PHG
KONINKLIJKE PHILIPS N.V.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
30.35USD+0.998%(+0.30)1,341,108
Pre-marketNov 13, 2026 8:46:30 AM EST
30.29USD+0.799%(+0.24)
After-hoursNov 13, 2026 4:10:30 PM EST
30.34USD-0.033%(-0.01)
PHG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 30.35 | 30.50 | 30.17 | 30.35 | +0.998% | 1,341,108 | 0.000% |
| 2026-11-12 | 30.40 | 30.48 | 30.03 | 30.05 | -0.497% | 1,351,723 | +0.998% |
| 2026-11-11 | 29.83 | 30.30 | 29.81 | 30.20 | -0.691% | 1,773,698 | +0.497% |
| 2026-11-10 | 30.54 | 30.62 | 30.08 | 30.41 | -1.234% | 1,360,487 | -0.197% |
| 2026-11-09 | 30.72 | 30.95 | 30.46 | 30.79 | +1.450% | 1,448,392 | -1.429% |
| 2026-11-06 | 29.84 | 30.51 | 29.79 | 30.35 | -0.524% | 1,789,474 | 0.000% |
| 2026-11-05 | 31.01 | 31.14 | 30.38 | 30.51 | -1.771% | 3,190,992 | -0.524% |
| 2026-11-04 | 29.84 | 31.12 | 29.84 | 31.06 | +9.136% | 3,023,858 | -2.286% |
| 2026-11-03 | 29.01 | 29.13 | 28.45 | 28.46 | +3.153% | 2,094,870 | +6.641% |
| 2026-11-02 | 27.18 | 27.59 | 27.14 | 27.59 | +2.489% | 2,140,582 | +10.004% |
| 2026-10-30 | 27.39 | 27.39 | 26.86 | 26.92 | -0.737% | 1,273,378 | +12.741% |
| 2026-10-29 | 27.01 | 27.23 | 26.90 | 27.12 | +0.333% | 812,190 | +11.910% |
| 2026-10-28 | 26.84 | 27.21 | 26.80 | 27.03 | +2.348% | 1,116,590 | +12.283% |
| 2026-10-27 | 26.46 | 26.66 | 26.38 | 26.41 | -0.602% | 1,424,447 | +14.919% |
| 2026-10-26 | 26.73 | 26.95 | 26.49 | 26.57 | -1.190% | 2,041,911 | +14.227% |
| 2026-10-23 | 26.89 | 26.98 | 26.64 | 26.89 | -0.111% | 1,342,695 | +12.867% |
| 2026-10-22 | 26.36 | 26.93 | 26.33 | 26.92 | +2.631% | 1,192,132 | +12.741% |
| 2026-10-21 | 26.08 | 26.38 | 26.02 | 26.23 | +0.885% | 939,032 | +15.707% |
| 2026-10-20 | 25.83 | 26.04 | 25.80 | 26.00 | +1.961% | 800,262 | +16.731% |
| 2026-10-19 | 25.48 | 25.68 | 25.42 | 25.50 | -0.932% | 1,114,617 | +19.020% |
| 2026-10-16 | 25.83 | 26.05 | 25.72 | 25.74 | +0.981% | 1,338,655 | +17.910% |
| 2026-10-15 | 25.30 | 25.60 | 25.20 | 25.49 | +1.960% | 1,225,512 | +19.066% |
| 2026-10-14 | 24.93 | 25.03 | 24.70 | 25.00 | +0.442% | 1,105,840 | +21.400% |
| 2026-10-13 | 24.82 | 24.91 | 24.57 | 24.89 | +0.606% | 982,766 | +21.937% |
| 2026-10-12 | 24.33 | 24.76 | 24.26 | 24.74 | +2.063% | 1,213,034 | +22.676% |
| 2026-10-09 | 24.44 | 24.62 | 23.89 | 24.24 | -0.247% | 3,330,716 | +25.206% |
| 2026-10-08 | 24.01 | 24.30 | 23.97 | 24.30 | +0.872% | 1,635,174 | +24.897% |
| 2026-10-07 | 24.27 | 24.36 | 24.04 | 24.09 | -0.248% | 1,443,388 | +25.986% |
| 2026-10-06 | 24.42 | 24.46 | 24.05 | 24.15 | +1.004% | 1,386,582 | +25.673% |
| 2026-10-05 | 23.74 | 23.96 | 23.62 | 23.91 | -0.042% | 1,161,546 | +26.934% |
| 2026-10-02 | 24.00 | 24.02 | 23.77 | 23.92 | +0.462% | 836,268 | +26.881% |
| 2026-10-01 | 24.17 | 24.19 | 23.70 | 23.81 | -2.538% | 1,335,974 | +27.467% |
| 2026-09-30 | 24.49 | 24.61 | 24.38 | 24.43 | -1.373% | 1,185,716 | +24.233% |
| 2026-09-29 | 24.73 | 24.77 | 24.50 | 24.77 | -1.354% | 816,248 | +22.527% |
| 2026-09-28 | 25.16 | 25.22 | 24.93 | 25.11 | +0.601% | 835,635 | +20.868% |
| 2026-09-25 | 24.68 | 25.00 | 24.65 | 24.96 | +1.670% | 707,823 | +21.595% |
| 2026-09-24 | 24.60 | 24.66 | 24.33 | 24.55 | +0.409% | 1,137,750 | +23.625% |
| 2026-09-23 | 24.74 | 24.84 | 24.43 | 24.45 | -2.082% | 747,827 | +24.131% |
| 2026-09-22 | 25.02 | 25.09 | 24.86 | 24.97 | +0.281% | 568,412 | +21.546% |
| 2026-09-21 | 24.86 | 24.97 | 24.71 | 24.90 | +0.891% | 634,305 | +21.888% |
| 2026-09-18 | 24.53 | 24.75 | 24.45 | 24.68 | 0.000% | 735,693 | +22.974% |
| 2026-09-17 | 24.71 | 24.79 | 24.58 | 24.68 | -0.202% | 1,057,418 | +22.974% |
| 2026-09-16 | 24.94 | 25.08 | 24.66 | 24.73 | -0.683% | 580,054 | +22.725% |
