QSR
Restaurant Brands International Inc.
stockNYSE
Market OpenNov 11, 2026 12:24:16 PM EST
76.29USD-1.726%(-1.34)562,945
QSR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 76.69 | 77.18 | 76.03 | 76.29 | -1.726% | 562,945 | 0.000% |
| 2026-11-10 | 77.48 | 78.00 | 76.42 | 77.63 | +0.142% | 2,030,504 | -1.726% |
| 2026-11-09 | 78.03 | 78.32 | 76.74 | 77.52 | -0.219% | 2,996,499 | -1.587% |
| 2026-11-06 | 76.22 | 78.76 | 75.50 | 77.69 | -1.095% | 2,680,246 | -1.802% |
| 2026-11-05 | 78.89 | 78.91 | 77.55 | 78.55 | +0.217% | 3,813,785 | -2.877% |
| 2026-11-04 | 75.83 | 78.71 | 75.66 | 78.38 | +5.477% | 3,920,019 | -2.666% |
| 2026-11-03 | 74.25 | 74.89 | 73.53 | 74.31 | -0.442% | 2,242,900 | +2.665% |
| 2026-11-02 | 72.66 | 74.72 | 72.65 | 74.64 | +3.080% | 3,353,979 | +2.211% |
| 2026-10-30 | 73.80 | 74.14 | 72.12 | 72.41 | -0.822% | 4,794,339 | +5.358% |
| 2026-10-29 | 75.25 | 75.25 | 71.66 | 73.01 | -2.026% | 5,504,614 | +4.493% |
| 2026-10-28 | 74.07 | 75.34 | 73.87 | 74.52 | +0.716% | 2,177,620 | +2.375% |
| 2026-10-27 | 74.08 | 74.42 | 73.52 | 73.99 | -0.658% | 2,175,141 | +3.109% |
| 2026-10-26 | 75.75 | 76.29 | 73.76 | 74.48 | -1.141% | 3,233,194 | +2.430% |
| 2026-10-23 | 75.94 | 76.50 | 74.42 | 75.34 | -1.400% | 2,081,688 | +1.261% |
| 2026-10-22 | 75.11 | 76.48 | 74.86 | 76.41 | +3.048% | 2,125,750 | -0.157% |
| 2026-10-21 | 74.95 | 75.33 | 74.02 | 74.15 | -1.278% | 2,113,116 | +2.886% |
| 2026-10-20 | 75.14 | 75.92 | 74.56 | 75.11 | +1.036% | 1,625,851 | +1.571% |
| 2026-10-19 | 74.00 | 74.64 | 73.77 | 74.34 | -0.628% | 2,062,815 | +2.623% |
| 2026-10-16 | 74.83 | 75.35 | 74.48 | 74.81 | +0.945% | 3,417,635 | +1.978% |
| 2026-10-15 | 73.40 | 74.79 | 73.25 | 74.11 | +2.348% | 4,701,132 | +2.942% |
| 2026-10-14 | 71.48 | 72.55 | 70.86 | 72.41 | +1.600% | 3,160,791 | +5.358% |
| 2026-10-13 | 71.16 | 72.08 | 70.79 | 71.27 | +0.211% | 3,180,427 | +7.044% |
| 2026-10-12 | 70.56 | 71.39 | 70.23 | 71.12 | +0.240% | 2,041,239 | +7.269% |
| 2026-10-09 | 70.53 | 71.32 | 70.19 | 70.95 | +0.410% | 2,900,101 | +7.526% |
| 2026-10-08 | 69.25 | 70.95 | 69.25 | 70.66 | +1.772% | 3,692,840 | +7.968% |
| 2026-10-07 | 70.26 | 70.55 | 69.37 | 69.43 | -1.153% | 2,000,589 | +9.880% |
| 2026-10-06 | 69.91 | 71.04 | 69.91 | 70.24 | +0.530% | 2,289,484 | +8.613% |
| 2026-10-05 | 70.19 | 70.38 | 69.03 | 69.87 | -0.057% | 3,240,152 | +9.188% |
| 2026-10-02 | 70.55 | 70.55 | 69.13 | 69.91 | +0.215% | 2,748,621 | +9.126% |
| 2026-10-01 | 71.03 | 71.18 | 69.30 | 69.76 | -1.857% | 2,714,021 | +9.361% |
| 2026-09-30 | 71.70 | 71.99 | 71.07 | 71.08 | -0.560% | 1,592,337 | +7.330% |
| 2026-09-29 | 70.93 | 71.87 | 70.64 | 71.48 | +0.070% | 1,482,483 | +6.729% |
| 2026-09-28 | 71.53 | 71.93 | 70.89 | 71.43 | -0.293% | 3,431,333 | +6.804% |
| 2026-09-25 | 70.11 | 71.77 | 70.01 | 71.64 | +1.029% | 3,433,310 | +6.491% |
| 2026-09-24 | 71.31 | 71.75 | 70.85 | 70.91 | -1.047% | 1,588,496 | +7.587% |
| 2026-09-23 | 71.83 | 72.37 | 70.98 | 71.66 | -0.348% | 2,291,646 | +6.461% |
| 2026-09-22 | 73.30 | 74.00 | 71.78 | 71.91 | -0.896% | 3,571,807 | +6.091% |
| 2026-09-21 | 73.02 | 73.24 | 72.09 | 72.56 | -0.439% | 2,621,633 | +5.141% |
| 2026-09-18 | 73.00 | 73.02 | 72.00 | 72.88 | -0.559% | 3,237,913 | +4.679% |
| 2026-09-17 | 75.35 | 75.46 | 72.79 | 73.29 | -2.215% | 15,352,026 | +4.093% |
| 2026-09-16 | 76.41 | 76.41 | 74.80 | 74.95 | -0.715% | 1,914,404 | +1.788% |
| 2026-09-15 | 78.40 | 78.45 | 75.49 | 75.49 | -4.310% | 3,183,596 | +1.060% |
| 2026-09-14 | 77.70 | 79.27 | 77.38 | 78.89 | +2.508% | 3,416,797 | -3.296% |
| 2026-09-11 | 76.98 | 77.26 | 76.03 | 76.96 | +0.614% | 3,210,692 | -0.871% |
| 2026-09-10 | 77.25 | 77.48 | 76.30 | 76.49 | -0.675% | 3,441,958 | -0.261% |
