SON
Sonoco Products Company
stockNYSE
At CloseNov 13, 2026 3:59:56 PM EST
48.94USD+0.513%(+0.25)717,515
After-hoursNov 13, 2026 4:10:30 PM EST
48.94USD0.000%(0.00)
SON Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 49.00 | 49.40 | 48.70 | 48.94 | +0.513% | 717,515 | 0.000% |
| 2026-11-12 | 50.15 | 50.15 | 48.57 | 48.69 | -1.835% | 902,745 | +0.513% |
| 2026-11-11 | 49.58 | 49.79 | 49.13 | 49.60 | -0.382% | 972,945 | -1.331% |
| 2026-11-10 | 49.43 | 49.87 | 49.00 | 49.79 | -0.896% | 1,253,815 | -1.707% |
| 2026-11-09 | 50.61 | 51.16 | 50.07 | 50.24 | -0.377% | 1,018,855 | -2.588% |
| 2026-11-06 | 50.58 | 51.34 | 50.18 | 50.43 | -1.830% | 941,310 | -2.955% |
| 2026-11-05 | 52.00 | 52.34 | 50.17 | 51.37 | -0.504% | 1,351,846 | -4.730% |
| 2026-11-04 | 49.57 | 51.93 | 49.57 | 51.63 | +5.734% | 1,991,480 | -5.210% |
| 2026-11-03 | 50.20 | 50.39 | 48.57 | 48.83 | -2.748% | 1,746,089 | +0.225% |
| 2026-11-02 | 50.37 | 50.95 | 49.84 | 50.21 | +0.500% | 1,593,172 | -2.529% |
| 2026-10-30 | 50.75 | 50.75 | 49.35 | 49.96 | +0.140% | 1,548,748 | -2.042% |
| 2026-10-29 | 49.11 | 50.03 | 48.92 | 49.89 | +2.338% | 912,298 | -1.904% |
| 2026-10-28 | 49.10 | 49.56 | 47.81 | 48.75 | -1.116% | 1,040,042 | +0.390% |
| 2026-10-27 | 49.16 | 49.44 | 48.93 | 49.30 | +0.061% | 1,287,448 | -0.730% |
| 2026-10-26 | 49.91 | 50.24 | 49.07 | 49.27 | -1.696% | 1,854,765 | -0.670% |
| 2026-10-23 | 49.42 | 50.46 | 49.19 | 50.12 | -0.298% | 2,398,023 | -2.354% |
| 2026-10-22 | 47.45 | 51.19 | 46.66 | 50.27 | -1.354% | 3,565,186 | -2.646% |
| 2026-10-21 | 50.54 | 51.49 | 50.51 | 50.96 | +0.256% | 1,467,877 | -3.964% |
| 2026-10-20 | 49.95 | 50.88 | 49.40 | 50.83 | +2.068% | 1,828,858 | -3.718% |
| 2026-10-19 | 50.36 | 50.36 | 49.15 | 49.80 | +0.020% | 1,349,085 | -1.727% |
| 2026-10-16 | 49.93 | 50.66 | 49.56 | 49.79 | +0.262% | 838,046 | -1.707% |
| 2026-10-15 | 48.47 | 50.75 | 48.47 | 49.66 | +1.099% | 1,368,298 | -1.450% |
| 2026-10-14 | 48.42 | 49.14 | 48.15 | 49.12 | +0.780% | 941,468 | -0.366% |
| 2026-10-13 | 48.50 | 48.98 | 48.00 | 48.74 | +1.457% | 829,198 | +0.410% |
| 2026-10-12 | 47.80 | 48.68 | 47.54 | 48.04 | +0.250% | 786,837 | +1.873% |
| 2026-10-09 | 48.33 | 48.42 | 47.89 | 47.92 | -0.992% | 694,443 | +2.129% |
| 2026-10-08 | 47.61 | 48.90 | 47.11 | 48.40 | +1.382% | 1,201,014 | +1.116% |
| 2026-10-07 | 47.72 | 48.21 | 47.38 | 47.74 | -0.583% | 978,192 | +2.514% |
| 2026-10-06 | 47.99 | 48.55 | 47.68 | 48.02 | -0.415% | 834,245 | +1.916% |
| 2026-10-05 | 48.33 | 48.59 | 47.66 | 48.22 | -1.067% | 1,069,521 | +1.493% |
| 2026-10-02 | 49.13 | 49.24 | 48.33 | 48.74 | +0.495% | 964,886 | +0.410% |
| 2026-10-01 | 48.31 | 48.78 | 47.55 | 48.50 | -0.655% | 1,010,874 | +0.907% |
| 2026-09-30 | 49.77 | 49.77 | 48.73 | 48.82 | -1.592% | 886,403 | +0.246% |
| 2026-09-29 | 49.84 | 50.20 | 49.10 | 49.61 | -0.720% | 867,321 | -1.351% |
| 2026-09-28 | 49.47 | 50.15 | 49.07 | 49.97 | -0.180% | 913,500 | -2.061% |
| 2026-09-25 | 50.20 | 50.34 | 49.59 | 50.06 | +0.200% | 785,847 | -2.237% |
| 2026-09-24 | 50.76 | 50.98 | 49.35 | 49.96 | -1.323% | 964,767 | -2.042% |
| 2026-09-23 | 50.63 | 51.16 | 50.38 | 50.63 | -0.118% | 1,182,903 | -3.338% |
| 2026-09-22 | 50.09 | 51.02 | 49.65 | 50.69 | +2.924% | 1,125,097 | -3.452% |
| 2026-09-21 | 49.26 | 49.87 | 48.80 | 49.25 | +0.839% | 1,150,215 | -0.629% |
| 2026-09-18 | 48.91 | 49.25 | 48.40 | 48.84 | +0.041% | 1,834,970 | +0.205% |
| 2026-09-17 | 49.59 | 49.59 | 48.43 | 48.82 | +0.847% | 1,171,820 | +0.246% |
| 2026-09-16 | 48.60 | 49.47 | 48.11 | 48.41 | +0.269% | 1,472,579 | +1.095% |
| 2026-09-15 | 48.69 | 48.70 | 47.81 | 48.28 | -0.083% | 1,022,340 | +1.367% |