| 2026-09-15 | 24.88 | 24.94 | 24.73 | 24.90 | -0.718% | 814,950 | +21.888% |
| 2026-09-14 | 25.05 | 25.18 | 24.90 | 25.08 | +1.993% | 867,563 | +21.013% |
| 2026-09-11 | 24.79 | 24.82 | 24.48 | 24.59 | -0.041% | 765,406 | +23.424% |
| 2026-09-10 | 24.79 | 24.84 | 24.57 | 24.60 | -1.679% | 817,235 | +23.374% |
| 2026-09-09 | 25.15 | 25.23 | 25.01 | 25.02 | -1.068% | 874,204 | +21.303% |
| 2026-09-08 | 25.69 | 25.69 | 25.27 | 25.29 | -2.317% | 677,221 | +20.008% |
| 2026-09-04 | 25.91 | 26.02 | 25.86 | 25.89 | -0.614% | 455,477 | +17.227% |
| 2026-09-03 | 26.34 | 26.34 | 25.54 | 26.05 | -1.214% | 951,904 | +16.507% |
| 2026-09-02 | 26.42 | 26.83 | 26.37 | 26.37 | -0.827% | 792,804 | +15.093% |
| 2026-09-01 | 26.96 | 26.97 | 26.50 | 26.59 | +0.075% | 732,603 | +14.141% |
| 2026-08-31 | 26.72 | 26.76 | 26.54 | 26.57 | -0.561% | 631,427 | +14.227% |
| 2026-08-28 | 26.90 | 26.94 | 26.66 | 26.72 | -0.743% | 531,710 | +13.585% |
| 2026-08-27 | 26.72 | 27.08 | 26.61 | 26.92 | -0.259% | 548,561 | +12.741% |
| 2026-08-26 | 27.32 | 27.32 | 26.86 | 26.99 | -1.604% | 751,847 | +12.449% |
| 2026-08-25 | 27.33 | 27.45 | 27.23 | 27.43 | -0.327% | 469,023 | +10.645% |
| 2026-08-24 | 27.52 | 27.69 | 27.44 | 27.52 | +0.365% | 566,569 | +10.283% |
| 2026-08-21 | 27.31 | 27.62 | 27.16 | 27.42 | -0.291% | 753,894 | +10.686% |
| 2026-08-20 | 27.53 | 27.77 | 27.50 | 27.50 | -0.434% | 586,713 | +10.364% |
| 2026-08-19 | 27.25 | 27.66 | 27.23 | 27.62 | +1.919% | 827,447 | +9.884% |
| 2026-08-18 | 27.10 | 27.36 | 27.05 | 27.10 | +1.044% | 702,684 | +11.993% |
| 2026-08-17 | 27.16 | 27.26 | 26.76 | 26.82 | -1.722% | 866,223 | +13.162% |
| 2026-08-14 | 27.62 | 27.63 | 27.27 | 27.29 | -0.329% | 470,951 | +11.213% |
| 2026-08-13 | 27.30 | 27.39 | 27.05 | 27.38 | +2.164% | 836,518 | +10.847% |
| 2026-08-12 | 26.72 | 26.87 | 26.53 | 26.80 | -0.924% | 700,702 | +13.246% |
| 2026-08-11 | 27.23 | 27.39 | 27.03 | 27.05 | +0.408% | 1,145,954 | +12.200% |
| 2026-08-10 | 26.70 | 27.00 | 26.70 | 26.94 | +0.786% | 1,002,887 | +12.658% |
| 2026-08-07 | 26.66 | 26.86 | 26.48 | 26.73 | +1.519% | 729,424 | +13.543% |
| 2026-08-06 | 26.55 | 26.64 | 26.23 | 26.33 | -0.978% | 891,082 | +15.268% |
| 2026-08-05 | 26.47 | 26.60 | 26.33 | 26.59 | +0.453% | 952,253 | +14.141% |
| 2026-08-04 | 26.39 | 26.54 | 26.26 | 26.47 | +0.915% | 972,282 | +14.658% |
| 2026-08-03 | 26.43 | 26.77 | 26.02 | 26.23 | -0.266% | 1,078,298 | +15.707% |
| 2026-07-31 | 26.27 | 26.30 | 25.91 | 26.30 | -0.530% | 1,306,821 | +15.399% |
| 2026-07-30 | 26.66 | 26.68 | 26.27 | 26.44 | +1.303% | 1,653,219 | +14.788% |
| 2026-07-29 | 25.55 | 26.29 | 25.46 | 26.10 | +2.153% | 1,694,115 | +16.284% |
| 2026-07-28 | 23.94 | 25.61 | 23.85 | 25.55 | +2.118% | 3,136,000 | +18.787% |
| 2026-07-27 | 26.57 | 27.20 | 24.82 | 25.02 | -4.394% | 6,323,356 | +21.303% |
| 2026-07-24 | 26.25 | 26.41 | 26.13 | 26.17 | +0.538% | 827,710 | +15.972% |
| 2026-07-23 | 25.85 | 26.13 | 25.75 | 26.03 | -0.914% | 923,921 | +16.596% |
| 2026-07-22 | 26.87 | 26.87 | 26.27 | 26.27 | -1.166% | 854,638 | +15.531% |
| 2026-07-21 | 26.42 | 26.63 | 26.25 | 26.58 | -0.636% | 734,555 | +14.184% |
| 2026-07-20 | 27.02 | 27.04 | 26.73 | 26.75 | -0.742% | 734,361 | +13.458% |
| 2026-07-17 | 27.19 | 27.24 | 26.84 | 26.95 | -1.246% | 691,550 | +12.616% |
| 2026-07-16 | 26.92 | 27.34 | 26.89 | 27.29 | +0.999% | 889,805 | +11.213% |
| 2026-07-15 | 26.50 | 27.14 | 26.47 | 27.02 | +3.684% | 1,150,412 | +12.324% |
| 2026-07-14 | 26.72 | 26.75 | 25.98 | 26.06 | -4.682% | 1,459,069 | +16.462% |
| 2026-07-13 | 27.33 | 27.60 | 27.26 | 27.34 | -0.219% | 655,677 | +11.010% |
