UNF
Unifirst Corp
stockNYSE
Market OpenNov 2, 2026 11:23:40 AM EST
256.24USD+0.549%(+1.40)46,935
Pre-marketNov 2, 2026 9:29:30 AM EST
253.50USD-0.526%(-1.34)
UNF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 256.07 | 256.82 | 254.97 | 256.24 | +0.549% | 46,935 | 0.000% |
| 2026-10-30 | 259.94 | 259.94 | 253.86 | 254.84 | -0.979% | 212,090 | +0.549% |
| 2026-10-29 | 254.33 | 257.52 | 252.09 | 257.36 | +2.477% | 273,551 | -0.435% |
| 2026-10-28 | 248.76 | 254.17 | 244.45 | 251.14 | +0.296% | 453,108 | +2.031% |
| 2026-10-27 | 278.83 | 285.00 | 232.05 | 250.40 | -10.456% | 2,043,452 | +2.332% |
| 2026-10-26 | 282.00 | 283.76 | 278.27 | 279.64 | -0.587% | 286,505 | -8.368% |
| 2026-10-23 | 276.89 | 284.83 | 275.50 | 281.29 | +0.824% | 343,420 | -8.905% |
| 2026-10-22 | 275.85 | 282.13 | 274.00 | 278.99 | +1.821% | 310,655 | -8.154% |
| 2026-10-21 | 269.02 | 275.12 | 265.02 | 274.00 | +2.764% | 322,547 | -6.482% |
| 2026-10-20 | 264.76 | 267.14 | 263.69 | 266.63 | +1.717% | 208,295 | -3.897% |
| 2026-10-19 | 261.28 | 265.64 | 260.00 | 262.13 | -0.331% | 230,163 | -2.247% |
| 2026-10-16 | 265.83 | 266.69 | 258.00 | 263.00 | -0.691% | 229,067 | -2.570% |
| 2026-10-15 | 260.45 | 267.51 | 260.45 | 264.83 | +2.615% | 182,640 | -3.244% |
| 2026-10-14 | 259.22 | 259.69 | 253.65 | 258.08 | 0.000% | 320,998 | -0.713% |
| 2026-10-13 | 265.22 | 266.74 | 257.50 | 258.08 | -1.669% | 287,944 | -0.713% |
| 2026-10-12 | 261.79 | 266.04 | 261.79 | 262.46 | +0.617% | 180,068 | -2.370% |
| 2026-10-09 | 259.80 | 264.14 | 259.25 | 260.85 | +0.482% | 324,423 | -1.767% |
| 2026-10-08 | 253.91 | 261.52 | 249.51 | 259.60 | +2.889% | 254,821 | -1.294% |
| 2026-10-07 | 251.85 | 256.52 | 251.03 | 252.31 | +0.234% | 228,277 | +1.558% |
| 2026-10-06 | 252.20 | 254.74 | 250.40 | 251.72 | -0.463% | 225,814 | +1.796% |
| 2026-10-05 | 251.62 | 256.69 | 251.62 | 252.89 | +0.441% | 245,574 | +1.325% |
| 2026-10-02 | 252.65 | 255.74 | 248.52 | 251.78 | -0.214% | 555,378 | +1.771% |
| 2026-10-01 | 250.91 | 256.39 | 248.93 | 252.32 | +0.719% | 389,530 | +1.554% |
| 2026-09-30 | 253.93 | 256.01 | 248.54 | 250.52 | -1.579% | 497,445 | +2.283% |
| 2026-09-29 | 260.50 | 260.77 | 252.81 | 254.54 | -1.889% | 413,591 | +0.668% |
| 2026-09-28 | 258.45 | 267.00 | 256.98 | 259.44 | +0.135% | 395,620 | -1.233% |
| 2026-09-25 | 258.64 | 261.48 | 256.41 | 259.09 | +0.477% | 155,173 | -1.100% |
| 2026-09-24 | 258.58 | 262.53 | 255.94 | 257.86 | +0.093% | 437,063 | -0.628% |
| 2026-09-23 | 263.90 | 266.74 | 257.09 | 257.62 | -2.792% | 195,452 | -0.536% |
| 2026-09-22 | 265.86 | 268.96 | 263.93 | 265.02 | +0.386% | 204,547 | -3.313% |
| 2026-09-21 | 262.04 | 266.22 | 261.60 | 264.00 | +0.910% | 284,688 | -2.939% |
| 2026-09-18 | 260.95 | 263.34 | 255.00 | 261.62 | +0.138% | 733,863 | -2.056% |
| 2026-09-17 | 266.86 | 271.95 | 261.26 | 261.26 | -1.826% | 387,520 | -1.921% |