| 2026-09-14 | 47.98 | 48.68 | 47.83 | 48.32 | +1.003% | 1,045,911 | +1.283% |
| 2026-09-11 | 49.10 | 49.49 | 47.59 | 47.84 | -1.218% | 1,557,786 | +2.299% |
| 2026-09-10 | 48.30 | 49.02 | 47.77 | 48.43 | +0.083% | 1,342,597 | +1.053% |
| 2026-09-09 | 49.74 | 50.33 | 47.73 | 48.39 | -2.968% | 1,717,965 | +1.137% |
| 2026-09-08 | 51.89 | 51.89 | 49.84 | 49.87 | -4.004% | 1,814,948 | -1.865% |
| 2026-09-04 | 52.35 | 52.70 | 51.59 | 51.95 | -1.404% | 1,400,135 | -5.794% |
| 2026-09-03 | 53.80 | 53.88 | 50.75 | 52.69 | -3.745% | 1,637,959 | -7.117% |
| 2026-09-02 | 54.35 | 55.14 | 54.05 | 54.74 | +1.202% | 606,317 | -10.596% |
| 2026-09-01 | 55.09 | 55.38 | 53.86 | 54.09 | -1.922% | 822,493 | -9.521% |
| 2026-08-31 | 56.91 | 57.34 | 55.03 | 55.15 | -2.338% | 1,451,987 | -11.260% |
| 2026-08-28 | 57.10 | 57.49 | 56.35 | 56.47 | -0.423% | 722,085 | -13.335% |
| 2026-08-27 | 56.70 | 57.45 | 56.61 | 56.71 | -1.460% | 767,908 | -13.701% |
| 2026-08-26 | 57.26 | 58.88 | 57.19 | 57.55 | -0.570% | 904,105 | -14.961% |
| 2026-08-25 | 57.64 | 57.97 | 56.99 | 57.88 | +0.678% | 1,104,404 | -15.446% |
| 2026-08-24 | 59.47 | 59.75 | 56.56 | 57.49 | -3.346% | 1,153,990 | -14.872% |
| 2026-08-21 | 58.99 | 59.62 | 58.62 | 59.48 | +1.972% | 833,149 | -17.720% |
| 2026-08-20 | 56.78 | 58.70 | 56.78 | 58.33 | +0.743% | 577,151 | -16.098% |
| 2026-08-19 | 57.62 | 58.09 | 57.24 | 57.90 | +1.224% | 874,617 | -15.475% |
| 2026-08-18 | 57.27 | 57.80 | 56.63 | 57.20 | +0.793% | 877,074 | -14.441% |
| 2026-08-17 | 57.75 | 57.75 | 56.62 | 56.75 | -2.609% | 697,639 | -13.762% |
| 2026-08-14 | 58.21 | 58.33 | 57.75 | 58.27 | -0.069% | 517,830 | -16.012% |
| 2026-08-13 | 57.53 | 58.64 | 57.53 | 58.31 | +0.361% | 543,645 | -16.069% |
| 2026-08-12 | 57.90 | 58.38 | 57.30 | 58.10 | +0.519% | 615,434 | -15.766% |
| 2026-08-11 | 57.57 | 58.17 | 57.20 | 57.80 | -0.121% | 724,296 | -15.329% |
| 2026-08-10 | 56.98 | 57.90 | 56.43 | 57.87 | -0.259% | 858,006 | -15.431% |
| 2026-08-07 | 57.02 | 58.06 | 56.53 | 58.02 | +1.665% | 634,814 | -15.650% |
| 2026-08-06 | 58.46 | 58.71 | 57.02 | 57.07 | -2.378% | 957,020 | -14.246% |
| 2026-08-05 | 58.64 | 58.73 | 58.11 | 58.46 | -0.273% | 793,009 | -16.285% |
| 2026-08-04 | 56.77 | 58.66 | 56.06 | 58.62 | +3.899% | 917,705 | -16.513% |
| 2026-08-03 | 57.07 | 57.64 | 56.04 | 56.42 | +0.106% | 1,950,227 | -13.258% |
| 2026-07-31 | 56.63 | 56.85 | 55.38 | 56.36 | -0.810% | 1,423,587 | -13.165% |
| 2026-07-30 | 59.20 | 59.29 | 56.56 | 56.82 | -3.662% | 1,348,389 | -13.868% |
| 2026-07-29 | 59.99 | 60.24 | 58.51 | 58.98 | -2.609% | 1,241,114 | -17.023% |
| 2026-07-28 | 59.50 | 60.67 | 59.28 | 60.56 | +3.204% | 1,274,499 | -19.188% |
| 2026-07-27 | 58.00 | 59.03 | 57.90 | 58.68 | +0.773% | 1,515,260 | -16.599% |
| 2026-07-24 | 56.88 | 58.62 | 55.49 | 58.23 | +3.391% | 1,327,539 | -15.954% |
| 2026-07-23 | 57.66 | 57.67 | 55.26 | 56.32 | +2.121% | 2,001,477 | -13.104% |
| 2026-07-22 | 56.00 | 56.13 | 54.61 | 55.15 | +0.804% | 1,317,595 | -11.260% |
| 2026-07-21 | 55.63 | 56.24 | 54.05 | 54.71 | +0.220% | 1,154,309 | -10.547% |
| 2026-07-20 | 56.68 | 56.72 | 54.42 | 54.59 | -3.500% | 1,407,231 | -10.350% |
| 2026-07-17 | 56.49 | 56.98 | 55.73 | 56.57 | +0.694% | 1,064,809 | -13.488% |
| 2026-07-16 | 54.00 | 56.31 | 54.00 | 56.18 | +4.560% | 1,211,850 | -12.887% |
| 2026-07-15 | 53.00 | 54.30 | 52.95 | 53.73 | +0.996% | 1,120,904 | -8.915% |
| 2026-07-14 | 54.36 | 54.52 | 53.04 | 53.20 | -0.839% | 1,107,885 | -8.008% |
| 2026-07-13 | 56.21 | 56.25 | 53.50 | 53.65 | -4.008% | 1,868,058 | -8.779% |
| 2026-07-10 | 55.36 | 56.55 | 55.31 | 55.89 | +1.507% | 761,138 | -12.435% |