| 2026-09-09 | 78.11 | 78.11 | 76.98 | 77.01 | -1.610% | 2,772,601 | -0.935% |
| 2026-09-08 | 80.34 | 80.34 | 78.23 | 78.27 | -2.370% | 2,902,814 | -2.530% |
| 2026-09-04 | 79.78 | 81.36 | 79.75 | 80.17 | -0.112% | 3,340,477 | -4.840% |
| 2026-09-03 | 80.81 | 81.75 | 79.53 | 80.26 | +1.762% | 2,882,159 | -4.946% |
| 2026-09-02 | 78.35 | 80.27 | 78.35 | 78.87 | +0.831% | 2,179,134 | -3.271% |
| 2026-09-01 | 78.20 | 78.72 | 77.47 | 78.22 | +0.437% | 3,843,749 | -2.467% |
| 2026-08-31 | 78.00 | 78.52 | 77.33 | 77.88 | -0.486% | 1,682,986 | -2.042% |
| 2026-08-28 | 78.43 | 78.54 | 77.86 | 78.26 | +0.243% | 3,259,430 | -2.517% |
| 2026-08-27 | 78.81 | 79.23 | 77.90 | 78.07 | -1.501% | 1,752,527 | -2.280% |
| 2026-08-26 | 81.20 | 81.40 | 79.23 | 79.26 | -2.820% | 1,755,759 | -3.747% |
| 2026-08-25 | 81.17 | 81.69 | 81.03 | 81.56 | -0.012% | 2,104,301 | -6.462% |
| 2026-08-24 | 80.96 | 81.88 | 80.40 | 81.57 | +0.878% | 2,477,478 | -6.473% |
| 2026-08-21 | 79.58 | 81.02 | 79.19 | 80.86 | +1.647% | 2,696,035 | -5.652% |
| 2026-08-20 | 77.97 | 80.73 | 77.97 | 79.55 | +3.178% | 4,150,090 | -4.098% |
| 2026-08-19 | 76.99 | 78.61 | 76.08 | 77.10 | +0.705% | 2,226,025 | -1.051% |
| 2026-08-18 | 77.78 | 78.04 | 76.52 | 76.56 | -0.778% | 1,404,554 | -0.353% |
| 2026-08-17 | 77.16 | 77.73 | 76.49 | 77.16 | -0.618% | 2,013,200 | -1.128% |
| 2026-08-14 | 76.89 | 77.73 | 76.70 | 77.64 | +1.371% | 2,071,601 | -1.739% |
| 2026-08-13 | 75.86 | 77.46 | 75.77 | 76.59 | +2.256% | 2,839,026 | -0.392% |
| 2026-08-12 | 73.49 | 75.17 | 73.24 | 74.90 | +2.141% | 1,900,129 | +1.856% |
| 2026-08-11 | 73.10 | 73.64 | 72.59 | 73.33 | +0.645% | 1,647,902 | +4.037% |
| 2026-08-10 | 73.50 | 74.03 | 72.67 | 72.86 | -1.394% | 2,842,313 | +4.708% |
| 2026-08-07 | 73.15 | 74.42 | 72.47 | 73.89 | +1.330% | 2,635,090 | +3.248% |
| 2026-08-06 | 73.34 | 74.64 | 70.96 | 72.92 | -2.108% | 4,312,577 | +4.622% |
| 2026-08-05 | 74.14 | 74.74 | 73.55 | 74.49 | +0.826% | 2,523,713 | +2.416% |
| 2026-08-04 | 72.36 | 73.98 | 72.36 | 73.88 | +1.289% | 2,196,292 | +3.262% |
| 2026-08-03 | 73.65 | 74.11 | 72.50 | 72.94 | -1.459% | 2,364,970 | +4.593% |
| 2026-07-31 | 73.90 | 74.44 | 73.53 | 74.02 | -0.430% | 1,875,642 | +3.067% |
| 2026-07-30 | 75.54 | 76.11 | 74.01 | 74.34 | -1.562% | 1,794,533 | +2.623% |
| 2026-07-29 | 74.86 | 75.64 | 74.58 | 75.52 | +0.868% | 2,671,366 | +1.020% |
| 2026-07-28 | 75.42 | 75.85 | 74.18 | 74.87 | +0.618% | 2,503,888 | +1.897% |
| 2026-07-27 | 72.78 | 74.89 | 72.78 | 74.41 | +2.677% | 2,536,379 | +2.527% |
| 2026-07-24 | 72.67 | 73.22 | 72.45 | 72.47 | +0.124% | 1,365,732 | +5.271% |
| 2026-07-23 | 73.23 | 73.24 | 71.88 | 72.38 | -1.107% | 1,192,494 | +5.402% |
| 2026-07-22 | 74.12 | 74.56 | 72.74 | 73.19 | -0.853% | 1,998,216 | +4.236% |
| 2026-07-21 | 73.63 | 74.48 | 73.31 | 73.82 | -0.189% | 1,783,516 | +3.346% |
| 2026-07-20 | 75.40 | 75.47 | 73.85 | 73.96 | -1.400% | 2,169,421 | +3.150% |
| 2026-07-17 | 77.92 | 77.92 | 74.89 | 75.01 | -2.774% | 2,956,708 | +1.706% |
| 2026-07-16 | 74.69 | 77.44 | 74.69 | 77.15 | +4.004% | 2,587,912 | -1.115% |
| 2026-07-15 | 74.47 | 75.63 | 73.88 | 74.18 | -0.576% | 1,971,380 | +2.844% |
| 2026-07-14 | 75.41 | 76.42 | 74.56 | 74.61 | -1.270% | 4,369,456 | +2.252% |
| 2026-07-13 | 75.63 | 76.33 | 75.47 | 75.57 | +0.412% | 2,935,032 | +0.953% |
| 2026-07-10 | 74.90 | 75.99 | 74.66 | 75.26 | +0.427% | 2,259,426 | +1.369% |
| 2026-07-09 | 74.50 | 75.37 | 73.65 | 74.94 | +0.658% | 2,792,120 | +1.801% |
| 2026-07-08 | 73.59 | 74.48 | 72.58 | 74.45 | +0.690% | 3,894,024 | +2.471% |
| 2026-07-07 | 74.13 | 76.00 | 73.90 | 73.94 | +0.942% | 4,055,569 | +3.178% |