| 2026-07-10 | 27.48 | 27.57 | 27.31 | 27.40 | +0.514% | 641,618 | +10.766% |
| 2026-07-09 | 27.37 | 27.55 | 27.23 | 27.26 | -1.160% | 1,068,033 | +11.335% |
| 2026-07-08 | 27.78 | 27.78 | 27.39 | 27.58 | -2.303% | 753,976 | +10.044% |
| 2026-07-07 | 28.49 | 28.53 | 28.10 | 28.23 | +0.249% | 839,904 | +7.510% |
| 2026-07-06 | 28.00 | 28.26 | 27.71 | 28.16 | +1.514% | 1,030,944 | +7.777% |
| 2026-07-02 | 27.67 | 27.85 | 27.55 | 27.74 | +1.985% | 931,156 | +9.409% |
| 2026-07-01 | 27.20 | 27.45 | 27.10 | 27.20 | +0.037% | 707,800 | +11.581% |
| 2026-06-30 | 27.32 | 27.35 | 26.86 | 27.19 | -0.074% | 1,091,810 | +11.622% |
| 2026-06-29 | 27.21 | 27.25 | 27.11 | 27.21 | +0.406% | 828,886 | +11.540% |
| 2026-06-26 | 26.99 | 27.25 | 26.98 | 27.10 | -0.696% | 908,924 | +11.993% |
| 2026-06-25 | 27.16 | 27.59 | 27.16 | 27.29 | +2.095% | 848,386 | +11.213% |
| 2026-06-24 | 26.69 | 26.93 | 26.66 | 26.73 | +0.451% | 1,190,392 | +13.543% |
| 2026-06-23 | 26.61 | 26.84 | 26.55 | 26.61 | -1.371% | 748,187 | +14.055% |
| 2026-06-22 | 27.16 | 27.24 | 26.89 | 26.98 | +0.747% | 1,200,944 | +12.491% |
| 2026-06-18 | 26.32 | 27.09 | 26.25 | 26.78 | +2.058% | 1,496,673 | +13.331% |
| 2026-06-17 | 26.74 | 26.86 | 26.13 | 26.24 | -2.090% | 1,579,200 | +15.663% |
| 2026-06-16 | 26.85 | 26.96 | 26.73 | 26.80 | +0.412% | 582,798 | +13.246% |
| 2026-06-15 | 27.23 | 27.27 | 26.66 | 26.69 | +0.869% | 992,861 | +13.713% |
| 2026-06-12 | 26.27 | 26.47 | 26.01 | 26.46 | +1.340% | 1,032,777 | +14.701% |
| 2026-06-11 | 25.97 | 26.25 | 25.56 | 26.11 | +1.714% | 1,211,215 | +16.239% |
| 2026-06-10 | 26.11 | 26.12 | 25.64 | 25.67 | -3.132% | 1,083,688 | +18.231% |
| 2026-06-09 | 26.45 | 26.75 | 26.26 | 26.50 | +2.634% | 1,637,372 | +14.528% |
| 2026-06-08 | 25.83 | 25.99 | 25.70 | 25.82 | -1.111% | 933,594 | +17.545% |
| 2026-06-05 | 26.32 | 26.51 | 26.00 | 26.11 | +0.462% | 1,197,530 | +16.239% |
| 2026-06-04 | 25.74 | 26.04 | 25.71 | 25.99 | +2.525% | 961,163 | +16.776% |
| 2026-06-03 | 25.37 | 25.64 | 25.25 | 25.35 | -0.315% | 919,491 | +19.724% |
| 2026-06-02 | 25.61 | 25.80 | 25.41 | 25.43 | -2.492% | 3,045,907 | +19.347% |
| 2026-06-01 | 26.04 | 26.14 | 25.81 | 26.08 | -1.175% | 958,572 | +16.373% |
| 2026-05-29 | 26.57 | 26.84 | 26.36 | 26.39 | -0.227% | 969,996 | +15.006% |
| 2026-05-28 | 26.11 | 26.59 | 26.10 | 26.45 | -0.564% | 1,187,118 | +14.745% |
| 2026-05-27 | 26.90 | 26.94 | 26.41 | 26.60 | -1.262% | 1,019,503 | +14.098% |
| 2026-05-26 | 27.09 | 27.13 | 26.79 | 26.94 | -0.037% | 1,103,181 | +12.658% |
| 2026-05-22 | 27.14 | 27.22 | 26.91 | 26.95 | -0.737% | 1,001,817 | +12.616% |
| 2026-05-21 | 26.91 | 27.28 | 26.70 | 27.15 | +1.533% | 1,101,813 | +11.786% |
| 2026-05-20 | 26.44 | 26.82 | 26.20 | 26.74 | +2.649% | 1,502,591 | +13.500% |
| 2026-05-19 | 26.04 | 26.25 | 25.92 | 26.05 | 0.000% | 952,159 | +16.507% |
| 2026-05-18 | 25.79 | 26.26 | 25.79 | 26.05 | +3.250% | 1,218,070 | +16.507% |
| 2026-05-15 | 25.33 | 25.40 | 25.19 | 25.23 | -1.059% | 1,219,970 | +20.293% |
| 2026-05-14 | 25.61 | 25.77 | 25.50 | 25.50 | -0.507% | 908,737 | +19.020% |
| 2026-05-13 | 25.46 | 25.71 | 25.43 | 25.63 | -5.109% | 1,820,186 | +18.416% |
| 2026-05-12 | 26.66 | 27.05 | 26.62 | 27.01 | +1.048% | 1,132,318 | +12.366% |
| 2026-05-11 | 27.39 | 27.44 | 26.70 | 26.73 | -1.764% | 1,488,684 | +13.543% |
| 2026-05-08 | 27.38 | 27.45 | 27.13 | 27.21 | +0.184% | 907,835 | +11.540% |
| 2026-05-07 | 27.65 | 27.80 | 27.15 | 27.16 | -0.257% | 1,309,131 | +11.745% |
| 2026-05-06 | 27.02 | 27.39 | 26.85 | 27.23 | +2.949% | 3,327,742 | +11.458% |
| 2026-05-05 | 26.61 | 26.70 | 26.13 | 26.45 | +0.800% | 1,421,524 | +14.745% |
| 2026-05-04 | 26.54 | 26.70 | 26.16 | 26.24 | +0.306% | 1,285,021 | +15.663% |