| 2026-09-16 | 267.06 | 269.73 | 265.81 | 266.12 | -0.430% | 643,254 | -3.713% |
| 2026-09-15 | 270.12 | 271.32 | 266.13 | 267.27 | -1.037% | 388,907 | -4.127% |
| 2026-09-14 | 276.27 | 279.00 | 270.02 | 270.07 | -1.678% | 371,989 | -5.121% |
| 2026-09-11 | 271.88 | 275.97 | 267.39 | 274.68 | +1.444% | 414,051 | -6.713% |
| 2026-09-10 | 275.85 | 275.85 | 269.68 | 270.77 | -1.592% | 561,957 | -5.366% |
| 2026-09-09 | 274.52 | 276.88 | 272.02 | 275.15 | -0.185% | 310,371 | -6.873% |
| 2026-09-08 | 272.60 | 291.17 | 272.60 | 275.66 | +0.178% | 259,014 | -7.045% |
| 2026-09-04 | 273.43 | 275.50 | 269.62 | 275.17 | +0.025% | 317,689 | -6.879% |
| 2026-09-03 | 277.15 | 279.06 | 272.43 | 275.10 | -0.058% | 209,526 | -6.856% |
| 2026-09-02 | 278.33 | 278.85 | 274.34 | 275.26 | -0.800% | 262,947 | -6.910% |
| 2026-09-01 | 278.01 | 281.95 | 275.54 | 277.48 | +0.318% | 273,938 | -7.655% |
| 2026-08-31 | 280.49 | 280.95 | 275.88 | 276.60 | -1.873% | 309,052 | -7.361% |
| 2026-08-28 | 285.00 | 288.69 | 280.74 | 281.88 | -1.354% | 515,586 | -9.096% |
| 2026-08-27 | 287.51 | 287.51 | 284.80 | 285.75 | -0.774% | 232,577 | -10.327% |
| 2026-08-26 | 289.60 | 291.39 | 286.18 | 287.98 | -0.028% | 260,259 | -11.022% |
| 2026-08-25 | 290.50 | 294.98 | 285.34 | 288.06 | -1.265% | 349,028 | -11.046% |
| 2026-08-24 | 291.38 | 293.18 | 290.44 | 291.75 | +0.517% | 195,163 | -12.171% |
| 2026-08-21 | 289.55 | 291.74 | 287.90 | 290.25 | +0.554% | 148,656 | -11.717% |
| 2026-08-20 | 288.33 | 292.72 | 287.98 | 288.65 | -0.242% | 182,670 | -11.228% |
| 2026-08-19 | 287.02 | 293.32 | 287.02 | 289.35 | +0.995% | 164,839 | -11.443% |
| 2026-08-18 | 289.06 | 289.94 | 286.41 | 286.50 | +0.010% | 180,404 | -10.562% |
| 2026-08-17 | 286.45 | 289.69 | 285.02 | 286.47 | -0.101% | 143,984 | -10.553% |
| 2026-08-14 | 288.00 | 288.88 | 286.26 | 286.76 | -0.399% | 68,031 | -10.643% |
| 2026-08-13 | 291.73 | 291.98 | 287.71 | 287.91 | -0.731% | 64,182 | -11.000% |
| 2026-08-12 | 290.45 | 292.64 | 289.77 | 290.03 | -0.497% | 115,482 | -11.651% |
| 2026-08-11 | 288.77 | 293.64 | 288.77 | 291.48 | +0.635% | 169,823 | -12.090% |
| 2026-08-10 | 290.40 | 291.40 | 288.34 | 289.64 | -0.251% | 87,097 | -11.532% |
| 2026-08-07 | 289.16 | 291.21 | 288.11 | 290.37 | +0.509% | 113,655 | -11.754% |
| 2026-08-06 | 289.90 | 290.21 | 288.00 | 288.90 | -0.345% | 126,538 | -11.305% |
| 2026-08-05 | 292.76 | 292.76 | 287.12 | 289.90 | -0.155% | 176,224 | -11.611% |
| 2026-08-04 | 290.37 | 292.40 | 289.69 | 290.35 | -0.374% | 79,865 | -11.748% |
| 2026-08-03 | 296.47 | 298.95 | 290.67 | 291.44 | -0.526% | 165,410 | -12.078% |
| 2026-07-31 | 293.25 | 294.03 | 290.03 | 292.98 | -0.211% | 114,488 | -12.540% |
| 2026-07-30 | 301.03 | 301.03 | 292.55 | 293.60 | -2.520% | 146,978 | -12.725% |
| 2026-07-29 | 299.41 | 306.67 | 299.41 | 301.19 | +0.230% | 135,970 | -14.924% |