| 2026-07-06 | 74.79 | 74.85 | 72.65 | 73.25 | -2.059% | 4,599,186 | +4.150% |
| 2026-07-02 | 72.01 | 74.99 | 72.01 | 74.79 | +4.660% | 4,485,115 | +2.006% |
| 2026-07-01 | 72.68 | 73.32 | 71.34 | 71.46 | -1.448% | 1,721,801 | +6.759% |
| 2026-06-30 | 73.16 | 73.16 | 72.20 | 72.51 | -1.010% | 2,415,273 | +5.213% |
| 2026-06-29 | 74.35 | 74.52 | 72.12 | 73.25 | -1.466% | 3,373,028 | +4.150% |
| 2026-06-26 | 73.13 | 74.42 | 72.93 | 74.34 | +1.516% | 4,710,018 | +2.623% |
| 2026-06-25 | 72.49 | 73.57 | 71.95 | 73.23 | +0.646% | 3,023,609 | +4.179% |
| 2026-06-24 | 72.03 | 73.33 | 71.35 | 72.76 | +1.563% | 3,318,117 | +4.852% |
| 2026-06-23 | 71.00 | 71.87 | 70.95 | 71.64 | -0.292% | 2,525,566 | +6.491% |
| 2026-06-22 | 73.18 | 73.63 | 71.20 | 71.85 | -2.165% | 5,769,689 | +6.180% |
| 2026-06-18 | 74.92 | 75.27 | 73.31 | 73.44 | -0.984% | 2,779,327 | +3.881% |
| 2026-06-17 | 75.81 | 76.34 | 74.05 | 74.17 | -2.779% | 2,926,093 | +2.858% |
| 2026-06-16 | 75.46 | 76.90 | 75.00 | 76.29 | +0.846% | 2,828,966 | 0.000% |
| 2026-06-15 | 74.87 | 75.76 | 74.53 | 75.65 | +1.069% | 3,329,024 | +0.846% |
| 2026-06-12 | 74.33 | 75.11 | 73.86 | 74.85 | +1.286% | 3,224,516 | +1.924% |
| 2026-06-11 | 73.58 | 73.97 | 72.58 | 73.90 | +0.956% | 4,387,176 | +3.234% |
| 2026-06-10 | 72.94 | 73.58 | 72.64 | 73.20 | +0.729% | 5,524,119 | +4.221% |
| 2026-06-09 | 71.44 | 72.86 | 71.39 | 72.67 | +1.636% | 3,093,524 | +4.981% |
| 2026-06-08 | 72.47 | 72.64 | 71.23 | 71.50 | -1.596% | 3,562,164 | +6.699% |
| 2026-06-05 | 71.90 | 72.79 | 70.99 | 72.66 | +1.156% | 5,769,235 | +4.996% |
| 2026-06-04 | 73.07 | 74.17 | 71.65 | 71.83 | -1.278% | 3,698,020 | +6.209% |
| 2026-06-03 | 71.82 | 74.20 | 71.79 | 72.76 | +1.663% | 4,812,212 | +4.852% |
| 2026-06-02 | 72.68 | 73.07 | 71.38 | 71.57 | -1.771% | 2,943,010 | +6.595% |
| 2026-06-01 | 74.99 | 75.19 | 72.20 | 72.86 | -2.463% | 3,474,957 | +4.708% |
| 2026-05-29 | 74.00 | 75.33 | 73.79 | 74.70 | +0.525% | 3,239,810 | +2.129% |
| 2026-05-28 | 74.38 | 74.95 | 74.10 | 74.31 | -0.549% | 2,328,612 | +2.665% |
| 2026-05-27 | 75.37 | 75.99 | 74.61 | 74.72 | -0.928% | 2,395,234 | +2.101% |
| 2026-05-26 | 75.76 | 76.75 | 75.11 | 75.42 | +0.053% | 2,379,969 | +1.154% |
| 2026-05-22 | 76.43 | 76.63 | 74.48 | 75.38 | -1.141% | 4,139,965 | +1.207% |
| 2026-05-21 | 75.98 | 76.50 | 74.79 | 76.25 | -0.366% | 2,707,654 | +0.052% |
| 2026-05-20 | 75.62 | 76.85 | 75.03 | 76.53 | +1.003% | 2,102,543 | -0.314% |
| 2026-05-19 | 75.72 | 76.36 | 75.29 | 75.77 | +0.106% | 2,305,801 | +0.686% |
| 2026-05-18 | 75.94 | 76.46 | 74.84 | 75.69 | -0.198% | 1,912,704 | +0.793% |
| 2026-05-15 | 76.74 | 76.91 | 75.61 | 75.84 | -0.785% | 2,705,738 | +0.593% |
| 2026-05-14 | 76.72 | 77.35 | 75.67 | 76.44 | 0.000% | 3,327,091 | -0.196% |
| 2026-05-13 | 78.23 | 79.48 | 76.15 | 76.44 | -2.375% | 4,446,717 | -0.196% |
| 2026-05-12 | 78.73 | 79.02 | 77.12 | 78.30 | +0.089% | 3,289,794 | -2.567% |
| 2026-05-11 | 79.71 | 79.92 | 78.20 | 78.23 | -1.857% | 5,731,426 | -2.480% |
| 2026-05-08 | 79.43 | 80.03 | 78.40 | 79.71 | +0.720% | 4,160,029 | -4.291% |
| 2026-05-07 | 76.49 | 79.36 | 75.71 | 79.14 | +2.513% | 5,753,667 | -3.601% |
| 2026-05-06 | 81.12 | 81.96 | 76.21 | 77.20 | -5.473% | 7,273,528 | -1.179% |
| 2026-05-05 | 80.49 | 81.91 | 79.84 | 81.67 | +2.024% | 3,419,963 | -6.587% |
| 2026-05-04 | 79.83 | 81.08 | 79.63 | 80.05 | +0.025% | 2,960,175 | -4.697% |
| 2026-05-01 | 80.99 | 81.24 | 79.69 | 80.03 | -0.806% | 3,767,915 | -4.673% |
| 2026-04-30 | 78.76 | 80.99 | 78.76 | 80.68 | +2.516% | 4,608,471 | -5.441% |
| 2026-04-29 | 78.21 | 79.25 | 77.98 | 78.70 | +0.639% | 2,377,815 | -3.062% |
| 2026-04-28 | 79.07 | 79.69 | 78.05 | 78.20 | -0.849% | 3,970,837 | -2.442% |