| 2026-05-01 | 26.43 | 26.52 | 26.15 | 26.16 | -0.683% | 742,269 | +16.017% |
| 2026-04-30 | 26.12 | 26.41 | 25.98 | 26.34 | +2.971% | 1,154,866 | +15.224% |
| 2026-04-29 | 25.98 | 26.03 | 25.10 | 25.58 | -5.678% | 3,270,353 | +18.647% |
| 2026-04-28 | 27.17 | 27.24 | 26.91 | 27.12 | -1.525% | 878,479 | +11.910% |
| 2026-04-27 | 27.52 | 27.73 | 27.47 | 27.54 | +0.255% | 946,168 | +10.203% |
| 2026-04-24 | 27.38 | 27.54 | 27.28 | 27.47 | -0.579% | 802,864 | +10.484% |
| 2026-04-23 | 27.84 | 27.95 | 27.30 | 27.63 | -2.160% | 1,120,103 | +9.844% |
| 2026-04-22 | 28.41 | 28.48 | 28.09 | 28.24 | -0.843% | 914,878 | +7.472% |
| 2026-04-21 | 28.93 | 28.96 | 28.34 | 28.48 | -2.432% | 1,120,572 | +6.566% |
| 2026-04-20 | 29.28 | 29.43 | 29.12 | 29.19 | -1.717% | 715,516 | +3.974% |
| 2026-04-17 | 29.67 | 29.95 | 29.59 | 29.70 | +3.737% | 1,012,642 | +2.189% |
| 2026-04-16 | 29.31 | 29.32 | 28.62 | 28.63 | -1.581% | 1,577,728 | +6.008% |
| 2026-04-15 | 29.25 | 29.30 | 28.98 | 29.09 | 0.000% | 517,087 | +4.331% |
| 2026-04-14 | 28.93 | 29.22 | 28.91 | 29.09 | +1.891% | 605,312 | +4.331% |
| 2026-04-13 | 28.22 | 28.59 | 28.13 | 28.55 | +0.848% | 942,381 | +6.305% |
| 2026-04-10 | 28.68 | 28.69 | 28.25 | 28.31 | +0.640% | 849,026 | +7.206% |
| 2026-04-09 | 27.93 | 28.34 | 27.75 | 28.13 | +0.285% | 1,101,078 | +7.892% |
| 2026-04-08 | 28.19 | 28.34 | 27.89 | 28.05 | +3.850% | 740,281 | +8.200% |
| 2026-04-07 | 27.09 | 27.13 | 26.64 | 27.01 | -0.699% | 1,261,685 | +12.366% |
| 2026-04-06 | 26.88 | 27.23 | 26.86 | 27.20 | +0.332% | 743,606 | +11.581% |
| 2026-04-02 | 26.78 | 27.45 | 26.72 | 27.11 | -0.660% | 996,298 | +11.951% |
| 2026-04-01 | 27.50 | 27.62 | 27.22 | 27.29 | -0.401% | 863,037 | +11.213% |
| 2026-03-31 | 26.83 | 27.48 | 26.66 | 27.40 | +3.279% | 1,158,403 | +10.766% |
| 2026-03-30 | 26.96 | 26.97 | 26.43 | 26.53 | -0.934% | 1,036,642 | +14.399% |
| 2026-03-27 | 27.14 | 27.19 | 26.77 | 26.78 | -1.326% | 936,494 | +13.331% |
| 2026-03-26 | 27.21 | 27.66 | 27.12 | 27.14 | -1.093% | 1,089,609 | +11.828% |
| 2026-03-25 | 27.32 | 27.64 | 27.15 | 27.44 | +2.656% | 1,208,971 | +10.605% |
| 2026-03-24 | 26.64 | 26.98 | 26.61 | 26.73 | -0.298% | 1,415,376 | +13.543% |
| 2026-03-23 | 26.88 | 27.28 | 26.72 | 26.81 | +2.133% | 1,478,444 | +13.204% |
| 2026-03-20 | 26.77 | 26.77 | 26.07 | 26.25 | -2.271% | 1,110,471 | +15.619% |
| 2026-03-19 | 26.58 | 27.04 | 26.57 | 26.86 | -1.863% | 1,232,435 | +12.993% |
| 2026-03-18 | 27.95 | 27.95 | 27.37 | 27.37 | -3.286% | 957,198 | +10.888% |
| 2026-03-17 | 28.46 | 28.68 | 28.26 | 28.30 | +0.177% | 687,652 | +7.244% |
| 2026-03-16 | 28.11 | 28.39 | 28.00 | 28.25 | +1.655% | 759,888 | +7.434% |
| 2026-03-13 | 28.40 | 28.47 | 27.74 | 27.79 | -1.663% | 708,861 | +9.212% |
| 2026-03-12 | 28.63 | 28.76 | 28.16 | 28.26 | -1.909% | 822,606 | +7.396% |
| 2026-03-11 | 28.77 | 28.84 | 28.49 | 28.81 | -0.484% | 625,721 | +5.345% |
| 2026-03-10 | 29.64 | 29.65 | 28.91 | 28.95 | -1.598% | 1,025,180 | +4.836% |
| 2026-03-09 | 28.62 | 29.46 | 28.30 | 29.42 | +1.694% | 1,183,322 | +3.161% |
| 2026-03-06 | 29.01 | 29.16 | 28.80 | 28.93 | -2.461% | 1,136,910 | +4.908% |
| 2026-03-05 | 30.00 | 30.23 | 29.32 | 29.66 | -4.106% | 947,341 | +2.326% |
| 2026-03-04 | 30.70 | 30.99 | 30.53 | 30.93 | +1.945% | 816,461 | -1.875% |
| 2026-03-03 | 29.91 | 30.45 | 29.56 | 30.34 | -2.632% | 954,811 | +0.033% |
| 2026-03-02 | 31.11 | 31.20 | 30.72 | 31.16 | -2.625% | 968,000 | -2.599% |
| 2026-02-27 | 31.87 | 32.16 | 31.80 | 32.00 | -0.249% | 464,002 | -5.156% |
| 2026-02-26 | 31.75 | 32.11 | 31.62 | 32.08 | +1.874% | 704,670 | -5.393% |
