | 80.44 | 79.12 | 79.72 | -0.512% | 692,665 | -3.776% |
| 2025-11-21 | 80.91 | 81.32 | 80.11 | 80.13 | -0.682% | 410,667 | -4.268% |
| 2025-11-20 | 80.20 | 81.94 | 80.20 | 80.68 | +0.749% | 448,585 | -4.921% |
| 2025-11-19 | 80.84 | 81.69 | 79.84 | 80.08 | -1.537% | 549,967 | -4.208% |
| 2025-11-18 | 80.50 | 81.49 | 80.09 | 81.33 | +0.981% | 450,959 | -5.681% |
| 2025-11-17 | 81.20 | 81.74 | 80.25 | 80.54 | -0.605% | 427,888 | -4.755% |
| 2025-11-14 | 80.52 | 81.27 | 79.96 | 81.03 | +0.309% | 452,754 | -5.331% |
| 2025-11-13 | 79.66 | 80.82 | 79.34 | 80.78 | +1.636% | 615,678 | -5.038% |
| 2025-11-12 | 79.90 | 80.11 | 79.09 | 79.48 | -0.749% | 431,067 | -3.485% |
| 2025-11-11 | 79.72 | 80.22 | 78.87 | 80.08 | +0.831% | 630,240 | -4.208% |
| 2025-11-10 | 79.35 | 79.81 | 78.60 | 79.42 | +0.088% | 669,024 | -3.412% |
| 2025-11-07 | 77.50 | 79.36 | 77.22 | 79.35 | +1.744% | 753,917 | -3.327% |
| 2025-11-06 | 80.43 | 80.62 | 77.71 | 77.99 | -1.776% | 913,389 | -1.641% |
| 2025-11-05 | 80.37 | 80.60 | 79.30 | 79.40 | -1.084% | 601,838 | -3.388% |
| 2025-11-04 | 79.87 | 80.68 | 78.43 | 80.27 | +0.488% | 713,496 | -4.435% |
| 2025-11-03 | 78.50 | 80.17 | 77.32 | 79.88 | +1.229% | 998,666 | -3.968% |
| 2025-10-31 | 79.52 | 79.70 | 78.75 | 78.91 | -0.517% | 1,073,119 | -2.788% |
| 2025-10-30 | 79.24 | 80.26 | 78.41 | 79.32 | +0.405% | 688,243 | -3.290% |
| 2025-10-29 | 79.94 | 80.06 | 78.60 | 79.00 | -1.545% | 743,524 | -2.899% |
| 2025-10-28 | 81.22 | 81.34 | 79.96 | 80.24 | -1.352% | 684,276 | -4.399% |
| 2025-10-27 | 81.65 | 81.65 | 80.74 | 81.34 | -0.416% | 567,381 | -5.692% |
| 2025-10-24 | 82.55 | 83.14 | 81.42 | 81.68 | -0.512% | 373,488 | -6.085% |
| 2025-10-23 | 83.32 | 83.40 | 81.90 | 82.10 | -0.243% | 506,676 | -6.565% |
| 2025-10-22 | 83.00 | 83.16 | 81.78 | 82.30 | -0.206% | 457,774 | -6.792% |
| 2025-10-21 | 86.33 | 86.40 | 81.66 | 82.47 | -4.626% | 978,758 | -6.984% |
| 2025-10-20 | 86.50 | 86.76 | 85.53 | 86.47 | +0.898% | 341,115 | -11.287% |
| 2025-10-17 | 85.24 | 85.91 | 84.84 | 85.70 | +0.540% | 384,849 | -10.490% |
| 2025-10-16 | 86.18 | 86.77 | 84.91 | 85.24 | -1.125% | 535,914 | -10.007% |
| 2025-10-15 | 84.90 | 87.13 | 84.90 | 86.21 | +2.000% | 797,798 | -11.020% |
| 2025-10-14 | 84.27 | 84.84 | 83.98 | 84.52 | -0.318% | 367,667 | -9.240% |
| 2025-10-13 | 84.74 | 85.55 | 84.07 | 84.79 | +0.059% | 445,781 | -9.529% |
| 2025-10-10 | 86.05 | 86.71 | 84.71 | 84.74 | -1.247% | 420,257 | -9.476% |