| 2026-04-27 | 80.55 | 81.07 | 78.80 | 78.87 | -2.509% | 3,365,401 | -3.271% |
| 2026-04-24 | 80.89 | 81.67 | 80.52 | 80.90 | -0.406% | 3,283,958 | -5.698% |
| 2026-04-23 | 79.60 | 81.54 | 79.31 | 81.23 | +2.823% | 3,999,345 | -6.081% |
| 2026-04-22 | 78.93 | 79.40 | 78.39 | 79.00 | +0.394% | 2,257,671 | -3.430% |
| 2026-04-21 | 78.94 | 79.21 | 78.13 | 78.69 | -0.279% | 1,695,443 | -3.050% |
| 2026-04-20 | 78.70 | 79.16 | 78.45 | 78.91 | +0.753% | 1,958,624 | -3.320% |
| 2026-04-17 | 77.53 | 78.64 | 77.44 | 78.32 | +0.915% | 2,826,447 | -2.592% |
| 2026-04-16 | 78.75 | 79.50 | 77.31 | 77.61 | -1.410% | 3,184,539 | -1.701% |
| 2026-04-15 | 78.81 | 79.53 | 78.56 | 78.72 | +0.191% | 1,968,763 | -3.087% |
| 2026-04-14 | 77.61 | 78.81 | 77.52 | 78.57 | +1.368% | 2,173,639 | -2.902% |
| 2026-04-13 | 76.28 | 77.78 | 76.23 | 77.51 | +1.466% | 2,615,833 | -1.574% |
| 2026-04-10 | 76.84 | 77.73 | 76.26 | 76.39 | -0.624% | 2,422,309 | -0.131% |
| 2026-04-09 | 77.58 | 78.43 | 76.85 | 76.87 | -0.890% | 3,253,380 | -0.755% |
| 2026-04-08 | 77.35 | 77.73 | 76.11 | 77.56 | +1.372% | 2,319,655 | -1.637% |
| 2026-04-07 | 77.09 | 77.41 | 76.38 | 76.51 | -0.932% | 3,048,320 | -0.288% |
| 2026-04-06 | 76.50 | 77.95 | 76.50 | 77.23 | +0.849% | 2,650,342 | -1.217% |
| 2026-04-02 | 75.28 | 77.18 | 74.67 | 76.58 | +1.971% | 5,080,041 | -0.379% |
| 2026-04-01 | 73.83 | 75.17 | 73.66 | 75.10 | +1.624% | 4,541,387 | +1.585% |
| 2026-03-31 | 74.28 | 74.67 | 73.41 | 73.90 | +0.190% | 2,751,846 | +3.234% |
| 2026-03-30 | 71.99 | 74.55 | 71.91 | 73.76 | +3.276% | 2,459,643 | +3.430% |
| 2026-03-27 | 73.06 | 73.25 | 71.15 | 71.42 | -2.298% | 2,529,289 | +6.819% |
| 2026-03-26 | 72.98 | 74.07 | 72.81 | 73.10 | +0.247% | 2,402,073 | +4.364% |
| 2026-03-25 | 74.50 | 74.50 | 71.42 | 72.92 | -1.259% | 4,467,765 | +4.622% |
| 2026-03-24 | 74.83 | 75.67 | 73.80 | 73.85 | -1.546% | 2,871,751 | +3.304% |
| 2026-03-23 | 74.12 | 75.66 | 73.69 | 75.01 | +1.708% | 3,641,355 | +1.706% |
| 2026-03-20 | 74.06 | 74.22 | 73.11 | 73.75 | -0.513% | 6,428,910 | +3.444% |
| 2026-03-19 | 73.42 | 74.50 | 73.22 | 74.13 | -0.175% | 6,467,484 | +2.914% |
| 2026-03-18 | 74.63 | 75.48 | 74.02 | 74.26 | -1.053% | 10,792,908 | +2.734% |
| 2026-03-17 | 74.76 | 75.57 | 74.59 | 75.05 | +0.644% | 4,248,417 | +1.652% |
| 2026-03-16 | 72.90 | 75.08 | 72.78 | 74.57 | +2.643% | 4,677,720 | +2.307% |
| 2026-03-13 | 72.66 | 73.02 | 71.99 | 72.65 | +0.777% | 3,478,736 | +5.010% |
| 2026-03-12 | 71.91 | 73.17 | 71.78 | 72.09 | +0.111% | 4,187,083 | +5.826% |
| 2026-03-11 | 72.10 | 72.53 | 70.80 | 72.01 | +0.014% | 4,152,940 | +5.944% |
| 2026-03-10 | 73.16 | 73.40 | 71.72 | 72.00 | -1.854% | 3,214,722 | +5.958% |
| 2026-03-09 | 72.41 | 73.51 | 70.72 | 73.36 | -0.838% | 4,465,259 | +3.994% |
| 2026-03-06 | 73.12 | 74.42 | 71.90 | 73.98 | +0.886% | 5,030,499 | +3.122% |
| 2026-03-05 | 71.01 | 73.53 | 70.81 | 73.33 | +2.761% | 4,486,498 | +4.037% |
| 2026-03-04 | 72.08 | 72.11 | 70.55 | 71.36 | -1.081% | 4,352,241 | +6.909% |
| 2026-03-03 | 70.87 | 72.97 | 70.06 | 72.14 | +0.264% | 4,365,522 | +5.753% |
| 2026-03-02 | 73.15 | 73.20 | 71.44 | 71.95 | +0.335% | 3,600,908 | +6.032% |
| 2026-02-27 | 70.08 | 72.10 | 69.96 | 71.71 | +2.604% | 3,623,243 | +6.387% |
| 2026-02-26 | 68.39 | 70.45 | 67.69 | 69.89 | +3.357% | 2,791,395 | +9.157% |
| 2026-02-25 | 68.61 | 68.74 | 67.28 | 67.62 | -1.729% | 2,970,469 | +12.822% |
| 2026-02-24 | 67.65 | 68.88 | 67.38 | 68.81 | +1.895% | 2,341,070 | +10.871% |
| 2026-02-23 | 68.76 | 69.45 | 67.17 | 67.53 | -1.874% | 2,829,399 | +12.972% |
| 2026-02-20 | 68.65 | 68.98 | 68.11 | 68.82 | +0.350% | 1,454,326 | +10.854% |
| 2026-02-19 | 68.78 | 69.34 | 68.35 | 68.58 | -0.407% | 2,728,344 | +11.242% |