| 2026-02-25 | 31.46 | 31.61 | 31.37 | 31.49 | -0.032% | 583,268 | -3.620% |
| 2026-02-24 | 31.50 | 31.65 | 31.35 | 31.50 | +0.897% | 748,240 | -3.651% |
| 2026-02-23 | 31.23 | 31.30 | 31.07 | 31.22 | -0.128% | 909,019 | -2.787% |
| 2026-02-20 | 30.77 | 31.26 | 30.77 | 31.26 | +0.969% | 927,760 | -2.911% |
| 2026-02-19 | 31.21 | 31.27 | 30.88 | 30.96 | -1.652% | 808,510 | -1.970% |
| 2026-02-18 | 31.11 | 31.56 | 31.11 | 31.48 | +0.833% | 1,335,919 | -3.590% |
| 2026-02-17 | 30.82 | 31.25 | 30.82 | 31.22 | -0.096% | 1,255,623 | -2.787% |
| 2026-02-13 | 31.26 | 31.31 | 30.91 | 31.25 | -0.509% | 1,089,340 | -2.880% |
| 2026-02-12 | 32.23 | 32.34 | 31.34 | 31.41 | -2.058% | 1,233,264 | -3.375% |
| 2026-02-11 | 31.83 | 32.08 | 30.96 | 32.07 | -2.552% | 1,621,570 | -5.363% |
| 2026-02-10 | 32.00 | 33.44 | 31.93 | 32.91 | +11.107% | 5,401,023 | -7.779% |
| 2026-02-09 | 29.37 | 29.67 | 29.14 | 29.62 | +0.543% | 1,884,576 | +2.465% |
| 2026-02-06 | 29.08 | 29.52 | 29.08 | 29.46 | +2.008% | 968,409 | +3.021% |
| 2026-02-05 | 28.54 | 29.25 | 28.49 | 28.88 | -2.035% | 1,780,878 | +5.090% |
| 2026-02-04 | 29.18 | 29.67 | 28.53 | 29.48 | +1.585% | 2,460,412 | +2.951% |
| 2026-02-03 | 29.00 | 29.23 | 28.77 | 29.02 | +0.415% | 495,798 | +4.583% |
| 2026-02-02 | 28.64 | 28.92 | 28.56 | 28.90 | +0.697% | 560,000 | +5.017% |
| 2026-01-30 | 28.81 | 28.88 | 28.55 | 28.70 | -1.880% | 626,385 | +5.749% |
| 2026-01-29 | 29.14 | 29.27 | 28.83 | 29.25 | +0.793% | 609,424 | +3.761% |
| 2026-01-28 | 29.30 | 29.36 | 28.90 | 29.02 | -1.694% | 760,297 | +4.583% |
| 2026-01-27 | 29.06 | 29.60 | 29.00 | 29.52 | +0.958% | 904,821 | +2.812% |
| 2026-01-26 | 29.35 | 29.52 | 29.22 | 29.24 | -0.544% | 743,681 | +3.796% |
| 2026-01-23 | 29.31 | 29.43 | 29.13 | 29.40 | -1.143% | 655,488 | +3.231% |
| 2026-01-22 | 29.54 | 29.82 | 29.51 | 29.74 | +1.814% | 603,153 | +2.051% |
| 2026-01-21 | 28.97 | 29.26 | 28.75 | 29.21 | +2.527% | 713,063 | +3.903% |
| 2026-01-20 | 28.57 | 28.72 | 28.39 | 28.49 | -3.685% | 677,959 | +6.529% |
| 2026-01-16 | 29.98 | 29.99 | 29.56 | 29.58 | -1.956% | 704,249 | +2.603% |
| 2026-01-15 | 30.16 | 30.30 | 30.03 | 30.17 | +0.233% | 387,607 | +0.597% |
| 2026-01-14 | 29.85 | 30.16 | 29.48 | 30.10 | +1.586% | 872,217 | +0.831% |
| 2026-01-13 | 29.88 | 29.93 | 29.50 | 29.63 | -0.570% | 671,483 | +2.430% |
| 2026-01-12 | 30.03 | 30.09 | 29.71 | 29.80 | +0.744% | 644,972 | +1.846% |
| 2026-01-09 | 29.94 | 30.03 | 29.48 | 29.58 | +0.510% | 801,334 | +2.603% |
| 2026-01-08 | 28.99 | 29.62 | 28.99 | 29.43 | +1.065% | 833,840 | +3.126% |
| 2026-01-07 | 28.93 | 29.15 | 28.90 | 29.12 | +1.463% | 591,360 | +4.224% |
| 2026-01-06 | 28.12 | 28.72 | 28.10 | 28.70 | +2.427% | 691,075 | +5.749% |
| 2026-01-05 | 27.57 | 28.11 | 27.54 | 28.02 | +3.509% | 610,840 | +8.315% |
| 2026-01-02 | 27.29 | 27.29 | 26.98 | 27.07 | -0.037% | 561,806 | +12.117% |
| 2025-12-31 | 27.24 | 27.28 | 27.08 | 27.08 | -1.132% | 261,343 | +12.075% |
| 2025-12-30 | 27.22 | 27.42 | 27.22 | 27.39 | +0.477% | 594,361 | +10.807% |
| 2025-12-29 | 27.22 | 27.36 | 27.16 | 27.26 | +0.553% | 498,936 | +11.335% |
| 2025-12-26 | 26.98 | 27.12 | 26.94 | 27.11 | +0.482% | 384,814 | +11.951% |
| 2025-12-24 | 26.83 | 27.01 | 26.83 | 26.98 | +0.372% | 189,209 | +12.491% |
| 2025-12-23 | 26.83 | 26.90 | 26.70 | 26.88 | +0.186% | 324,066 | +12.909% |
| 2025-12-22 | 26.67 | 27.05 | 26.63 | 26.83 | +0.638% | 498,700 | +13.120% |
| 2025-12-19 | 26.65 | 26.85 | 26.64 | 26.66 | +0.642% | 489,794 | +13.841% |
| 2025-12-18 | 26.57 | 26.71 | 26.49 | 26.49 | +1.378% | 563,444 | +14.572% |
| 2025-12-17 | 26.14 | 26.35 | 26.12 | 26.13 | -1.508% | 562,944 | +16.150% |
| 2025-12-16 | 26.56 | 26.58 | 26.34 | 26.53 | +0.265% | 626,941 | +14.399% |