| 2026-07-09 | 55.46 | 56.00 | 55.01 | 55.06 | +0.787% | 982,364 | -11.115% |
| 2026-07-08 | 56.00 | 56.00 | 53.93 | 54.63 | -3.293% | 1,136,771 | -10.416% |
| 2026-07-07 | 57.33 | 57.95 | 56.41 | 56.49 | -0.895% | 1,269,318 | -13.365% |
| 2026-07-06 | 57.79 | 57.89 | 56.42 | 57.00 | -0.731% | 859,471 | -14.140% |
| 2026-07-02 | 56.57 | 57.51 | 56.19 | 57.42 | +2.262% | 684,244 | -14.768% |
| 2026-07-01 | 55.56 | 57.22 | 55.56 | 56.15 | -0.355% | 1,336,867 | -12.841% |
| 2026-06-30 | 55.67 | 56.78 | 55.36 | 56.35 | +1.113% | 1,132,261 | -13.150% |
| 2026-06-29 | 54.41 | 55.75 | 53.82 | 55.73 | +1.125% | 1,176,360 | -12.184% |
| 2026-06-26 | 54.18 | 55.16 | 54.08 | 55.11 | +1.417% | 1,445,161 | -11.196% |
| 2026-06-25 | 53.84 | 54.81 | 53.55 | 54.34 | +1.494% | 1,248,236 | -9.937% |
| 2026-06-24 | 51.39 | 53.55 | 51.39 | 53.54 | +5.414% | 1,276,897 | -8.592% |
| 2026-06-23 | 50.18 | 50.92 | 50.09 | 50.79 | +0.654% | 1,213,844 | -3.642% |
| 2026-06-22 | 50.61 | 51.66 | 49.88 | 50.46 | -0.434% | 1,973,673 | -3.012% |
| 2026-06-18 | 51.00 | 51.80 | 50.43 | 50.68 | +0.039% | 2,338,660 | -3.433% |
| 2026-06-17 | 50.99 | 52.13 | 50.32 | 50.66 | -1.093% | 1,106,547 | -3.395% |
| 2026-06-16 | 50.44 | 51.48 | 50.05 | 51.22 | +1.728% | 1,227,747 | -4.451% |
| 2026-06-15 | 51.20 | 51.90 | 50.25 | 50.35 | -0.435% | 1,256,684 | -2.800% |
| 2026-06-12 | 51.00 | 51.23 | 49.86 | 50.57 | +0.079% | 1,229,607 | -3.223% |
| 2026-06-11 | 49.41 | 50.81 | 48.26 | 50.53 | +3.143% | 1,694,530 | -3.147% |
| 2026-06-10 | 49.75 | 50.18 | 48.65 | 48.99 | -1.824% | 1,385,844 | -0.102% |
| 2026-06-09 | 48.50 | 49.98 | 48.19 | 49.90 | +4.810% | 1,114,860 | -1.924% |
| 2026-06-08 | 47.20 | 47.87 | 46.77 | 47.61 | +0.253% | 1,023,181 | +2.794% |
| 2026-06-05 | 47.73 | 48.26 | 47.13 | 47.49 | -0.732% | 1,076,798 | +3.053% |
| 2026-06-04 | 49.18 | 49.27 | 47.72 | 47.84 | -1.361% | 1,431,977 | +2.299% |
| 2026-06-03 | 48.84 | 49.55 | 48.46 | 48.50 | -1.363% | 730,530 | +0.907% |
| 2026-06-02 | 48.02 | 49.64 | 47.97 | 49.17 | +2.459% | 1,307,679 | -0.468% |
| 2026-06-01 | 48.12 | 48.55 | 47.51 | 47.99 | -1.417% | 1,597,238 | +1.980% |
| 2026-05-29 | 49.34 | 50.15 | 48.66 | 48.68 | -1.696% | 1,621,681 | +0.534% |
| 2026-05-28 | 49.37 | 49.86 | 48.81 | 49.52 | -0.562% | 1,275,122 | -1.171% |
| 2026-05-27 | 50.11 | 50.64 | 49.30 | 49.80 | +0.181% | 829,289 | -1.727% |
| 2026-05-26 | 49.50 | 50.12 | 49.39 | 49.71 | +0.689% | 1,116,481 | -1.549% |
| 2026-05-22 | 49.02 | 49.59 | 48.72 | 49.37 | +1.438% | 797,060 | -0.871% |
| 2026-05-21 | 47.60 | 49.06 | 46.81 | 48.67 | +1.396% | 1,288,434 | +0.555% |
| 2026-05-20 | 46.86 | 48.01 | 46.08 | 48.00 | +3.538% | 1,350,819 | +1.958% |
| 2026-05-19 | 46.50 | 46.93 | 45.91 | 46.36 | -1.236% | 1,393,113 | +5.565% |
| 2026-05-18 | 46.92 | 47.70 | 46.53 | 46.94 | +0.535% | 1,194,547 | +4.261% |
| 2026-05-15 | 49.10 | 49.37 | 46.63 | 46.69 | -5.524% | 1,397,990 | +4.819% |
| 2026-05-14 | 50.03 | 50.22 | 49.39 | 49.42 | -0.723% | 1,363,779 | -0.971% |
| 2026-05-13 | 50.24 | 50.57 | 49.49 | 49.78 | -1.132% | 1,607,703 | -1.687% |
| 2026-05-12 | 51.05 | 51.44 | 50.34 | 50.35 | -1.410% | 1,504,041 | -2.800% |
| 2026-05-11 | 51.41 | 51.82 | 50.88 | 51.07 | -0.950% | 1,041,146 | -4.171% |
| 2026-05-08 | 51.34 | 52.37 | 50.91 | 51.56 | -0.290% | 1,444,192 | -5.081% |
| 2026-05-07 | 52.47 | 52.67 | 51.69 | 51.71 | -1.128% | 929,929 | -5.357% |
| 2026-05-06 | 51.50 | 52.70 | 51.50 | 52.30 | +3.605% | 1,493,233 | -6.424% |
| 2026-05-05 | 49.81 | 50.83 | 49.65 | 50.48 | +1.733% | 824,569 | -3.051% |
| 2026-05-04 | 49.57 | 49.97 | 49.18 | 49.62 | -0.879% | 1,071,678 | -1.370% |
| 2026-05-01 | 50.86 | 51.42 | 49.60 | 50.06 | +0.200% | 1,045,868 | -2.237% |