| 2025-10-09 | 87.87 | 88.48 | 85.35 | 85.81 | -3.324% | 755,765 | -10.605% |
| 2025-10-08 | 89.40 | 89.58 | 87.72 | 88.76 | -0.460% | 809,833 | -13.576% |
| 2025-10-07 | 88.25 | 89.26 | 88.25 | 89.17 | +1.100% | 549,288 | -13.973% |
| 2025-10-06 | 88.90 | 89.50 | 87.64 | 88.20 | -0.407% | 629,760 | -13.027% |
| 2025-10-03 | 91.05 | 91.63 | 88.32 | 88.56 | -3.424% | 824,905 | -13.381% |
| 2025-10-02 | 92.29 | 92.50 | 91.36 | 91.70 | -0.822% | 420,427 | -16.347% |
| 2025-10-01 | 92.17 | 93.80 | 92.11 | 92.46 | +0.097% | 598,035 | -17.034% |
| 2025-09-30 | 92.20 | 92.89 | 92.04 | 92.37 | -0.688% | 418,723 | -16.954% |
| 2025-09-29 | 93.72 | 93.86 | 92.25 | 93.01 | -0.758% | 781,340 | -17.525% |
| 2025-09-26 | 93.00 | 93.86 | 92.60 | 93.72 | +1.253% | 516,565 | -18.150% |
| 2025-09-25 | 93.71 | 94.13 | 91.94 | 92.56 | +0.390% | 715,909 | -17.124% |
| 2025-09-24 | 89.60 | 92.56 | 89.49 | 92.20 | +3.040% | 815,884 | -16.800% |
| 2025-09-23 | 87.36 | 89.48 | 87.19 | 89.48 | +2.333% | 429,213 | -14.271% |
| 2025-09-22 | 86.65 | 87.61 | 86.36 | 87.44 | +1.098% | 402,133 | -12.271% |
| 2025-09-19 | 87.44 | 87.57 | 86.18 | 86.49 | -1.019% | 1,125,711 | -11.308% |
| 2025-09-18 | 87.29 | 88.25 | 87.03 | 87.38 | -0.648% | 332,864 | -12.211% |
| 2025-09-17 | 86.94 | 88.16 | 86.94 | 87.95 | +1.278% | 523,750 | -12.780% |
| 2025-09-16 | 87.63 | 87.85 | 86.52 | 86.84 | -0.902% | 515,833 | -11.665% |
| 2025-09-15 | 88.14 | 88.40 | 87.55 | 87.63 | -0.669% | 401,910 | -12.461% |
| 2025-09-12 | 87.96 | 88.62 | 87.82 | 88.22 | +0.216% | 368,860 | -13.047% |
| 2025-09-11 | 87.10 | 88.18 | 86.74 | 88.03 | +1.033% | 446,429 | -12.859% |
| 2025-09-10 | 86.20 | 87.13 | 85.90 | 87.13 | +1.302% | 532,862 | -11.959% |
| 2025-09-09 | 85.59 | 86.53 | 85.49 | 86.01 | +0.750% | 473,410 | -10.813% |
| 2025-09-08 | 86.24 | 86.64 | 85.00 | 85.37 | -1.375% | 381,854 | -10.144% |
| 2025-09-05 | 86.80 | 87.35 | 85.80 | 86.56 | -0.299% | 500,221 | -11.379% |
| 2025-09-04 | 86.63 | 86.83 | 85.64 | 86.82 | +0.918% | 539,883 | -11.645% |
| 2025-09-03 | 86.80 | 87.44 | 85.60 | 86.03 | -1.194% | 548,337 | -10.833% |
| 2025-09-02 | 86.38 | 87.49 | 86.00 | 87.07 | +0.380% | 603,475 | -11.898% |
| 2025-08-29 | 86.76 | 87.20 | 86.48 | 86.74 | -0.242% | 406,072 | -11.563% |
| 2025-08-28 | 87.07 | 87.25 | 86.39 | 86.95 | -0.355% | 358,990 | -11.777% |
| 2025-08-27 | 86.73 | 87.53 | 86.37 | 87.26 | +0.426% | 515,915 | -12.090% |