| 2025-12-15 | 26.55 | 26.71 | 26.43 | 26.46 | -0.601% | 606,563 | +14.701% |
| 2025-12-12 | 26.78 | 26.84 | 26.55 | 26.62 | -1.444% | 659,229 | +14.012% |
| 2025-12-11 | 27.03 | 27.17 | 26.95 | 27.01 | +0.037% | 1,302,492 | +12.366% |
| 2025-12-10 | 26.73 | 27.05 | 26.71 | 27.00 | +0.709% | 563,539 | +12.407% |
| 2025-12-09 | 26.89 | 27.07 | 26.80 | 26.81 | -0.335% | 670,969 | +13.204% |
| 2025-12-08 | 27.36 | 27.39 | 26.83 | 26.90 | -0.555% | 819,268 | +12.825% |
| 2025-12-05 | 27.12 | 27.34 | 27.00 | 27.05 | +1.463% | 709,402 | +12.200% |
| 2025-12-04 | 26.43 | 26.67 | 26.30 | 26.66 | -4.922% | 1,401,408 | +13.841% |
| 2025-12-03 | 28.08 | 28.32 | 28.01 | 28.04 | -0.673% | 450,684 | +8.238% |
| 2025-12-02 | 28.17 | 28.27 | 28.07 | 28.23 | -0.318% | 376,067 | +7.510% |
| 2025-12-01 | 28.37 | 28.57 | 28.32 | 28.32 | +0.568% | 619,483 | +7.168% |
| 2025-11-28 | 28.01 | 28.21 | 27.95 | 28.16 | +0.321% | 234,765 | +7.777% |
| 2025-11-26 | 27.85 | 28.21 | 27.82 | 28.07 | +0.790% | 576,639 | +8.123% |
| 2025-11-25 | 27.57 | 27.88 | 27.57 | 27.85 | +1.754% | 552,348 | +8.977% |
| 2025-11-24 | 27.31 | 27.46 | 27.27 | 27.37 | +0.404% | 587,625 | +10.888% |
| 2025-11-21 | 26.73 | 27.43 | 26.64 | 27.26 | +2.059% | 909,395 | +11.335% |
| 2025-11-20 | 27.10 | 27.22 | 26.68 | 26.71 | -1.293% | 789,942 | +13.628% |
| 2025-11-19 | 27.31 | 27.34 | 26.91 | 27.06 | -1.564% | 420,021 | +12.158% |
| 2025-11-18 | 27.46 | 27.62 | 27.25 | 27.49 | -1.751% | 627,591 | +10.404% |
| 2025-11-17 | 28.16 | 28.30 | 27.93 | 27.98 | -2.407% | 594,261 | +8.470% |
| 2025-11-14 | 28.57 | 28.84 | 28.54 | 28.67 | -0.864% | 585,907 | +5.860% |
| 2025-11-13 | 29.13 | 29.31 | 28.91 | 28.92 | -1.566% | 724,922 | +4.945% |
| 2025-11-12 | 29.21 | 29.54 | 29.21 | 29.38 | +0.170% | 630,557 | +3.302% |
| 2025-11-11 | 28.67 | 29.37 | 28.64 | 29.33 | +3.823% | 868,612 | +3.478% |
| 2025-11-10 | 28.34 | 28.41 | 28.10 | 28.25 | +0.284% | 664,794 | +7.434% |
| 2025-11-07 | 28.03 | 28.21 | 27.90 | 28.17 | -0.248% | 696,257 | +7.739% |
| 2025-11-06 | 28.26 | 28.45 | 28.02 | 28.24 | +0.606% | 1,163,706 | +7.472% |
| 2025-11-05 | 28.24 | 28.45 | 27.86 | 28.07 | +0.178% | 1,050,704 | +8.123% |
| 2025-11-04 | 28.20 | 28.52 | 27.83 | 28.02 | +2.977% | 2,545,466 | +8.315% |
| 2025-11-03 | 27.11 | 27.58 | 27.04 | 27.21 | -0.403% | 1,371,739 | +11.540% |
| 2025-10-31 | 27.27 | 27.51 | 27.17 | 27.32 | +0.183% | 859,040 | +11.091% |
| 2025-10-30 | 27.17 | 27.46 | 27.17 | 27.27 | -1.196% | 992,322 | +11.294% |
| 2025-10-29 | 27.75 | 27.88 | 27.48 | 27.60 | +1.099% | 1,071,044 | +9.964% |
| 2025-10-28 | 29.00 | 29.02 | 26.13 | 27.30 | -5.504% | 5,111,145 | +11.172% |
| 2025-10-27 | 29.16 | 29.29 | 28.73 | 28.89 | +0.208% | 696,752 | +5.054% |
| 2025-10-24 | 28.93 | 29.02 | 28.83 | 28.83 | -0.620% | 474,986 | +5.272% |
| 2025-10-23 | 28.67 | 29.05 | 28.64 | 29.01 | +1.540% | 839,133 | +4.619% |
| 2025-10-22 | 28.69 | 28.93 | 28.47 | 28.57 | +0.634% | 501,512 | +6.230% |
| 2025-10-21 | 28.37 | 28.59 | 28.31 | 28.39 | -0.281% | 515,049 | +6.904% |
| 2025-10-20 | 28.39 | 28.62 | 28.39 | 28.47 | -0.175% | 354,496 | +6.603% |
| 2025-10-17 | 28.21 | 28.55 | 28.19 | 28.52 | +0.671% | 414,075 | +6.417% |
| 2025-10-16 | 28.13 | 28.42 | 28.07 | 28.33 | +1.870% | 477,997 | +7.130% |
| 2025-10-15 | 27.58 | 27.84 | 27.55 | 27.81 | +2.431% | 487,908 | +9.133% |
| 2025-10-14 | 26.97 | 27.25 | 26.89 | 27.15 | -1.273% | 587,133 | +11.786% |
| 2025-10-13 | 27.51 | 27.63 | 27.44 | 27.50 | +0.622% | 395,706 | +10.364% |
| 2025-10-10 | 28.16 | 28.22 | 27.32 | 27.33 | -2.497% | 494,135 | +11.050% |
| 2025-10-09 | 28.20 | 28.22 | 27.96 | 28.03 | -0.779% | 393,929 | +8.277% |