| 2026-07-28 | 299.56 | 303.09 | 298.77 | 300.50 | +1.022% | 182,594 | -14.729% |
| 2026-07-27 | 295.00 | 298.31 | 294.11 | 297.46 | +1.060% | 230,505 | -13.857% |
| 2026-07-24 | 292.33 | 294.71 | 290.40 | 294.34 | +1.595% | 182,975 | -12.944% |
| 2026-07-23 | 287.00 | 291.52 | 286.36 | 289.72 | -0.269% | 160,362 | -11.556% |
| 2026-07-22 | 291.00 | 291.46 | 287.00 | 290.50 | +0.352% | 159,030 | -11.793% |
| 2026-07-21 | 287.86 | 291.10 | 286.53 | 289.48 | -0.310% | 208,804 | -11.483% |
| 2026-07-20 | 290.57 | 293.50 | 288.00 | 290.38 | -0.364% | 135,684 | -11.757% |
| 2026-07-17 | 293.83 | 295.60 | 288.54 | 291.44 | -0.427% | 145,166 | -12.078% |
| 2026-07-16 | 281.60 | 293.48 | 281.60 | 292.69 | +4.064% | 214,005 | -12.453% |
| 2026-07-15 | 276.97 | 286.91 | 276.97 | 281.26 | +2.180% | 165,421 | -8.896% |
| 2026-07-14 | 271.50 | 275.57 | 270.37 | 275.26 | +0.854% | 100,748 | -6.910% |
| 2026-07-13 | 274.06 | 275.12 | 272.71 | 272.93 | +0.423% | 111,385 | -6.115% |
| 2026-07-10 | 270.17 | 274.49 | 270.17 | 271.78 | +0.336% | 133,895 | -5.718% |
| 2026-07-09 | 271.27 | 272.89 | 270.40 | 270.87 | -0.518% | 96,459 | -5.401% |
| 2026-07-08 | 273.16 | 275.50 | 271.57 | 272.28 | -0.635% | 131,240 | -5.891% |
| 2026-07-07 | 273.19 | 276.43 | 270.59 | 274.02 | +1.354% | 88,177 | -6.489% |
| 2026-07-06 | 271.79 | 276.49 | 270.28 | 270.36 | -1.170% | 123,670 | -5.223% |
| 2026-07-02 | 268.00 | 273.87 | 268.00 | 273.56 | +2.634% | 101,248 | -6.331% |
| 2026-07-01 | 262.74 | 271.37 | 262.73 | 266.54 | +0.787% | 155,851 | -3.864% |
| 2026-06-30 | 263.36 | 265.77 | 263.11 | 264.46 | +0.197% | 98,919 | -3.108% |
| 2026-06-29 | 265.43 | 267.75 | 261.28 | 263.94 | -0.801% | 433,602 | -2.917% |
| 2026-06-26 | 264.15 | 266.38 | 263.21 | 266.07 | +1.395% | 381,244 | -3.695% |
| 2026-06-25 | 263.49 | 266.00 | 260.85 | 262.41 | -0.455% | 136,491 | -2.351% |
| 2026-06-24 | 259.90 | 265.62 | 259.90 | 263.61 | +0.753% | 303,914 | -2.796% |
| 2026-06-23 | 264.38 | 265.97 | 260.45 | 261.64 | +0.245% | 199,142 | -2.064% |
| 2026-06-22 | 261.86 | 264.14 | 259.72 | 261.00 | 0.000% | 122,679 | -1.824% |
| 2026-06-18 | 260.08 | 262.55 | 258.17 | 261.00 | +0.485% | 307,015 | -1.824% |
| 2026-06-17 | 265.77 | 266.59 | 259.33 | 259.74 | -2.324% | 172,987 | -1.348% |
| 2026-06-16 | 265.75 | 266.07 | 262.93 | 265.92 | +0.792% | 118,394 | -3.640% |
| 2026-06-15 | 262.26 | 270.22 | 262.26 | 263.83 | -0.378% | 131,743 | -2.877% |
| 2026-06-12 | 268.52 | 270.00 | 263.53 | 264.83 | -3.925% | 694,951 | -3.244% |
| 2026-06-11 | 271.85 | 280.50 | 271.85 | 275.65 | +1.119% | 758,255 | -7.042% |
| 2026-06-10 | 272.74 | 273.68 | 269.27 | 272.60 | +0.784% | 196,171 | -6.001% |
| 2026-06-09 | 265.98 | 270.75 | 262.11 | 270.48 | +2.427% | 319,016 | -5.265% |
| 2026-06-08 | 267.83 | 271.62 | 263.74 | 264.07 | -2.167% | 198,443 | -2.965% |