| 2026-02-18 | 68.40 | 69.05 | 67.92 | 68.86 | +1.071% | 1,831,478 | +10.790% |
| 2026-02-17 | 66.50 | 68.27 | 65.99 | 68.13 | +3.009% | 2,970,562 | +11.977% |
| 2026-02-13 | 66.35 | 66.90 | 65.42 | 66.14 | -0.317% | 4,110,697 | +15.346% |
| 2026-02-12 | 68.29 | 69.47 | 65.89 | 66.35 | -6.153% | 9,193,222 | +14.981% |
| 2026-02-11 | 70.13 | 71.11 | 70.09 | 70.70 | +0.641% | 4,393,905 | +7.907% |
| 2026-02-10 | 71.13 | 71.25 | 70.25 | 70.25 | -1.015% | 2,107,317 | +8.598% |
| 2026-02-09 | 70.80 | 71.41 | 70.70 | 70.97 | +0.099% | 2,568,109 | +7.496% |
| 2026-02-06 | 70.53 | 71.48 | 68.69 | 70.90 | +0.796% | 1,921,152 | +7.602% |
| 2026-02-05 | 69.73 | 70.94 | 69.73 | 70.34 | +1.515% | 2,841,116 | +8.459% |
| 2026-02-04 | 67.21 | 69.76 | 66.90 | 69.29 | +3.805% | 4,117,884 | +10.102% |
| 2026-02-03 | 66.86 | 67.86 | 66.71 | 66.75 | -0.343% | 2,188,766 | +14.292% |
| 2026-02-02 | 66.93 | 67.33 | 66.36 | 66.98 | -0.015% | 2,585,509 | +13.900% |
| 2026-01-30 | 67.08 | 67.38 | 66.36 | 66.99 | -0.711% | 2,151,055 | +13.883% |
| 2026-01-29 | 67.47 | 68.00 | 67.11 | 67.47 | +0.044% | 3,677,152 | +13.072% |
| 2026-01-28 | 67.94 | 69.11 | 67.22 | 67.44 | -0.089% | 3,261,679 | +13.123% |
| 2026-01-27 | 66.90 | 68.32 | 66.90 | 67.50 | +0.536% | 2,310,081 | +13.022% |
| 2026-01-26 | 67.67 | 68.52 | 66.98 | 67.14 | -1.842% | 2,324,159 | +13.628% |
| 2026-01-23 | 68.64 | 68.89 | 68.05 | 68.40 | -0.219% | 1,865,884 | +11.535% |
| 2026-01-22 | 68.32 | 69.32 | 68.11 | 68.55 | +0.779% | 2,307,797 | +11.291% |
| 2026-01-21 | 69.51 | 69.91 | 67.87 | 68.02 | -0.381% | 2,475,364 | +12.158% |
| 2026-01-20 | 67.82 | 68.50 | 67.45 | 68.28 | -0.073% | 2,125,738 | +11.731% |
| 2026-01-16 | 69.00 | 69.34 | 68.10 | 68.33 | -1.726% | 2,198,934 | +11.649% |
| 2026-01-15 | 69.98 | 69.99 | 69.07 | 69.53 | -0.501% | 2,110,252 | +9.722% |
| 2026-01-14 | 69.38 | 70.10 | 69.36 | 69.88 | +0.895% | 2,381,956 | +9.173% |
| 2026-01-13 | 69.56 | 70.42 | 68.98 | 69.26 | -0.374% | 3,022,226 | +10.150% |
| 2026-01-12 | 68.70 | 69.72 | 68.45 | 69.52 | +0.754% | 1,793,065 | +9.738% |
| 2026-01-09 | 68.92 | 69.34 | 67.62 | 69.00 | +0.495% | 2,994,985 | +10.565% |
| 2026-01-08 | 67.02 | 68.68 | 67.02 | 68.66 | +1.779% | 4,454,063 | +11.113% |
| 2026-01-07 | 68.18 | 68.39 | 67.30 | 67.46 | -0.325% | 2,705,845 | +13.089% |
| 2026-01-06 | 66.88 | 67.91 | 66.79 | 67.68 | +1.408% | 2,939,785 | +12.722% |
| 2026-01-05 | 67.36 | 67.95 | 66.55 | 66.74 | -1.578% | 4,373,596 | +14.309% |
| 2026-01-02 | 68.02 | 68.27 | 66.90 | 67.81 | -0.616% | 4,258,086 | +12.506% |
| 2025-12-31 | 68.49 | 68.75 | 67.94 | 68.23 | -0.756% | 1,610,916 | +11.813% |
| 2025-12-30 | 68.87 | 69.45 | 68.57 | 68.75 | -0.319% | 2,042,374 | +10.967% |
| 2025-12-29 | 69.76 | 70.05 | 68.81 | 68.97 | -1.302% | 1,951,998 | +10.613% |
| 2025-12-26 | 69.56 | 69.98 | 69.49 | 69.88 | +0.446% | 1,739,744 | +9.173% |
| 2025-12-24 | 68.86 | 69.80 | 68.86 | 69.57 | +1.031% | 872,246 | +9.659% |
| 2025-12-23 | 69.69 | 70.00 | 68.80 | 68.86 | -2.090% | 3,799,753 | +10.790% |
| 2025-12-22 | 69.75 | 70.39 | 69.74 | 70.33 | +0.400% | 8,665,813 | +8.474% |
| 2025-12-19 | 70.00 | 70.25 | 69.76 | 70.05 | +0.200% | 2,990,756 | +8.908% |
| 2025-12-18 | 70.23 | 70.86 | 69.75 | 69.91 | -0.413% | 3,147,338 | +9.126% |
| 2025-12-17 | 70.48 | 71.00 | 70.06 | 70.20 | -0.383% | 2,734,082 | +8.675% |
| 2025-12-16 | 71.00 | 71.37 | 70.33 | 70.47 | -0.732% | 2,277,195 | +8.259% |
| 2025-12-15 | 70.84 | 71.34 | 70.46 | 70.99 | +0.169% | 2,835,105 | +7.466% |
| 2025-12-12 | 70.66 | 71.12 | 70.47 | 70.87 | +0.596% | 4,384,195 | +7.648% |
| 2025-12-11 | 70.67 | 71.41 | 69.96 | 70.45 | -0.438% | 3,211,112 | +8.290% |