| 2026-04-30 | 49.30 | 50.56 | 48.95 | 49.96 | +1.648% | 1,631,515 | -2.042% |
| 2026-04-29 | 49.72 | 50.40 | 48.90 | 49.15 | -1.523% | 2,192,397 | -0.427% |
| 2026-04-28 | 51.00 | 51.20 | 49.68 | 49.91 | -0.677% | 1,460,553 | -1.943% |
| 2026-04-27 | 49.36 | 50.38 | 49.25 | 50.25 | +3.715% | 1,516,977 | -2.607% |
| 2026-04-24 | 48.81 | 49.66 | 48.19 | 48.45 | -1.504% | 2,066,281 | +1.011% |
| 2026-04-23 | 47.75 | 50.73 | 47.75 | 49.19 | +3.384% | 3,373,287 | -0.508% |
| 2026-04-22 | 52.80 | 52.80 | 46.45 | 47.58 | -16.218% | 7,355,099 | +2.858% |
| 2026-04-21 | 56.41 | 57.13 | 55.45 | 56.79 | -0.018% | 1,032,183 | -13.823% |
| 2026-04-20 | 57.38 | 57.84 | 56.51 | 56.80 | -1.063% | 1,008,975 | -13.838% |
| 2026-04-17 | 55.43 | 57.66 | 55.43 | 57.41 | +3.872% | 764,537 | -14.754% |
| 2026-04-16 | 55.07 | 55.80 | 54.89 | 55.27 | +0.163% | 902,801 | -11.453% |
| 2026-04-15 | 54.60 | 55.55 | 54.12 | 55.18 | +0.583% | 1,687,067 | -11.308% |
| 2026-04-14 | 54.91 | 55.12 | 54.39 | 54.86 | -0.146% | 624,237 | -10.791% |
| 2026-04-13 | 56.51 | 56.57 | 54.38 | 54.94 | -2.537% | 959,561 | -10.921% |
| 2026-04-10 | 56.58 | 57.05 | 56.31 | 56.37 | +0.517% | 795,294 | -13.181% |
| 2026-04-09 | 55.32 | 56.21 | 55.06 | 56.08 | +0.574% | 768,403 | -12.732% |
| 2026-04-08 | 55.24 | 56.20 | 55.23 | 55.76 | +3.145% | 907,552 | -12.231% |
| 2026-04-07 | 53.82 | 54.28 | 53.52 | 54.06 | -0.221% | 614,005 | -9.471% |
| 2026-04-06 | 54.41 | 54.72 | 54.09 | 54.18 | -1.204% | 576,036 | -9.671% |
| 2026-04-02 | 54.34 | 55.44 | 54.05 | 54.84 | -0.598% | 670,637 | -10.759% |
| 2026-04-01 | 54.96 | 55.70 | 54.39 | 55.17 | +1.997% | 959,964 | -11.292% |
| 2026-03-31 | 53.74 | 54.41 | 52.97 | 54.09 | +1.711% | 1,024,301 | -9.521% |
| 2026-03-30 | 53.41 | 53.84 | 52.65 | 53.18 | -0.019% | 1,151,322 | -7.973% |
| 2026-03-27 | 53.32 | 53.67 | 52.90 | 53.19 | -0.691% | 973,709 | -7.990% |
| 2026-03-26 | 53.18 | 53.80 | 52.85 | 53.56 | +0.262% | 752,262 | -8.626% |
| 2026-03-25 | 52.98 | 53.52 | 52.19 | 53.42 | +1.694% | 948,091 | -8.386% |
| 2026-03-24 | 51.51 | 53.01 | 51.25 | 52.53 | +1.448% | 557,160 | -6.834% |
| 2026-03-23 | 51.34 | 52.44 | 50.94 | 51.78 | +2.191% | 727,808 | -5.485% |
| 2026-03-20 | 51.75 | 51.94 | 50.27 | 50.67 | -2.200% | 1,761,074 | -3.414% |
| 2026-03-19 | 52.00 | 52.26 | 50.96 | 51.81 | -0.994% | 957,840 | -5.539% |
| 2026-03-18 | 53.23 | 53.55 | 52.31 | 52.33 | -2.369% | 778,183 | -6.478% |
| 2026-03-17 | 53.22 | 54.30 | 53.22 | 53.60 | -0.149% | 815,212 | -8.694% |
| 2026-03-16 | 53.62 | 54.16 | 53.14 | 53.68 | +0.675% | 919,631 | -8.830% |
| 2026-03-13 | 53.34 | 53.50 | 52.78 | 53.32 | +1.100% | 858,986 | -8.215% |
| 2026-03-12 | 53.25 | 55.00 | 52.55 | 52.74 | -0.809% | 982,165 | -7.205% |
| 2026-03-11 | 53.20 | 53.47 | 52.44 | 53.17 | -0.225% | 738,902 | -7.956% |
| 2026-03-10 | 53.19 | 54.07 | 52.30 | 53.29 | -0.206% | 954,085 | -8.163% |
| 2026-03-09 | 52.67 | 53.75 | 51.56 | 53.40 | +0.112% | 987,925 | -8.352% |
| 2026-03-06 | 53.56 | 54.22 | 52.75 | 53.34 | -0.726% | 797,347 | -8.249% |
| 2026-03-05 | 54.63 | 54.78 | 53.41 | 53.73 | -2.274% | 617,024 | -8.915% |
| 2026-03-04 | 55.54 | 55.63 | 54.47 | 54.98 | -0.955% | 647,843 | -10.986% |
| 2026-03-03 | 54.74 | 55.81 | 53.98 | 55.51 | -1.543% | 724,383 | -11.836% |
| 2026-03-02 | 56.15 | 56.54 | 55.10 | 56.38 | -0.159% | 799,622 | -13.196% |
| 2026-02-27 | 55.65 | 56.57 | 55.19 | 56.47 | +1.056% | 798,433 | -13.335% |
| 2026-02-26 | 56.00 | 56.16 | 55.06 | 55.88 | +0.072% | 832,512 | -12.419% |
| 2026-02-25 | 56.50 | 56.53 | 55.03 | 55.84 | -2.172% | 929,855 | -12.357% |