| 2025-08-26 | 86.85 | 87.17 | 86.31 | 86.89 | +0.184% | 614,302 | -11.716% |
| 2025-08-25 | 87.20 | 87.66 | 86.54 | 86.73 | -0.562% | 397,554 | -11.553% |
| 2025-08-22 | 87.88 | 88.17 | 86.68 | 87.22 | -0.183% | 450,672 | -12.050% |
| 2025-08-21 | 86.75 | 87.59 | 86.40 | 87.38 | +0.391% | 382,980 | -12.211% |
| 2025-08-20 | 86.57 | 87.36 | 86.20 | 87.04 | +1.068% | 851,012 | -11.868% |
| 2025-08-19 | 85.04 | 86.15 | 85.00 | 86.12 | +0.784% | 589,494 | -10.927% |
| 2025-08-18 | 86.87 | 87.10 | 85.43 | 85.45 | -2.175% | 636,030 | -10.228% |
| 2025-08-15 | 87.52 | 88.11 | 86.64 | 87.35 | -0.490% | 563,665 | -12.181% |
| 2025-08-14 | 88.05 | 88.43 | 87.49 | 87.78 | -0.307% | 428,508 | -12.611% |
| 2025-08-13 | 87.78 | 88.32 | 87.42 | 88.05 | +0.330% | 532,101 | -12.879% |
| 2025-08-12 | 88.02 | 88.08 | 86.30 | 87.76 | -0.159% | 481,232 | -12.591% |
| 2025-08-11 | 88.07 | 88.34 | 87.37 | 87.90 | +0.011% | 731,380 | -12.730% |
| 2025-08-08 | 87.77 | 88.59 | 87.63 | 87.89 | +0.664% | 665,663 | -12.720% |
| 2025-08-07 | 87.00 | 87.59 | 86.71 | 87.31 | +0.368% | 687,270 | -12.141% |
| 2025-08-06 | 86.71 | 87.71 | 86.56 | 86.99 | +0.265% | 491,390 | -11.817% |
| 2025-08-05 | 87.28 | 87.34 | 86.04 | 86.76 | -0.619% | 667,652 | -11.584% |
| 2025-08-04 | 86.67 | 87.58 | 86.46 | 87.30 | +0.750% | 686,731 | -12.131% |
| 2025-08-01 | 86.79 | 86.97 | 85.16 | 86.65 | -0.161% | 892,219 | -11.471% |
| 2025-07-31 | 86.24 | 88.37 | 85.41 | 86.79 | -1.732% | 1,228,092 | -11.614% |
| 2025-07-30 | 87.64 | 88.69 | 87.64 | 88.32 | +0.558% | 711,444 | -13.145% |
| 2025-07-29 | 87.50 | 88.36 | 86.50 | 87.83 | +2.140% | 773,565 | -12.661% |
| 2025-07-28 | 86.82 | 87.06 | 85.79 | 85.99 | -0.613% | 640,313 | -10.792% |
| 2025-07-25 | 87.39 | 87.44 | 86.22 | 86.52 | -0.757% | 412,022 | -11.338% |
| 2025-07-24 | 87.76 | 88.17 | 87.13 | 87.18 | -0.457% | 421,404 | -12.010% |
| 2025-07-23 | 88.27 | 88.89 | 87.38 | 87.58 | -1.051% | 493,365 | -12.412% |
| 2025-07-22 | 88.34 | 89.38 | 87.99 | 88.51 | -0.079% | 607,132 | -13.332% |
| 2025-07-21 | 88.75 | 89.16 | 88.03 | 88.58 | -0.662% | 650,199 | -13.400% |
| 2025-07-18 | 88.44 | 89.19 | 87.93 | 89.17 | +1.295% | 647,812 | -13.973% |
| 2025-07-17 | 88.00 | 88.34 | 87.34 | 88.03 | -0.317% | 692,631 | -12.859% |
| 2025-07-16 | 89.33 | 89.54 | 87.94 | 88.31 | -0.574% | 858,699 | -13.136% |
| 2025-07-15 | 86.76 | 89.82 | 86.20 | 88.82 | +5.650% | 1,963,976 | -13.634% |