| 2026-06-05 | 272.78 | 273.41 | 268.36 | 269.92 | -0.567% | 202,017 | -5.068% |
| 2026-06-04 | 266.25 | 272.89 | 266.25 | 271.46 | +2.596% | 217,150 | -5.607% |
| 2026-06-03 | 261.36 | 266.00 | 260.48 | 264.59 | +0.395% | 170,978 | -3.156% |
| 2026-06-02 | 263.81 | 265.03 | 260.20 | 263.55 | -0.337% | 293,599 | -2.774% |
| 2026-06-01 | 265.38 | 266.32 | 260.44 | 264.44 | -0.369% | 184,247 | -3.101% |
| 2026-05-29 | 267.44 | 268.55 | 265.31 | 265.42 | -0.974% | 110,505 | -3.459% |
| 2026-05-28 | 264.62 | 268.65 | 263.53 | 268.03 | +0.934% | 94,717 | -4.399% |
| 2026-05-27 | 263.94 | 267.18 | 263.94 | 265.55 | +0.595% | 199,818 | -3.506% |
| 2026-05-26 | 264.63 | 266.33 | 262.48 | 263.98 | -0.561% | 215,622 | -2.932% |
| 2026-05-22 | 264.06 | 268.65 | 258.00 | 265.47 | +0.264% | 186,279 | -3.477% |
| 2026-05-21 | 262.86 | 266.24 | 262.33 | 264.77 | +0.166% | 235,890 | -3.222% |
| 2026-05-20 | 264.00 | 265.26 | 262.00 | 264.33 | +0.049% | 270,376 | -3.061% |
| 2026-05-19 | 266.90 | 267.80 | 263.83 | 264.20 | -0.594% | 198,467 | -3.013% |
| 2026-05-18 | 260.80 | 267.19 | 260.80 | 265.78 | +1.796% | 226,906 | -3.589% |
| 2026-05-15 | 259.40 | 262.30 | 258.13 | 261.09 | +1.135% | 273,265 | -1.858% |
| 2026-05-14 | 258.10 | 260.83 | 256.14 | 258.16 | +0.686% | 206,976 | -0.744% |
| 2026-05-13 | 256.80 | 258.21 | 254.17 | 256.40 | -0.156% | 150,865 | -0.062% |
| 2026-05-12 | 252.85 | 261.53 | 252.85 | 256.80 | +1.763% | 354,553 | -0.218% |
| 2026-05-11 | 252.24 | 255.30 | 251.29 | 252.35 | -0.024% | 147,851 | +1.542% |
| 2026-05-08 | 256.59 | 256.61 | 252.19 | 252.41 | -1.560% | 271,650 | +1.517% |
| 2026-05-07 | 256.67 | 258.60 | 255.38 | 256.41 | +0.814% | 290,616 | -0.066% |
| 2026-05-06 | 254.17 | 256.09 | 252.21 | 254.34 | +0.809% | 173,440 | +0.747% |
| 2026-05-05 | 251.02 | 252.89 | 249.41 | 252.30 | +1.025% | 270,371 | +1.562% |
| 2026-05-04 | 251.31 | 252.81 | 248.97 | 249.74 | -0.936% | 77,751 | +2.603% |
| 2026-05-01 | 257.26 | 260.40 | 250.63 | 252.10 | -1.335% | 121,684 | +1.642% |
| 2026-04-30 | 255.12 | 256.49 | 253.21 | 255.51 | -0.109% | 206,569 | +0.286% |
| 2026-04-29 | 257.08 | 258.77 | 254.11 | 255.79 | -0.737% | 186,729 | +0.176% |
| 2026-04-28 | 258.91 | 261.15 | 256.67 | 257.69 | -0.201% | 116,967 | -0.563% |
| 2026-04-27 | 261.51 | 261.51 | 257.79 | 258.21 | -0.776% | 226,024 | -0.763% |
| 2026-04-24 | 261.29 | 262.36 | 259.17 | 260.23 | -0.630% | 187,694 | -1.533% |
| 2026-04-23 | 259.47 | 262.59 | 259.47 | 261.88 | +0.797% | 288,691 | -2.154% |
| 2026-04-22 | 261.96 | 261.96 | 258.09 | 259.81 | -0.536% | 121,564 | -1.374% |
| 2026-04-21 | 262.22 | 262.77 | 260.25 | 261.21 | -0.103% | 137,424 | -1.903% |
| 2026-04-20 | 262.98 | 264.18 | 261.37 | 261.48 | -0.627% | 272,092 | -2.004% |
| 2026-04-17 | 264.15 | 264.88 | 262.64 | 263.13 | +0.378% | 228,690 | -2.618% |