| 2026-02-24 | 56.87 | 57.98 | 56.70 | 57.08 | +0.369% | 995,418 | -14.261% |
| 2026-02-23 | 55.88 | 56.87 | 55.57 | 56.87 | +0.744% | 901,400 | -13.944% |
| 2026-02-20 | 55.93 | 56.95 | 55.51 | 56.45 | +0.678% | 1,501,849 | -13.304% |
| 2026-02-19 | 57.87 | 58.25 | 55.93 | 56.07 | -2.707% | 1,311,378 | -12.716% |
| 2026-02-18 | 56.83 | 58.44 | 56.83 | 57.63 | +1.604% | 2,453,215 | -15.079% |
| 2026-02-17 | 53.50 | 57.83 | 52.88 | 56.72 | +9.774% | 2,954,638 | -13.717% |
| 2026-02-13 | 50.81 | 51.83 | 50.81 | 51.67 | +0.721% | 1,483,857 | -5.284% |
| 2026-02-12 | 51.50 | 52.38 | 51.14 | 51.30 | -0.233% | 1,017,820 | -4.600% |
| 2026-02-11 | 51.42 | 51.84 | 51.20 | 51.42 | +0.156% | 796,729 | -4.823% |
| 2026-02-10 | 51.06 | 51.60 | 50.67 | 51.34 | +1.123% | 898,914 | -4.675% |
| 2026-02-09 | 51.24 | 51.32 | 50.34 | 50.77 | -1.072% | 1,064,895 | -3.604% |
| 2026-02-06 | 51.29 | 51.73 | 50.73 | 51.32 | +0.984% | 977,954 | -4.638% |
| 2026-02-05 | 51.30 | 51.83 | 50.53 | 50.82 | -1.550% | 1,001,036 | -3.699% |
| 2026-02-04 | 49.35 | 51.73 | 49.31 | 51.62 | +5.325% | 1,160,031 | -5.192% |
| 2026-02-03 | 48.29 | 49.46 | 48.29 | 49.01 | +1.575% | 824,572 | -0.143% |
| 2026-02-02 | 47.85 | 48.48 | 47.58 | 48.25 | +0.521% | 920,196 | +1.430% |
| 2026-01-30 | 47.58 | 48.04 | 47.00 | 48.00 | +0.293% | 1,672,481 | +1.958% |
| 2026-01-29 | 47.66 | 48.03 | 47.36 | 47.86 | +0.843% | 1,001,024 | +2.257% |
| 2026-01-28 | 48.06 | 48.54 | 47.19 | 47.46 | -1.392% | 1,181,318 | +3.118% |
| 2026-01-27 | 48.62 | 48.72 | 48.00 | 48.13 | -1.655% | 792,757 | +1.683% |
| 2026-01-26 | 48.93 | 49.12 | 48.15 | 48.94 | +0.700% | 748,049 | 0.000% |
| 2026-01-23 | 48.46 | 48.82 | 47.85 | 48.60 | -0.328% | 887,337 | +0.700% |
| 2026-01-22 | 48.79 | 48.83 | 48.09 | 48.76 | +1.141% | 836,656 | +0.369% |
| 2026-01-21 | 47.65 | 48.63 | 47.53 | 48.21 | +1.069% | 941,419 | +1.514% |
| 2026-01-20 | 48.30 | 48.72 | 47.59 | 47.70 | -2.073% | 711,092 | +2.600% |
| 2026-01-16 | 48.98 | 48.98 | 48.30 | 48.71 | -0.814% | 1,075,241 | +0.472% |
| 2026-01-15 | 49.24 | 49.50 | 48.76 | 49.11 | -0.426% | 1,206,872 | -0.346% |
| 2026-01-14 | 47.80 | 49.63 | 47.74 | 49.32 | +3.526% | 1,339,727 | -0.770% |
| 2026-01-13 | 47.70 | 48.49 | 47.36 | 47.64 | +0.295% | 1,055,824 | +2.729% |
| 2026-01-12 | 47.38 | 47.83 | 46.91 | 47.50 | +0.317% | 750,106 | +3.032% |
| 2026-01-09 | 46.79 | 47.40 | 46.56 | 47.35 | +1.110% | 666,663 | +3.358% |
| 2026-01-08 | 45.49 | 47.20 | 45.30 | 46.83 | +2.450% | 938,479 | +4.506% |
| 2026-01-07 | 46.37 | 46.96 | 45.22 | 45.71 | -1.466% | 738,807 | +7.066% |
| 2026-01-06 | 45.22 | 46.51 | 45.22 | 46.39 | +1.643% | 1,006,428 | +5.497% |
| 2026-01-05 | 45.18 | 45.94 | 44.81 | 45.64 | +2.862% | 1,218,310 | +7.230% |
| 2026-01-02 | 43.64 | 44.67 | 43.33 | 44.37 | +1.673% | 710,354 | +10.300% |
| 2025-12-31 | 43.67 | 44.10 | 43.55 | 43.64 | -0.320% | 641,689 | +12.145% |
| 2025-12-30 | 43.84 | 44.06 | 43.56 | 43.78 | -0.409% | 602,891 | +11.786% |
| 2025-12-29 | 43.50 | 44.09 | 43.35 | 43.96 | +1.057% | 667,110 | +11.328% |
| 2025-12-26 | 43.21 | 43.56 | 43.11 | 43.50 | +0.788% | 391,873 | +12.506% |
| 2025-12-24 | 43.24 | 43.50 | 42.96 | 43.16 | +0.139% | 394,365 | +13.392% |
| 2025-12-23 | 43.13 | 43.34 | 42.97 | 43.10 | -0.162% | 781,590 | +13.550% |
| 2025-12-22 | 42.92 | 43.50 | 42.69 | 43.17 | -0.323% | 1,033,781 | +13.366% |
| 2025-12-19 | 43.21 | 43.77 | 43.13 | 43.31 | -0.092% | 1,930,682 | +12.999% |
| 2025-12-18 | 43.16 | 43.84 | 43.16 | 43.35 | +0.440% | 1,283,884 | +12.895% |
| 2025-12-17 | 42.88 | 43.33 | 42.52 | 43.16 | +0.372% | 1,182,975 | +13.392% |
| 2025-12-16 | 42.97 | 43.41 | 42.61 | 43.00 | +0.140% | 1,001,970 | +13.814% |