| 2025-07-14 | 82.83 | 84.25 | 82.70 | 84.07 | +1.509% | 423,336 | -8.755% |
| 2025-07-11 | 82.10 | 83.29 | 81.75 | 82.82 | +0.767% | 582,248 | -7.377% |
| 2025-07-10 | 81.61 | 82.47 | 81.29 | 82.19 | -0.036% | 540,323 | -6.667% |
| 2025-07-09 | 82.75 | 82.84 | 81.80 | 82.22 | -0.676% | 462,585 | -6.702% |
| 2025-07-08 | 83.25 | 83.67 | 82.36 | 82.78 | -1.076% | 551,860 | -7.333% |
| 2025-07-07 | 84.13 | 85.02 | 83.37 | 83.68 | -0.629% | 551,088 | -8.329% |
| 2025-07-03 | 84.06 | 84.79 | 84.06 | 84.21 | +0.334% | 451,231 | -8.906% |
| 2025-07-02 | 83.74 | 84.20 | 82.20 | 83.93 | -0.036% | 754,386 | -8.602% |
| 2025-07-01 | 85.62 | 85.62 | 83.62 | 83.96 | -0.885% | 1,561,212 | -8.635% |
| 2025-06-30 | 84.36 | 84.73 | 83.91 | 84.71 | -0.294% | 462,247 | -9.444% |
| 2025-06-27 | 84.34 | 85.42 | 84.31 | 84.96 | +0.735% | 646,750 | -9.710% |
| 2025-06-26 | 83.68 | 84.45 | 83.68 | 84.34 | +0.837% | 451,025 | -9.047% |
| 2025-06-25 | 85.01 | 85.08 | 83.55 | 83.64 | -2.118% | 464,089 | -8.286% |
| 2025-06-24 | 85.45 | 86.36 | 85.29 | 85.45 | -0.651% | 573,793 | -10.228% |
| 2025-06-23 | 85.86 | 86.45 | 85.53 | 86.01 | +0.373% | 1,026,208 | -10.813% |
| 2025-06-20 | 85.56 | 86.17 | 84.95 | 85.69 | +0.316% | 676,069 | -10.480% |
| 2025-06-18 | 84.83 | 85.80 | 84.30 | 85.42 | +1.005% | 694,806 | -10.197% |
| 2025-06-17 | 83.75 | 84.66 | 83.28 | 84.57 | +0.979% | 449,053 | -9.294% |
| 2025-06-16 | 84.14 | 84.59 | 83.38 | 83.75 | -0.475% | 370,233 | -8.406% |
| 2025-06-13 | 84.50 | 84.57 | 83.32 | 84.15 | -0.012% | 428,237 | -8.841% |
| 2025-06-12 | 81.95 | 84.60 | 81.70 | 84.16 | +2.609% | 613,154 | -8.852% |
| 2025-06-11 | 82.10 | 82.40 | 81.83 | 82.02 | +0.012% | 396,999 | -6.474% |
| 2025-06-10 | 82.26 | 82.69 | 81.75 | 82.01 | -0.207% | 329,538 | -6.463% |
| 2025-06-09 | 82.27 | 82.96 | 81.02 | 82.18 | -0.424% | 368,091 | -6.656% |
| 2025-06-06 | 82.20 | 82.69 | 81.67 | 82.53 | +1.140% | 325,590 | -7.052% |
| 2025-06-05 | 81.97 | 82.17 | 80.92 | 81.60 | -0.281% | 329,668 | -5.993% |
| 2025-06-04 | 83.58 | 83.64 | 81.81 | 81.83 | -2.187% | 341,523 | -6.257% |
| 2025-06-03 | 83.33 | 84.27 | 82.85 | 83.66 | +0.468% | 491,924 | -8.307% |
| 2025-06-02 | 83.03 | 83.47 | 82.23 | 83.27 | +0.884% | 368,127 | -7.878% |
| 2025-05-30 | 82.03 | 82.61 | 81.64 | 82.54 | +0.659% | 510,539 | -7.063% |
| 2025-05-29 | 81.68 | 82.08 | 81.17 | 82.00 | +0.049% | 393,317 | -6.451% |
| 2025-05-28 | 83.01 | 83.11 | 81.67 | 81.96 | 0.000% | 369,792 | -6.406% |