| 2025-10-08 | 28.00 | 28.27 | 28.00 | 28.25 | +1.509% | 329,356 | +7.434% |
| 2025-10-07 | 28.05 | 28.07 | 27.80 | 27.83 | -0.749% | 408,684 | +9.055% |
| 2025-10-06 | 28.28 | 28.34 | 28.00 | 28.04 | +0.143% | 525,135 | +8.238% |
| 2025-10-03 | 27.78 | 28.07 | 27.78 | 28.00 | +0.828% | 1,021,100 | +8.393% |
| 2025-10-02 | 27.73 | 27.80 | 27.48 | 27.77 | +0.470% | 376,267 | +9.291% |
| 2025-10-01 | 27.52 | 27.65 | 27.29 | 27.64 | +1.394% | 712,559 | +9.805% |
| 2025-09-30 | 26.96 | 27.26 | 26.86 | 27.26 | +1.301% | 777,254 | +11.335% |
| 2025-09-29 | 26.89 | 27.05 | 26.89 | 26.91 | +0.336% | 647,007 | +12.783% |
| 2025-09-26 | 26.85 | 26.97 | 26.78 | 26.82 | +0.979% | 574,772 | +13.162% |
| 2025-09-25 | 26.57 | 26.71 | 26.46 | 26.56 | -3.066% | 790,223 | +14.270% |
| 2025-09-24 | 27.45 | 27.54 | 27.32 | 27.40 | -1.439% | 444,606 | +10.766% |
| 2025-09-23 | 27.89 | 28.09 | 27.76 | 27.80 | -0.891% | 510,374 | +9.173% |
| 2025-09-22 | 28.03 | 28.14 | 27.91 | 28.05 | -0.142% | 480,809 | +8.200% |
| 2025-09-19 | 28.18 | 28.21 | 27.99 | 28.09 | -0.637% | 824,144 | +8.046% |
| 2025-09-18 | 27.98 | 28.29 | 27.92 | 28.27 | +1.254% | 939,051 | +7.358% |
| 2025-09-17 | 27.96 | 28.37 | 27.87 | 27.92 | -0.499% | 572,488 | +8.703% |
| 2025-09-16 | 28.08 | 28.15 | 27.95 | 28.06 | -0.390% | 565,246 | +8.161% |
| 2025-09-15 | 28.32 | 28.38 | 28.13 | 28.17 | -0.106% | 421,152 | +7.739% |
| 2025-09-12 | 28.36 | 28.37 | 28.11 | 28.20 | -1.468% | 491,670 | +7.624% |
| 2025-09-11 | 28.28 | 28.66 | 28.28 | 28.62 | +1.238% | 802,756 | +6.045% |
| 2025-09-10 | 28.42 | 28.48 | 28.23 | 28.27 | +0.462% | 740,473 | +7.358% |
| 2025-09-09 | 27.96 | 28.21 | 27.91 | 28.14 | +1.005% | 486,491 | +7.854% |
| 2025-09-08 | 27.65 | 27.92 | 27.65 | 27.86 | -0.251% | 1,053,651 | +8.938% |
| 2025-09-05 | 27.76 | 28.00 | 27.75 | 27.93 | +0.721% | 609,087 | +8.665% |
| 2025-09-04 | 27.41 | 27.75 | 27.34 | 27.73 | +2.136% | 625,700 | +9.448% |
| 2025-09-03 | 27.09 | 27.17 | 27.02 | 27.15 | +0.333% | 638,062 | +11.786% |
| 2025-09-02 | 27.06 | 27.32 | 26.94 | 27.06 | -1.885% | 590,550 | +12.158% |
| 2025-08-29 | 27.44 | 27.64 | 27.44 | 27.58 | 0.000% | 1,019,659 | +10.044% |
| 2025-08-28 | 27.61 | 27.61 | 27.41 | 27.58 | -0.397% | 456,559 | +10.044% |
| 2025-08-27 | 27.53 | 27.75 | 27.45 | 27.69 | -0.431% | 515,885 | +9.606% |
| 2025-08-26 | 27.92 | 27.95 | 27.75 | 27.81 | +0.761% | 525,644 | +9.133% |
| 2025-08-25 | 28.16 | 28.20 | 27.59 | 27.60 | -2.611% | 713,483 | +9.964% |
| 2025-08-22 | 27.68 | 28.37 | 27.68 | 28.34 | +3.280% | 835,597 | +7.092% |
| 2025-08-21 | 27.56 | 27.58 | 27.41 | 27.44 | -1.153% | 498,637 | +10.605% |
| 2025-08-20 | 27.69 | 27.84 | 27.68 | 27.76 | +0.689% | 923,569 | +9.330% |
| 2025-08-19 | 27.69 | 27.84 | 27.50 | 27.57 | +0.437% | 1,269,985 | +10.083% |
| 2025-08-18 | 27.33 | 27.54 | 27.33 | 27.45 | -0.073% | 656,434 | +10.565% |
| 2025-08-15 | 27.30 | 27.48 | 27.28 | 27.47 | +0.881% | 688,021 | +10.484% |
| 2025-08-14 | 26.94 | 27.26 | 26.89 | 27.23 | -0.220% | 620,759 | +11.458% |
| 2025-08-13 | 26.99 | 27.36 | 26.98 | 27.29 | +1.112% | 476,750 | +11.213% |
| 2025-08-12 | 26.87 | 27.05 | 26.81 | 26.99 | +1.162% | 1,223,946 | +12.449% |
| 2025-08-11 | 26.69 | 26.77 | 26.54 | 26.68 | -0.596% | 598,880 | +13.756% |
| 2025-08-08 | 26.72 | 26.92 | 26.64 | 26.84 | +0.864% | 1,104,452 | +13.077% |
| 2025-08-07 | 26.51 | 26.64 | 26.38 | 26.61 | +1.565% | 890,080 | +14.055% |
| 2025-08-06 | 26.41 | 26.43 | 26.16 | 26.20 | -0.645% | 803,225 | +15.840% |
| 2025-08-05 | 26.58 | 26.64 | 26.31 | 26.37 | -1.310% | 831,688 | +15.093% |
| 2025-08-04 | 26.42 | 26.72 | 26.42 | 26.72 | +0.983% | 860,196 | +13.585% |