| 2026-04-16 | 258.80 | 262.64 | 258.80 | 262.14 | +0.897% | 170,928 | -2.251% |
| 2026-04-15 | 260.16 | 261.00 | 257.72 | 259.81 | -0.395% | 213,715 | -1.374% |
| 2026-04-14 | 258.94 | 261.02 | 258.94 | 260.84 | +0.427% | 181,929 | -1.764% |
| 2026-04-13 | 255.19 | 259.73 | 255.19 | 259.73 | +1.370% | 174,341 | -1.344% |
| 2026-04-10 | 258.26 | 259.86 | 255.90 | 256.22 | -0.404% | 345,658 | +0.008% |
| 2026-04-09 | 257.94 | 259.13 | 255.00 | 257.26 | -0.414% | 278,958 | -0.396% |
| 2026-04-08 | 259.25 | 260.92 | 256.57 | 258.33 | +1.413% | 336,398 | -0.809% |
| 2026-04-07 | 259.98 | 259.98 | 253.84 | 254.73 | -0.496% | 136,336 | +0.593% |
| 2026-04-06 | 254.07 | 257.73 | 254.07 | 256.00 | -0.074% | 178,696 | +0.094% |
| 2026-04-02 | 253.23 | 257.48 | 252.49 | 256.19 | +0.628% | 196,163 | +0.020% |
| 2026-04-01 | 256.75 | 256.75 | 251.25 | 254.59 | +1.192% | 331,607 | +0.648% |
| 2026-03-31 | 250.44 | 251.71 | 247.50 | 251.59 | +0.906% | 267,441 | +1.848% |
| 2026-03-30 | 249.90 | 254.01 | 248.83 | 249.33 | +0.286% | 287,915 | +2.771% |
| 2026-03-27 | 252.50 | 254.00 | 248.47 | 248.62 | -1.133% | 388,353 | +3.065% |
| 2026-03-26 | 260.83 | 261.38 | 250.57 | 251.47 | -4.096% | 428,670 | +1.897% |
| 2026-03-25 | 266.00 | 266.81 | 260.19 | 262.21 | -0.505% | 415,567 | -2.277% |
| 2026-03-24 | 266.98 | 266.98 | 262.05 | 263.54 | -1.010% | 289,742 | -2.770% |
| 2026-03-23 | 260.76 | 267.74 | 260.76 | 266.23 | +2.098% | 504,468 | -3.752% |
| 2026-03-20 | 267.46 | 267.46 | 259.95 | 260.76 | -1.785% | 705,509 | -1.733% |
| 2026-03-19 | 266.37 | 268.77 | 262.83 | 265.50 | -0.829% | 401,500 | -3.488% |
| 2026-03-18 | 272.59 | 272.81 | 267.38 | 267.72 | -2.085% | 520,856 | -4.288% |
| 2026-03-17 | 274.64 | 275.29 | 273.40 | 273.42 | -0.142% | 556,126 | -6.283% |
| 2026-03-16 | 275.00 | 275.25 | 273.09 | 273.81 | +0.183% | 411,248 | -6.417% |
| 2026-03-13 | 273.34 | 275.12 | 270.58 | 273.31 | +0.158% | 524,643 | -6.246% |
| 2026-03-12 | 274.08 | 277.75 | 272.12 | 272.88 | -0.731% | 1,019,512 | -6.098% |
| 2026-03-11 | 276.21 | 283.77 | 274.65 | 274.89 | +6.584% | 2,388,952 | -6.785% |
| 2026-03-10 | 258.81 | 263.99 | 247.66 | 257.91 | -1.801% | 248,480 | -0.648% |
| 2026-03-09 | 258.00 | 265.69 | 254.59 | 262.64 | +1.339% | 381,331 | -2.437% |
| 2026-03-06 | 264.25 | 266.00 | 258.18 | 259.17 | -1.366% | 405,891 | -1.131% |
| 2026-03-05 | 230.56 | 271.35 | 230.56 | 262.76 | +13.621% | 868,835 | -2.481% |
| 2026-03-04 | 234.44 | 235.17 | 231.00 | 231.26 | -0.619% | 76,306 | +10.802% |
| 2026-03-03 | 230.89 | 234.03 | 229.90 | 232.70 | +0.531% | 103,768 | +10.116% |
| 2026-03-02 | 231.33 | 234.96 | 230.50 | 231.47 | -1.427% | 106,421 | +10.701% |
| 2026-02-27 | 229.91 | 236.48 | 229.91 | 234.82 | +0.959% | 143,873 | +9.122% |
| 2026-02-26 | 234.25 | 235.24 | 231.25 | 232.59 | -0.090% | 158,256 | +10.168% |