| 2025-12-10 | 70.93 | 71.31 | 70.45 | 70.76 | -0.254% | 3,459,389 | +7.815% |
| 2025-12-09 | 71.76 | 72.62 | 70.60 | 70.94 | -1.046% | 1,722,882 | +7.542% |
| 2025-12-08 | 73.66 | 73.69 | 71.48 | 71.69 | -2.516% | 3,167,377 | +6.417% |
| 2025-12-05 | 72.12 | 73.70 | 71.95 | 73.54 | +2.238% | 3,434,849 | +3.739% |
| 2025-12-04 | 72.12 | 72.60 | 71.86 | 71.93 | -0.028% | 2,377,401 | +6.061% |
| 2025-12-03 | 71.50 | 72.10 | 71.38 | 71.95 | +0.954% | 2,361,039 | +6.032% |
| 2025-12-02 | 72.00 | 72.25 | 71.01 | 71.27 | -0.475% | 1,322,526 | +7.044% |
| 2025-12-01 | 72.30 | 72.36 | 71.52 | 71.61 | -1.077% | 1,450,025 | +6.535% |
| 2025-11-28 | 72.28 | 73.13 | 71.96 | 72.39 | +0.235% | 950,660 | +5.387% |
| 2025-11-26 | 72.08 | 72.98 | 72.01 | 72.22 | +0.264% | 2,941,756 | +5.636% |
| 2025-11-25 | 70.13 | 72.36 | 70.13 | 72.03 | +2.988% | 3,073,848 | +5.914% |
| 2025-11-24 | 70.55 | 70.74 | 69.82 | 69.94 | -0.808% | 2,929,215 | +9.079% |
| 2025-11-21 | 68.45 | 70.98 | 68.09 | 70.51 | +3.706% | 4,240,372 | +8.197% |
| 2025-11-20 | 67.89 | 68.85 | 67.84 | 67.99 | +0.236% | 1,842,550 | +12.208% |
| 2025-11-19 | 67.55 | 68.16 | 67.08 | 67.83 | +0.653% | 1,838,058 | +12.472% |
| 2025-11-18 | 68.00 | 68.00 | 67.25 | 67.39 | -0.984% | 2,859,364 | +13.207% |
| 2025-11-17 | 68.43 | 68.93 | 67.53 | 68.06 | -0.903% | 3,271,100 | +12.092% |
| 2025-11-14 | 68.45 | 69.01 | 67.42 | 68.68 | -2.457% | 5,590,258 | +11.080% |
| 2025-11-13 | 69.21 | 70.46 | 69.17 | 70.41 | +1.837% | 2,307,937 | +8.351% |
| 2025-11-12 | 68.85 | 69.54 | 68.35 | 69.14 | +0.363% | 2,256,585 | +10.341% |
| 2025-11-11 | 69.30 | 69.36 | 68.55 | 68.89 | -0.419% | 2,195,569 | +10.742% |
| 2025-11-10 | 68.22 | 69.50 | 67.98 | 69.18 | +2.126% | 2,856,633 | +10.278% |
| 2025-11-07 | 68.16 | 68.55 | 67.26 | 67.74 | -0.616% | 2,028,216 | +12.622% |
| 2025-11-06 | 67.35 | 68.36 | 67.08 | 68.16 | +1.686% | 4,967,355 | +11.928% |
| 2025-11-05 | 66.39 | 67.31 | 65.56 | 67.03 | +1.208% | 2,439,032 | +13.815% |
| 2025-11-04 | 65.60 | 66.49 | 65.28 | 66.23 | +0.684% | 3,129,862 | +15.189% |
| 2025-11-03 | 65.34 | 65.87 | 64.52 | 65.78 | +0.137% | 3,719,013 | +15.978% |
| 2025-10-31 | 66.81 | 66.97 | 65.50 | 65.69 | -1.970% | 3,142,185 | +16.136% |
| 2025-10-30 | 67.81 | 68.27 | 65.28 | 67.01 | +1.500% | 5,251,995 | +13.849% |
| 2025-10-29 | 66.34 | 66.40 | 65.55 | 66.02 | -1.064% | 2,872,327 | +15.556% |
| 2025-10-28 | 67.09 | 67.97 | 66.73 | 66.73 | -0.950% | 1,610,979 | +14.326% |
| 2025-10-27 | 67.56 | 67.76 | 67.16 | 67.37 | -0.074% | 1,152,124 | +13.240% |
| 2025-10-24 | 67.68 | 67.83 | 67.10 | 67.42 | -0.044% | 896,108 | +13.156% |
| 2025-10-23 | 67.68 | 68.00 | 67.16 | 67.45 | -0.325% | 1,339,018 | +13.106% |
| 2025-10-22 | 67.07 | 68.15 | 67.07 | 67.67 | +0.267% | 1,222,666 | +12.738% |
| 2025-10-21 | 67.81 | 67.96 | 67.34 | 67.49 | -0.398% | 1,940,400 | +13.039% |
| 2025-10-20 | 67.32 | 68.35 | 67.24 | 67.76 | +0.564% | 1,806,627 | +12.589% |
| 2025-10-17 | 67.35 | 67.58 | 66.73 | 67.38 | -0.059% | 2,526,016 | +13.224% |
| 2025-10-16 | 69.43 | 69.50 | 67.28 | 67.42 | -2.713% | 2,878,531 | +13.156% |
| 2025-10-15 | 68.75 | 69.46 | 68.58 | 69.30 | +0.917% | 1,545,704 | +10.087% |
| 2025-10-14 | 66.61 | 68.79 | 66.61 | 68.67 | +2.815% | 3,340,734 | +11.097% |
| 2025-10-13 | 66.44 | 67.44 | 66.35 | 66.79 | -0.075% | 1,031,558 | +14.224% |
| 2025-10-10 | 67.08 | 67.35 | 66.56 | 66.84 | +0.285% | 2,070,617 | +14.138% |
| 2025-10-09 | 67.31 | 68.02 | 66.58 | 66.65 | -0.966% | 2,253,117 | +14.464% |
| 2025-10-08 | 67.21 | 67.65 | 66.76 | 67.30 | +0.059% | 3,023,426 | +13.358% |
| 2025-10-07 | 69.26 | 69.26 | 67.19 | 67.26 | -2.338% | 2,401,976 | +13.426% |
| 2025-10-06 | 68.58 | 69.01 | 68.14 | 68.87 | +0.570% | 2,411,431 | +10.774% |