| 2025-08-01 | 26.64 | 26.69 | 26.25 | 26.46 | +0.992% | 1,781,655 | +14.701% |
| 2025-07-31 | 26.46 | 26.56 | 26.14 | 26.20 | -2.275% | 1,666,912 | +15.840% |
| 2025-07-30 | 27.50 | 27.52 | 26.70 | 26.81 | -4.318% | 2,321,446 | +13.204% |
| 2025-07-29 | 28.36 | 28.45 | 27.76 | 28.02 | +9.197% | 3,236,904 | +8.315% |
| 2025-07-28 | 25.77 | 25.82 | 25.54 | 25.66 | -1.911% | 1,872,019 | +18.277% |
| 2025-07-25 | 25.76 | 26.18 | 25.66 | 26.16 | +1.238% | 918,989 | +16.017% |
| 2025-07-24 | 25.61 | 25.99 | 25.59 | 25.84 | -0.039% | 1,328,279 | +17.454% |
| 2025-07-23 | 25.32 | 25.86 | 25.25 | 25.85 | +3.317% | 1,733,835 | +17.408% |
| 2025-07-22 | 24.68 | 25.05 | 24.68 | 25.02 | +1.956% | 892,567 | +21.303% |
| 2025-07-21 | 24.46 | 24.70 | 24.30 | 24.54 | -0.244% | 774,357 | +23.676% |
| 2025-07-18 | 24.75 | 24.79 | 24.51 | 24.60 | -0.041% | 814,833 | +23.374% |
| 2025-07-17 | 24.41 | 24.66 | 24.39 | 24.61 | +0.943% | 843,143 | +23.324% |
| 2025-07-16 | 24.18 | 24.39 | 24.01 | 24.38 | +1.120% | 1,013,935 | +24.487% |
| 2025-07-15 | 24.32 | 24.35 | 24.01 | 24.11 | +0.291% | 607,654 | +25.881% |
| 2025-07-14 | 23.90 | 24.14 | 23.86 | 24.04 | +0.042% | 614,152 | +26.248% |
| 2025-07-11 | 24.17 | 24.20 | 23.93 | 24.03 | -2.555% | 557,633 | +26.300% |
| 2025-07-10 | 24.34 | 24.70 | 24.33 | 24.66 | +2.196% | 935,738 | +23.074% |
| 2025-07-09 | 24.19 | 24.21 | 23.85 | 24.13 | +0.208% | 1,699,481 | +25.777% |
| 2025-07-08 | 23.75 | 24.16 | 23.75 | 24.08 | +1.007% | 1,234,869 | +26.038% |
| 2025-07-07 | 23.98 | 24.05 | 23.79 | 23.84 | -1.365% | 1,239,553 | +27.307% |
| 2025-07-03 | 24.32 | 24.40 | 24.11 | 24.17 | -1.427% | 871,452 | +25.569% |
| 2025-07-02 | 24.23 | 24.55 | 24.23 | 24.52 | +1.322% | 754,185 | +23.777% |
| 2025-07-01 | 23.76 | 24.25 | 23.75 | 24.20 | +0.917% | 802,017 | +25.413% |
| 2025-06-30 | 23.98 | 24.12 | 23.88 | 23.98 | -0.663% | 614,444 | +26.564% |
| 2025-06-27 | 23.99 | 24.22 | 23.89 | 24.14 | +0.249% | 758,921 | +25.725% |
| 2025-06-26 | 23.91 | 24.11 | 23.86 | 24.08 | +0.669% | 683,746 | +26.038% |
| 2025-06-25 | 23.67 | 23.96 | 23.64 | 23.92 | +0.084% | 882,870 | +26.881% |
| 2025-06-24 | 23.54 | 23.95 | 23.48 | 23.90 | +5.379% | 1,359,787 | +26.987% |
| 2025-06-23 | 22.30 | 22.69 | 22.20 | 22.68 | +1.750% | 1,630,981 | +33.818% |
| 2025-06-20 | 22.55 | 22.55 | 22.25 | 22.29 | +1.043% | 1,227,515 | +36.160% |
| 2025-06-18 | 22.05 | 22.18 | 21.95 | 22.06 | -0.226% | 959,627 | +37.579% |
| 2025-06-17 | 22.65 | 22.66 | 22.07 | 22.11 | -3.196% | 1,072,061 | +37.268% |
| 2025-06-16 | 22.89 | 23.08 | 22.82 | 22.84 | +0.396% | 884,336 | +32.881% |
| 2025-06-13 | 22.99 | 23.03 | 22.71 | 22.75 | -3.683% | 798,766 | +33.407% |
| 2025-06-12 | 23.53 | 23.73 | 23.50 | 23.62 | 0.000% | 680,604 | +28.493% |
| 2025-06-11 | 23.80 | 23.95 | 23.59 | 23.62 | -0.881% | 1,187,834 | +28.493% |
| 2025-06-10 | 23.64 | 23.91 | 23.56 | 23.83 | +1.491% | 1,549,671 | +27.360% |
| 2025-06-09 | 23.58 | 23.64 | 23.46 | 23.48 | +0.085% | 815,017 | +29.259% |
| 2025-06-06 | 23.23 | 23.59 | 23.23 | 23.46 | +0.557% | 1,226,460 | +29.369% |
| 2025-06-05 | 23.02 | 23.39 | 22.95 | 23.33 | +1.523% | 1,648,924 | +30.090% |
| 2025-06-04 | 22.96 | 23.13 | 22.93 | 22.98 | +0.789% | 1,510,524 | +32.071% |
| 2025-06-03 | 22.53 | 22.92 | 22.46 | 22.80 | -0.044% | 1,756,133 | +33.114% |
| 2025-06-02 | 22.73 | 22.85 | 22.49 | 22.81 | -0.998% | 1,007,792 | +33.056% |
| 2025-05-30 | 22.84 | 23.09 | 22.70 | 23.04 | +0.348% | 1,352,758 | +31.727% |
| 2025-05-29 | 23.01 | 23.09 | 22.90 | 22.96 | +0.131% | 1,040,997 | +32.186% |
| 2025-05-28 | 22.92 | 22.98 | 22.86 | 22.93 | 0.000% | 973,194 | +32.359% |