| 2026-02-25 | 233.08 | 233.75 | 230.12 | 232.80 | -0.086% | 86,959 | +10.069% |
| 2026-02-24 | 234.00 | 236.22 | 232.05 | 233.00 | -0.449% | 92,994 | +9.974% |
| 2026-02-23 | 235.89 | 236.61 | 231.36 | 234.05 | -1.618% | 108,007 | +9.481% |
| 2026-02-20 | 234.43 | 239.53 | 233.51 | 237.90 | +0.972% | 126,517 | +7.709% |
| 2026-02-19 | 241.45 | 243.45 | 234.88 | 235.61 | -2.338% | 134,392 | +8.756% |
| 2026-02-18 | 237.56 | 242.02 | 235.94 | 241.25 | +1.251% | 209,414 | +6.213% |
| 2026-02-17 | 237.54 | 239.10 | 236.62 | 238.27 | -0.439% | 122,512 | +7.542% |
| 2026-02-13 | 235.06 | 239.32 | 234.86 | 239.32 | +1.817% | 246,122 | +7.070% |
| 2026-02-12 | 235.00 | 238.59 | 233.94 | 235.05 | -0.013% | 239,526 | +9.015% |
| 2026-02-11 | 230.71 | 235.63 | 228.96 | 235.08 | +2.204% | 310,104 | +9.001% |
| 2026-02-10 | 232.40 | 241.32 | 229.39 | 230.01 | +15.097% | 755,913 | +11.404% |
| 2026-02-09 | 201.38 | 205.00 | 198.10 | 199.84 | -0.750% | 187,138 | +28.223% |
| 2026-02-06 | 203.14 | 206.39 | 198.76 | 201.35 | -0.588% | 140,526 | +27.261% |
| 2026-02-05 | 204.27 | 208.24 | 202.54 | 202.54 | -0.276% | 123,442 | +26.513% |
| 2026-02-04 | 204.64 | 204.72 | 201.42 | 203.10 | +0.049% | 160,516 | +26.164% |
| 2026-02-03 | 206.27 | 207.66 | 201.60 | 203.00 | -2.413% | 181,037 | +26.227% |
| 2026-02-02 | 215.00 | 218.00 | 207.76 | 208.02 | -3.247% | 149,033 | +23.180% |
| 2026-01-30 | 207.61 | 215.58 | 207.30 | 215.00 | +2.601% | 190,641 | +19.181% |
| 2026-01-29 | 207.50 | 210.03 | 206.13 | 209.55 | +1.046% | 341,002 | +22.281% |
| 2026-01-28 | 210.00 | 210.00 | 205.74 | 207.38 | -1.064% | 116,170 | +23.561% |
| 2026-01-27 | 205.71 | 209.62 | 205.21 | 209.61 | +1.300% | 112,340 | +22.246% |
| 2026-01-26 | 208.29 | 210.66 | 205.64 | 206.92 | -0.514% | 134,954 | +23.835% |
| 2026-01-23 | 207.75 | 210.00 | 206.34 | 207.99 | -0.397% | 87,751 | +23.198% |
| 2026-01-22 | 206.69 | 210.46 | 204.60 | 208.82 | +1.207% | 312,104 | +22.709% |
| 2026-01-21 | 207.61 | 208.88 | 204.81 | 206.33 | +0.321% | 121,368 | +24.189% |
| 2026-01-20 | 210.33 | 210.33 | 205.67 | 205.67 | -1.969% | 197,686 | +24.588% |
| 2026-01-16 | 212.58 | 215.00 | 208.00 | 209.80 | -1.229% | 161,461 | +22.135% |
| 2026-01-15 | 204.39 | 212.58 | 202.40 | 212.41 | +5.153% | 301,831 | +20.635% |
| 2026-01-14 | 200.00 | 202.24 | 198.00 | 202.00 | +1.116% | 192,646 | +26.851% |
| 2026-01-13 | 201.30 | 202.47 | 198.81 | 199.77 | -0.859% | 80,418 | +28.268% |
| 2026-01-12 | 202.43 | 204.60 | 198.87 | 201.50 | -0.885% | 155,770 | +27.166% |
| 2026-01-09 | 202.01 | 205.11 | 199.00 | 203.30 | +0.639% | 161,450 | +26.040% |
| 2026-01-08 | 196.49 | 203.05 | 195.60 | 202.01 | +2.543% | 219,205 | +26.845% |
| 2026-01-07 | 187.82 | 202.00 | 186.61 | 197.00 | -3.027% | 362,755 | +30.071% |
| 2026-01-06 | 196.25 | 204.65 | 195.51 | 203.15 | +2.642% | 307,302 | +26.133% |