| 2025-12-15 | 42.62 | 43.11 | 42.47 | 42.94 | +1.130% | 888,318 | +13.973% |
| 2025-12-12 | 42.29 | 42.65 | 42.08 | 42.46 | +0.688% | 938,968 | +15.261% |
| 2025-12-11 | 42.00 | 42.44 | 41.97 | 42.17 | +0.572% | 757,886 | +16.054% |
| 2025-12-10 | 40.74 | 42.01 | 40.55 | 41.93 | +2.972% | 1,203,296 | +16.718% |
| 2025-12-09 | 40.78 | 41.36 | 40.38 | 40.72 | -0.464% | 903,952 | +20.187% |
| 2025-12-08 | 41.44 | 41.76 | 40.78 | 40.91 | -1.255% | 940,628 | +19.628% |
| 2025-12-05 | 41.25 | 41.57 | 41.08 | 41.43 | +0.339% | 725,638 | +18.127% |
| 2025-12-04 | 41.54 | 41.79 | 41.26 | 41.29 | -0.193% | 664,601 | +18.527% |
| 2025-12-03 | 41.10 | 41.77 | 41.04 | 41.37 | +0.706% | 828,994 | +18.298% |
| 2025-12-02 | 42.30 | 42.51 | 40.86 | 41.08 | -2.861% | 1,001,926 | +19.133% |
| 2025-12-01 | 42.00 | 42.66 | 41.85 | 42.29 | +0.285% | 873,953 | +15.725% |
| 2025-11-28 | 41.78 | 42.49 | 41.75 | 42.17 | +0.861% | 535,154 | +16.054% |
| 2025-11-26 | 41.50 | 42.21 | 40.96 | 41.81 | +0.577% | 737,401 | +17.053% |
| 2025-11-25 | 41.09 | 41.75 | 41.06 | 41.57 | +2.037% | 632,045 | +17.729% |
| 2025-11-24 | 40.68 | 40.97 | 40.01 | 40.74 | -0.755% | 1,228,005 | +20.128% |
| 2025-11-21 | 39.97 | 41.60 | 39.83 | 41.05 | +3.219% | 1,197,797 | +19.220% |
| 2025-11-20 | 39.86 | 40.27 | 39.60 | 39.77 | -0.226% | 1,127,930 | +23.058% |
| 2025-11-19 | 39.97 | 40.13 | 39.27 | 39.86 | -0.474% | 814,329 | +22.780% |
| 2025-11-18 | 40.27 | 40.52 | 39.67 | 40.05 | -0.645% | 1,067,648 | +22.197% |
| 2025-11-17 | 40.97 | 41.00 | 40.12 | 40.31 | -1.515% | 1,008,527 | +21.409% |
| 2025-11-14 | 41.41 | 41.69 | 40.64 | 40.93 | -1.540% | 854,692 | +19.570% |
| 2025-11-13 | 40.40 | 42.44 | 40.38 | 41.57 | +3.177% | 1,736,157 | +17.729% |
| 2025-11-12 | 40.73 | 41.02 | 40.26 | 40.29 | -0.886% | 774,137 | +21.469% |
| 2025-11-11 | 40.84 | 41.30 | 40.41 | 40.65 | +0.271% | 830,051 | +20.394% |
| 2025-11-10 | 40.25 | 40.78 | 39.75 | 40.54 | -0.344% | 1,177,000 | +20.720% |
| 2025-11-07 | 40.26 | 40.76 | 40.15 | 40.68 | +0.569% | 922,914 | +20.305% |
| 2025-11-06 | 40.98 | 41.29 | 40.35 | 40.45 | -0.979% | 1,038,957 | +20.989% |
| 2025-11-05 | 40.25 | 40.89 | 40.05 | 40.85 | +1.947% | 1,199,130 | +19.804% |
| 2025-11-04 | 39.65 | 40.44 | 39.59 | 40.07 | +0.451% | 1,148,009 | +22.136% |
| 2025-11-03 | 40.22 | 40.33 | 39.71 | 39.89 | -1.676% | 1,864,610 | +22.687% |
| 2025-10-31 | 39.05 | 40.66 | 38.76 | 40.57 | +3.310% | 2,635,012 | +20.631% |
| 2025-10-30 | 39.36 | 39.55 | 38.65 | 39.27 | -1.083% | 2,373,527 | +24.624% |
| 2025-10-29 | 39.70 | 40.31 | 39.27 | 39.70 | -1.121% | 2,903,575 | +23.275% |
| 2025-10-28 | 39.50 | 40.53 | 39.16 | 40.15 | +1.749% | 1,744,953 | +21.893% |
| 2025-10-27 | 40.36 | 40.41 | 39.34 | 39.46 | -2.230% | 2,948,911 | +24.024% |
| 2025-10-24 | 41.45 | 41.67 | 40.22 | 40.36 | -2.583% | 2,015,846 | +21.259% |
| 2025-10-23 | 41.91 | 43.37 | 40.98 | 41.43 | -0.145% | 2,743,244 | +18.127% |
| 2025-10-22 | 41.16 | 42.09 | 40.91 | 41.49 | +0.777% | 1,701,820 | +17.956% |
| 2025-10-21 | 40.87 | 41.20 | 40.53 | 41.17 | +1.604% | 1,710,566 | +18.873% |
| 2025-10-20 | 40.11 | 40.71 | 40.05 | 40.52 | +1.224% | 1,330,551 | +20.780% |
| 2025-10-17 | 39.48 | 40.34 | 39.43 | 40.03 | -0.324% | 1,541,520 | +22.258% |
| 2025-10-16 | 40.13 | 40.43 | 39.83 | 40.16 | +0.526% | 1,252,907 | +21.863% |
| 2025-10-15 | 39.61 | 40.08 | 39.48 | 39.95 | +0.935% | 1,149,566 | +22.503% |
| 2025-10-14 | 39.30 | 39.89 | 39.13 | 39.58 | +0.228% | 972,457 | +23.648% |
| 2025-10-13 | 40.00 | 40.55 | 39.38 | 39.49 | -0.303% | 1,227,949 | +23.930% |
| 2025-10-10 | 40.50 | 40.66 | 39.52 | 39.61 | -2.028% | 1,803,810 | +23.555% |