| 2025-10-03 | 67.70 | 68.59 | 67.42 | 68.48 | +1.182% | 2,348,277 | +11.405% |
| 2025-10-02 | 65.95 | 67.79 | 65.89 | 67.68 | +2.297% | 2,838,749 | +12.722% |
| 2025-10-01 | 64.22 | 66.16 | 64.17 | 66.16 | +3.149% | 2,799,374 | +15.311% |
| 2025-09-30 | 65.69 | 65.94 | 64.11 | 64.14 | -2.226% | 2,280,530 | +18.943% |
| 2025-09-29 | 64.99 | 65.78 | 64.76 | 65.60 | +1.063% | 3,395,140 | +16.296% |
| 2025-09-26 | 64.65 | 65.10 | 64.47 | 64.91 | +0.542% | 1,589,409 | +17.532% |
| 2025-09-25 | 64.65 | 64.92 | 64.10 | 64.56 | +0.109% | 2,068,532 | +18.169% |
| 2025-09-24 | 64.02 | 64.63 | 63.59 | 64.49 | +0.530% | 2,345,026 | +18.297% |
| 2025-09-23 | 64.00 | 64.46 | 63.74 | 64.15 | -0.819% | 3,983,255 | +18.924% |
| 2025-09-22 | 63.89 | 64.77 | 63.43 | 64.68 | +1.443% | 8,708,395 | +17.950% |
| 2025-09-19 | 63.22 | 63.97 | 62.89 | 63.76 | +1.319% | 4,198,247 | +19.652% |
| 2025-09-18 | 63.55 | 63.77 | 62.85 | 62.93 | -1.503% | 2,783,516 | +21.230% |
| 2025-09-17 | 64.01 | 64.69 | 63.75 | 63.89 | +0.063% | 3,132,933 | +19.408% |
| 2025-09-16 | 64.15 | 64.35 | 63.75 | 63.85 | -0.047% | 3,211,509 | +19.483% |
| 2025-09-15 | 63.46 | 64.05 | 63.10 | 63.88 | +1.526% | 2,880,062 | +19.427% |
| 2025-09-12 | 62.98 | 63.34 | 62.78 | 62.92 | -0.882% | 2,585,457 | +21.249% |
| 2025-09-11 | 62.06 | 63.59 | 61.91 | 63.48 | +2.519% | 3,907,238 | +20.180% |
| 2025-09-10 | 61.97 | 62.31 | 61.44 | 61.92 | +0.097% | 3,410,801 | +23.207% |
| 2025-09-09 | 61.80 | 62.07 | 61.60 | 61.86 | -0.258% | 4,135,985 | +23.327% |
| 2025-09-08 | 62.85 | 63.23 | 61.33 | 62.02 | -1.712% | 3,784,030 | +23.009% |
| 2025-09-05 | 62.10 | 63.29 | 62.10 | 63.10 | +1.610% | 2,688,549 | +20.903% |
| 2025-09-04 | 62.40 | 62.44 | 61.79 | 62.10 | -0.497% | 2,350,587 | +22.850% |
| 2025-09-03 | 62.35 | 62.94 | 62.21 | 62.41 | -0.144% | 2,244,303 | +22.240% |
| 2025-09-02 | 63.02 | 63.16 | 62.31 | 62.50 | -1.311% | 2,595,007 | +22.064% |
| 2025-08-29 | 63.10 | 63.43 | 62.83 | 63.33 | +0.444% | 1,938,390 | +20.464% |
| 2025-08-28 | 62.75 | 63.10 | 62.34 | 63.05 | +0.671% | 2,379,116 | +20.999% |
| 2025-08-27 | 62.64 | 63.03 | 62.57 | 62.63 | -0.207% | 1,895,794 | +21.811% |
| 2025-08-26 | 62.88 | 63.14 | 62.64 | 62.76 | +0.048% | 3,218,912 | +21.558% |
| 2025-08-25 | 63.16 | 63.50 | 62.69 | 62.73 | -1.057% | 3,551,931 | +21.616% |
| 2025-08-22 | 63.81 | 64.35 | 63.25 | 63.40 | -0.611% | 2,916,091 | +20.331% |
| 2025-08-21 | 63.63 | 63.79 | 63.34 | 63.79 | +0.063% | 1,774,129 | +19.596% |
| 2025-08-20 | 66.70 | 66.70 | 63.69 | 63.75 | -4.222% | 3,328,917 | +19.671% |
| 2025-08-19 | 66.00 | 66.90 | 65.94 | 66.56 | +1.094% | 1,268,558 | +14.618% |
| 2025-08-18 | 65.40 | 65.97 | 65.11 | 65.84 | +0.842% | 1,856,524 | +15.872% |
| 2025-08-15 | 64.97 | 65.55 | 64.67 | 65.29 | +0.169% | 1,687,760 | +16.848% |
| 2025-08-14 | 65.00 | 65.18 | 64.47 | 65.18 | -0.519% | 2,002,982 | +17.045% |
| 2025-08-13 | 64.93 | 65.72 | 64.42 | 65.52 | +1.096% | 1,998,966 | +16.438% |
| 2025-08-12 | 65.40 | 65.72 | 64.59 | 64.81 | -0.507% | 1,693,751 | +17.713% |
| 2025-08-11 | 64.47 | 65.73 | 64.47 | 65.14 | +0.992% | 2,570,533 | +17.117% |
| 2025-08-08 | 64.70 | 65.83 | 64.46 | 64.50 | -0.876% | 3,622,875 | +18.279% |
| 2025-08-07 | 68.09 | 68.30 | 64.31 | 65.07 | -5.146% | 6,037,975 | +17.243% |
| 2025-08-06 | 68.84 | 68.97 | 68.06 | 68.60 | +0.646% | 2,964,219 | +11.210% |
| 2025-08-05 | 68.80 | 69.32 | 68.13 | 68.16 | -1.432% | 1,798,410 | +11.928% |
| 2025-08-04 | 68.17 | 69.61 | 68.11 | 69.15 | +1.661% | 1,778,661 | +10.325% |
| 2025-08-01 | 68.51 | 68.73 | 67.84 | 68.02 | +0.236% | 1,628,364 | +12.158% |
| 2025-07-31 | 68.35 | 68.63 | 67.65 | 67.86 | -1.237% | 1,498,658 | +12.423% |