| 2026-01-05 | 192.44 | 200.34 | 192.44 | 197.92 | +2.226% | 194,038 | +29.466% |
| 2026-01-02 | 191.51 | 194.20 | 191.41 | 193.61 | +0.368% | 164,657 | +32.349% |
| 2025-12-31 | 195.00 | 199.98 | 191.99 | 192.90 | -1.112% | 155,059 | +32.836% |
| 2025-12-30 | 196.00 | 197.29 | 195.07 | 195.07 | -0.753% | 126,769 | +31.358% |
| 2025-12-29 | 197.58 | 199.48 | 195.00 | 196.55 | -0.521% | 175,539 | +30.369% |
| 2025-12-26 | 201.26 | 201.26 | 197.50 | 197.58 | -0.997% | 151,249 | +29.689% |
| 2025-12-24 | 199.20 | 200.75 | 197.36 | 199.57 | +0.286% | 136,016 | +28.396% |
| 2025-12-23 | 200.23 | 201.80 | 197.17 | 199.00 | +0.688% | 379,258 | +28.764% |
| 2025-12-22 | 213.22 | 218.52 | 191.90 | 197.64 | +16.150% | 1,406,741 | +29.650% |
| 2025-12-19 | 172.51 | 172.51 | 166.41 | 170.16 | -2.229% | 526,381 | +50.588% |
| 2025-12-18 | 177.53 | 178.64 | 173.38 | 174.04 | -1.567% | 183,921 | +47.231% |
| 2025-12-17 | 174.15 | 178.78 | 171.86 | 176.81 | +1.498% | 290,268 | +44.924% |
| 2025-12-16 | 175.95 | 177.66 | 173.33 | 174.20 | -1.925% | 245,777 | +47.095% |
| 2025-12-15 | 183.93 | 183.93 | 176.85 | 177.62 | -0.965% | 221,400 | +44.263% |
| 2025-12-12 | 180.32 | 182.92 | 178.34 | 179.35 | -0.234% | 144,721 | +42.871% |
| 2025-12-11 | 182.60 | 186.04 | 179.63 | 179.77 | -0.751% | 166,451 | +42.538% |
| 2025-12-10 | 180.56 | 183.26 | 179.35 | 181.13 | +0.701% | 245,087 | +41.467% |
| 2025-12-09 | 180.42 | 181.90 | 178.43 | 179.87 | -0.078% | 202,075 | +42.458% |
| 2025-12-08 | 181.30 | 184.81 | 178.86 | 180.01 | -0.668% | 416,339 | +42.348% |
| 2025-12-05 | 178.04 | 182.31 | 176.71 | 181.22 | +1.895% | 146,330 | +41.397% |
| 2025-12-04 | 178.01 | 180.75 | 173.87 | 177.85 | +0.265% | 195,934 | +44.076% |
| 2025-12-03 | 176.54 | 179.12 | 175.66 | 177.38 | +0.107% | 160,949 | +44.458% |
| 2025-12-02 | 176.60 | 177.72 | 174.27 | 177.19 | +0.023% | 326,598 | +44.613% |
| 2025-12-01 | 170.99 | 179.28 | 170.99 | 177.15 | +2.666% | 215,892 | +44.646% |
| 2025-11-28 | 171.58 | 173.12 | 171.58 | 172.55 | +0.407% | 157,919 | +48.502% |
| 2025-11-26 | 166.15 | 174.75 | 164.43 | 171.85 | +2.892% | 332,622 | +49.107% |
| 2025-11-25 | 163.52 | 171.17 | 163.52 | 167.02 | +2.915% | 125,096 | +53.419% |
| 2025-11-24 | 163.08 | 163.53 | 160.14 | 162.29 | -0.466% | 97,684 | +57.890% |
| 2025-11-21 | 160.70 | 164.50 | 159.82 | 163.05 | +1.995% | 127,691 | +57.154% |
| 2025-11-20 | 159.49 | 161.63 | 158.25 | 159.86 | +0.006% | 156,671 | +60.290% |
| 2025-11-19 | 158.61 | 161.09 | 157.64 | 159.85 | +0.718% | 232,695 | +60.300% |
| 2025-11-18 | 158.71 | 161.10 | 154.00 | 158.71 | +0.418% | 152,254 | +61.452% |
| 2025-11-17 | 159.58 | 160.69 | 157.73 | 158.05 | -1.954% | 274,559 | +62.126% |
| 2025-11-14 | 158.46 | 163.86 | 154.02 | 161.20 | +1.250% | 324,582 | +58.958% |