| 2025-10-09 | 42.25 | 42.37 | 40.16 | 40.43 | -5.138% | 1,815,897 | +21.049% |
| 2025-10-08 | 42.65 | 42.77 | 42.40 | 42.62 | +0.353% | 698,470 | +14.829% |
| 2025-10-07 | 42.83 | 43.09 | 42.07 | 42.47 | -0.492% | 745,769 | +15.234% |
| 2025-10-06 | 43.23 | 43.23 | 42.60 | 42.68 | -1.477% | 792,232 | +14.667% |
| 2025-10-03 | 43.14 | 43.56 | 43.07 | 43.32 | +0.557% | 814,674 | +12.973% |
| 2025-10-02 | 42.94 | 43.22 | 42.76 | 43.08 | +0.093% | 700,747 | +13.603% |
| 2025-10-01 | 42.99 | 43.44 | 42.77 | 43.04 | -0.116% | 933,609 | +13.708% |
| 2025-09-30 | 42.60 | 43.13 | 42.36 | 43.09 | +0.748% | 1,271,225 | +13.576% |
| 2025-09-29 | 44.12 | 44.12 | 41.93 | 42.77 | -2.596% | 1,712,542 | +14.426% |
| 2025-09-26 | 44.12 | 44.31 | 43.68 | 43.91 | -0.453% | 1,142,287 | +11.455% |
| 2025-09-25 | 44.83 | 45.07 | 43.99 | 44.11 | -2.152% | 1,495,511 | +10.950% |
| 2025-09-24 | 46.01 | 46.19 | 45.01 | 45.08 | -1.227% | 1,043,668 | +8.563% |
| 2025-09-23 | 45.90 | 46.64 | 45.62 | 45.64 | -0.653% | 868,697 | +7.230% |
| 2025-09-22 | 46.45 | 46.45 | 45.64 | 45.94 | -0.799% | 985,634 | +6.530% |
| 2025-09-19 | 47.05 | 47.05 | 46.00 | 46.31 | -1.510% | 1,544,193 | +5.679% |
| 2025-09-18 | 47.30 | 47.47 | 46.77 | 47.02 | -0.781% | 659,903 | +4.083% |
| 2025-09-17 | 47.48 | 48.37 | 47.15 | 47.39 | +0.466% | 805,758 | +3.271% |
| 2025-09-16 | 47.73 | 47.86 | 47.04 | 47.17 | -1.153% | 904,488 | +3.752% |
| 2025-09-15 | 48.39 | 49.76 | 47.64 | 47.72 | -0.146% | 1,690,472 | +2.557% |
| 2025-09-12 | 47.29 | 47.88 | 46.90 | 47.79 | +1.229% | 852,985 | +2.406% |
| 2025-09-11 | 45.95 | 47.23 | 45.75 | 47.21 | +2.497% | 884,431 | +3.664% |
| 2025-09-10 | 45.46 | 46.07 | 45.39 | 46.06 | +0.788% | 896,212 | +6.253% |
| 2025-09-09 | 46.16 | 46.18 | 45.54 | 45.70 | -1.018% | 849,736 | +7.090% |
| 2025-09-08 | 46.24 | 46.39 | 45.40 | 46.17 | -0.108% | 969,714 | +6.000% |
| 2025-09-05 | 45.72 | 46.46 | 45.52 | 46.22 | +1.560% | 1,251,773 | +5.885% |
| 2025-09-04 | 45.96 | 46.20 | 44.81 | 45.51 | -0.936% | 1,279,412 | +7.537% |
| 2025-09-03 | 46.58 | 46.73 | 45.77 | 45.94 | -1.648% | 817,848 | +6.530% |
| 2025-09-02 | 46.70 | 47.03 | 46.41 | 46.71 | -1.143% | 1,426,641 | +4.774% |
| 2025-08-29 | 46.85 | 47.29 | 46.71 | 47.25 | +1.091% | 1,733,012 | +3.577% |
| 2025-08-28 | 47.05 | 47.05 | 46.34 | 46.74 | -0.086% | 674,157 | +4.707% |
| 2025-08-27 | 46.50 | 47.15 | 46.47 | 46.78 | +0.107% | 638,511 | +4.617% |
| 2025-08-26 | 46.85 | 47.09 | 46.63 | 46.73 | -0.256% | 691,565 | +4.729% |
| 2025-08-25 | 47.37 | 47.38 | 46.83 | 46.85 | -1.472% | 664,889 | +4.461% |
| 2025-08-22 | 46.88 | 48.11 | 46.74 | 47.55 | +2.082% | 773,738 | +2.923% |
| 2025-08-21 | 45.67 | 46.95 | 45.67 | 46.58 | +1.305% | 529,277 | +5.067% |
| 2025-08-20 | 46.27 | 46.46 | 45.66 | 45.98 | -0.884% | 730,383 | +6.438% |
| 2025-08-19 | 45.73 | 46.50 | 45.72 | 46.39 | +2.001% | 756,496 | +5.497% |
| 2025-08-18 | 46.25 | 46.45 | 45.47 | 45.48 | -1.665% | 1,031,380 | +7.608% |
| 2025-08-15 | 46.23 | 46.43 | 45.87 | 46.25 | +0.522% | 978,681 | +5.816% |
| 2025-08-14 | 45.97 | 46.33 | 45.27 | 46.01 | -1.308% | 731,202 | +6.368% |
| 2025-08-13 | 45.44 | 46.63 | 45.26 | 46.62 | +2.755% | 655,721 | +4.976% |
| 2025-08-12 | 45.13 | 45.73 | 45.05 | 45.37 | +0.800% | 599,622 | +7.869% |
| 2025-08-11 | 45.46 | 45.63 | 44.62 | 45.01 | -0.924% | 570,436 | +8.731% |
| 2025-08-08 | 45.36 | 45.61 | 45.01 | 45.43 | -1.089% | 536,816 | +7.726% |
| 2025-08-07 | 45.70 | 46.05 | 45.27 | 45.93 | +1.212% | 826,093 | +6.553% |
| 2025-08-06 | 45.05 | 45.41 | 44.70 | 45.38 | +1.159% | 706,976 | +7.845% |
| 2025-08-05 | 44.92 | 45.16 | 44.33 | 44.86 | +0.201% | 644,078 | +9.095% |