| 2025-07-30 | 68.86 | 69.27 | 68.33 | 68.71 | -0.160% | 1,179,121 | +11.032% |
| 2025-07-29 | 69.05 | 69.29 | 68.44 | 68.82 | -0.333% | 1,502,594 | +10.854% |
| 2025-07-28 | 69.38 | 69.50 | 68.58 | 69.05 | -0.733% | 1,577,395 | +10.485% |
| 2025-07-25 | 69.58 | 69.89 | 68.72 | 69.56 | -0.657% | 1,829,633 | +9.675% |
| 2025-07-24 | 70.62 | 71.43 | 70.01 | 70.02 | -1.574% | 1,556,396 | +8.955% |
| 2025-07-23 | 71.37 | 71.77 | 70.94 | 71.14 | -0.280% | 1,270,538 | +7.239% |
| 2025-07-22 | 68.90 | 71.36 | 68.90 | 71.34 | +3.541% | 1,532,653 | +6.939% |
| 2025-07-21 | 69.28 | 69.69 | 68.72 | 68.90 | -0.347% | 1,652,342 | +10.726% |
| 2025-07-18 | 69.45 | 69.93 | 69.07 | 69.14 | -0.618% | 1,606,389 | +10.341% |
| 2025-07-17 | 67.72 | 69.69 | 67.68 | 69.57 | +2.369% | 3,342,055 | +9.659% |
| 2025-07-16 | 66.86 | 67.98 | 66.81 | 67.96 | +1.433% | 2,176,778 | +12.257% |
| 2025-07-15 | 67.23 | 67.36 | 66.44 | 67.00 | -0.446% | 2,463,748 | +13.866% |
| 2025-07-14 | 67.26 | 67.43 | 66.88 | 67.30 | -0.059% | 1,937,764 | +13.358% |
| 2025-07-11 | 67.61 | 67.61 | 66.86 | 67.34 | -0.605% | 1,865,759 | +13.291% |
| 2025-07-10 | 67.33 | 68.10 | 67.05 | 67.75 | +0.743% | 2,121,001 | +12.605% |
| 2025-07-09 | 68.65 | 68.78 | 67.04 | 67.25 | -1.393% | 2,632,727 | +13.442% |
| 2025-07-08 | 67.68 | 68.43 | 67.14 | 68.20 | +0.501% | 1,965,449 | +11.862% |
| 2025-07-07 | 68.57 | 68.75 | 67.84 | 67.86 | -1.538% | 2,087,855 | +12.423% |
| 2025-07-03 | 68.25 | 68.98 | 68.05 | 68.92 | +0.952% | 1,137,511 | +10.694% |
| 2025-07-02 | 67.76 | 68.35 | 67.18 | 68.27 | +0.515% | 2,807,548 | +11.747% |
| 2025-07-01 | 66.38 | 68.49 | 66.38 | 67.92 | +2.459% | 2,763,141 | +12.323% |
| 2025-06-30 | 65.34 | 66.38 | 65.10 | 66.29 | +1.438% | 3,859,842 | +15.085% |
| 2025-06-27 | 65.58 | 65.95 | 64.44 | 65.35 | -0.305% | 28,728,174 | +16.741% |
| 2025-06-26 | 65.11 | 65.66 | 64.77 | 65.55 | +1.064% | 3,471,829 | +16.384% |
| 2025-06-25 | 65.12 | 65.60 | 64.76 | 64.86 | -0.992% | 3,411,103 | +17.623% |
| 2025-06-24 | 65.55 | 65.81 | 65.12 | 65.51 | -0.652% | 3,316,600 | +16.456% |
| 2025-06-23 | 65.96 | 66.49 | 65.41 | 65.94 | -0.197% | 7,276,246 | +15.696% |
| 2025-06-20 | 66.23 | 66.75 | 66.02 | 66.07 | -0.030% | 1,823,952 | +15.468% |
| 2025-06-18 | 66.63 | 66.92 | 66.03 | 66.09 | -1.033% | 3,117,377 | +15.433% |
| 2025-06-17 | 67.12 | 67.36 | 66.37 | 66.78 | -0.507% | 2,638,456 | +14.241% |
| 2025-06-16 | 67.46 | 67.80 | 66.85 | 67.12 | -0.208% | 2,527,966 | +13.662% |
| 2025-06-13 | 67.92 | 68.38 | 67.11 | 67.26 | -1.537% | 1,830,621 | +13.426% |
| 2025-06-12 | 67.56 | 68.33 | 67.43 | 68.31 | +1.020% | 2,600,629 | +11.682% |
| 2025-06-11 | 69.20 | 69.28 | 67.43 | 67.62 | -2.368% | 2,921,761 | +12.822% |
| 2025-06-10 | 70.20 | 70.47 | 68.98 | 69.26 | -0.703% | 2,305,595 | +10.150% |
| 2025-06-09 | 70.89 | 70.89 | 69.66 | 69.75 | -2.174% | 2,865,813 | +9.376% |
| 2025-06-06 | 71.28 | 71.68 | 71.05 | 71.30 | -0.126% | 1,818,715 | +6.999% |
| 2025-06-05 | 71.72 | 72.03 | 71.37 | 71.39 | -0.224% | 1,919,463 | +6.864% |
| 2025-06-04 | 71.92 | 72.12 | 71.29 | 71.55 | -0.251% | 1,575,295 | +6.625% |
| 2025-06-03 | 71.80 | 72.32 | 71.45 | 71.73 | -0.375% | 1,567,116 | +6.357% |
| 2025-06-02 | 70.94 | 72.09 | 70.51 | 72.00 | +0.826% | 2,504,964 | +5.958% |
| 2025-05-30 | 70.69 | 71.49 | 70.39 | 71.41 | +1.004% | 3,459,984 | +6.834% |
| 2025-05-29 | 71.76 | 72.03 | 70.56 | 70.70 | -1.532% | 1,732,981 | +7.907% |
| 2025-05-28 | 71.61 | 71.95 | 71.19 | 71.80 | +0.279% | 1,988,190 | +6.253% |
| 2025-05-27 | 71.00 | 72.32 | 70.90 | 71.60 | +2.184% | 3,952,732 | +6.550% |
| 2025-05-23 | 69.32 | 70.36 | 68.90 | 70.07 | 0.000% | 1,947,883 | +8.877% |