| 2025-08-04 | 44.20 | 44.85 | 44.09 | 44.77 | +1.198% | 603,879 | +9.314% |
| 2025-08-01 | 44.89 | 45.23 | 43.87 | 44.24 | -1.842% | 1,661,023 | +10.624% |
| 2025-07-31 | 45.10 | 45.56 | 44.69 | 45.07 | -1.658% | 2,339,738 | +8.587% |
| 2025-07-30 | 47.11 | 47.11 | 45.60 | 45.83 | -3.128% | 1,058,663 | +6.786% |
| 2025-07-29 | 47.90 | 48.08 | 47.16 | 47.31 | -0.818% | 1,066,568 | +3.445% |
| 2025-07-28 | 48.17 | 48.27 | 47.40 | 47.70 | -1.304% | 1,033,775 | +2.600% |
| 2025-07-25 | 48.60 | 49.00 | 47.78 | 48.33 | -0.515% | 1,189,936 | +1.262% |
| 2025-07-24 | 48.19 | 50.09 | 47.35 | 48.58 | -0.205% | 2,419,542 | +0.741% |
| 2025-07-23 | 47.93 | 48.77 | 47.73 | 48.68 | +2.162% | 1,428,771 | +0.534% |
| 2025-07-22 | 46.22 | 47.73 | 45.73 | 47.65 | +3.519% | 1,099,752 | +2.707% |
| 2025-07-21 | 46.00 | 46.38 | 45.88 | 46.03 | +0.349% | 1,027,413 | +6.322% |
| 2025-07-18 | 46.34 | 46.40 | 45.59 | 45.87 | -0.822% | 598,691 | +6.693% |
| 2025-07-17 | 45.58 | 46.34 | 45.58 | 46.25 | +1.270% | 632,435 | +5.816% |
| 2025-07-16 | 45.37 | 45.79 | 45.10 | 45.67 | +0.839% | 670,741 | +7.160% |
| 2025-07-15 | 46.26 | 46.46 | 45.27 | 45.29 | -1.757% | 962,607 | +8.059% |
| 2025-07-14 | 46.09 | 46.36 | 45.77 | 46.10 | -0.367% | 715,027 | +6.161% |
| 2025-07-11 | 46.53 | 47.05 | 46.02 | 46.27 | -1.574% | 799,011 | +5.770% |
| 2025-07-10 | 46.86 | 47.76 | 46.81 | 47.01 | +0.449% | 879,031 | +4.106% |
| 2025-07-09 | 46.60 | 46.94 | 46.25 | 46.80 | +0.537% | 898,945 | +4.573% |
| 2025-07-08 | 46.45 | 47.19 | 46.28 | 46.55 | +0.431% | 802,809 | +5.134% |
| 2025-07-07 | 46.47 | 46.85 | 46.25 | 46.35 | -0.344% | 744,087 | +5.588% |
| 2025-07-03 | 46.84 | 47.03 | 46.38 | 46.51 | -0.300% | 761,161 | +5.225% |
| 2025-07-02 | 46.04 | 46.68 | 45.66 | 46.65 | +1.990% | 933,131 | +4.909% |
| 2025-07-01 | 43.56 | 46.01 | 43.54 | 45.74 | +5.005% | 1,807,227 | +6.996% |
| 2025-06-30 | 43.72 | 43.85 | 43.20 | 43.56 | -0.593% | 1,398,881 | +12.351% |
| 2025-06-27 | 44.16 | 44.39 | 43.59 | 43.82 | -0.159% | 1,059,731 | +11.684% |
| 2025-06-26 | 43.83 | 44.27 | 43.73 | 43.89 | +0.758% | 803,924 | +11.506% |
| 2025-06-25 | 44.24 | 44.24 | 43.47 | 43.56 | -1.582% | 1,107,676 | +12.351% |
| 2025-06-24 | 44.01 | 44.54 | 43.93 | 44.26 | +1.258% | 1,130,647 | +10.574% |
| 2025-06-23 | 43.00 | 43.94 | 42.95 | 43.71 | +1.533% | 762,329 | +11.965% |
| 2025-06-20 | 43.55 | 43.81 | 43.04 | 43.05 | -0.943% | 1,100,722 | +13.682% |
| 2025-06-18 | 43.83 | 44.16 | 43.41 | 43.46 | -0.731% | 574,924 | +12.609% |
| 2025-06-17 | 44.26 | 44.55 | 43.75 | 43.78 | -1.640% | 622,361 | +11.786% |
| 2025-06-16 | 44.56 | 44.89 | 44.28 | 44.51 | +0.248% | 732,304 | +9.953% |
| 2025-06-13 | 45.21 | 45.43 | 44.25 | 44.40 | -2.717% | 618,326 | +10.225% |
| 2025-06-12 | 45.07 | 45.66 | 44.85 | 45.64 | +1.041% | 631,089 | +7.230% |
| 2025-06-11 | 45.99 | 46.03 | 45.09 | 45.17 | -1.847% | 553,176 | +8.346% |
| 2025-06-10 | 45.72 | 46.34 | 45.50 | 46.02 | +1.143% | 706,760 | +6.345% |
| 2025-06-09 | 45.17 | 45.93 | 44.85 | 45.50 | +0.865% | 530,866 | +7.560% |
| 2025-06-06 | 45.57 | 45.74 | 44.92 | 45.11 | +0.089% | 570,911 | +8.490% |
| 2025-06-05 | 45.03 | 45.46 | 44.60 | 45.07 | +0.693% | 478,356 | +8.587% |
| 2025-06-04 | 45.37 | 45.67 | 44.75 | 44.76 | -1.777% | 603,279 | +9.339% |
| 2025-06-03 | 44.64 | 45.65 | 44.64 | 45.57 | +1.924% | 557,006 | +7.395% |
| 2025-06-02 | 45.26 | 45.39 | 44.10 | 44.71 | -1.823% | 702,040 | +9.461% |
| 2025-05-30 | 45.42 | 45.81 | 45.07 | 45.54 | -0.110% | 730,690 | +7.466% |
| 2025-05-29 | 45.88 | 45.94 | 45.12 | 45.59 | -0.284% | 679,255 | +7.348% |
| 2025-05-28 | 46.51 | 46.83 | 45.65 | 45.72 | 0.000% | 514,134 | +7.043% |