| 2025-11-13 | 154.83 | 160.48 | 151.51 | 159.21 | +2.472% | 169,496 | +60.945% |
| 2025-11-12 | 153.66 | 159.17 | 153.66 | 155.37 | +1.516% | 153,121 | +64.922% |
| 2025-11-11 | 152.84 | 154.14 | 151.51 | 153.05 | +0.092% | 75,814 | +67.422% |
| 2025-11-10 | 152.01 | 153.68 | 150.42 | 152.91 | +1.037% | 142,705 | +67.576% |
| 2025-11-07 | 150.43 | 151.87 | 149.78 | 151.34 | +0.880% | 106,887 | +69.314% |
| 2025-11-06 | 149.97 | 152.92 | 147.66 | 150.02 | -1.179% | 114,130 | +70.804% |
| 2025-11-05 | 151.90 | 153.27 | 150.60 | 151.81 | -0.033% | 84,475 | +68.790% |
| 2025-11-04 | 155.13 | 155.84 | 150.32 | 151.86 | -2.504% | 121,019 | +68.734% |
| 2025-11-03 | 155.11 | 156.91 | 152.26 | 155.76 | +0.914% | 148,984 | +64.510% |
| 2025-10-31 | 155.08 | 156.27 | 152.00 | 154.35 | -1.323% | 145,864 | +66.012% |
| 2025-10-30 | 155.31 | 157.48 | 154.01 | 156.42 | +0.553% | 139,864 | +63.815% |
| 2025-10-29 | 158.85 | 159.62 | 155.00 | 155.56 | -2.482% | 156,048 | +64.721% |
| 2025-10-28 | 157.22 | 160.31 | 157.04 | 159.52 | +1.116% | 139,593 | +60.632% |
| 2025-10-27 | 161.59 | 161.78 | 155.23 | 157.76 | -2.286% | 218,992 | +62.424% |
| 2025-10-24 | 157.69 | 161.45 | 155.36 | 161.45 | +3.560% | 219,549 | +58.712% |
| 2025-10-23 | 164.15 | 164.15 | 154.24 | 155.90 | -5.504% | 308,236 | +64.362% |
| 2025-10-22 | 155.00 | 169.95 | 154.00 | 164.98 | -4.839% | 380,325 | +55.316% |
| 2025-10-21 | 171.73 | 175.00 | 170.23 | 173.37 | +1.191% | 173,380 | +47.800% |
| 2025-10-20 | 168.58 | 171.48 | 166.92 | 171.33 | +1.806% | 117,706 | +49.559% |
| 2025-10-17 | 165.17 | 169.81 | 164.78 | 168.29 | +1.846% | 183,185 | +52.261% |
| 2025-10-16 | 161.66 | 166.13 | 159.50 | 165.24 | +2.202% | 228,662 | +55.071% |
| 2025-10-15 | 163.20 | 165.55 | 160.04 | 161.68 | -0.937% | 129,360 | +58.486% |
| 2025-10-14 | 157.86 | 163.54 | 156.21 | 163.21 | +2.959% | 227,354 | +57.000% |
| 2025-10-13 | 158.38 | 159.34 | 156.54 | 158.52 | +0.680% | 92,095 | +61.645% |
| 2025-10-10 | 161.31 | 162.63 | 157.00 | 157.45 | -2.375% | 87,704 | +62.744% |
| 2025-10-09 | 164.90 | 164.90 | 161.18 | 161.28 | -1.975% | 81,004 | +58.879% |
| 2025-10-08 | 165.25 | 166.63 | 164.16 | 164.53 | -0.091% | 72,470 | +55.741% |
| 2025-10-07 | 164.73 | 166.07 | 163.87 | 164.68 | -0.176% | 92,206 | +55.599% |
| 2025-10-06 | 169.26 | 170.91 | 164.26 | 164.97 | -2.333% | 120,348 | +55.325% |
| 2025-10-03 | 167.50 | 171.00 | 166.19 | 168.91 | +0.993% | 105,143 | +51.702% |
| 2025-10-02 | 166.03 | 167.67 | 164.96 | 167.25 | +0.565% | 87,578 | +53.208% |
| 2025-10-01 | 166.12 | 167.00 | 164.51 | 166.31 | -0.526% | 76,843 | +54.074% |
| 2025-09-30 | 166.70 | 167.62 | 164.84 | 167.19 | +0.294% | 100,961 | +53.263% |
| 2025-09-29 | 167.85 | 168.89 | 165.78 | 166.70 | -1.221% | 107,223 | +53.713% |
| 2025-09-26 | 165.43 | 168.87 | 164.23 | 168.76 | +2.112% | 78,764 | +51.837% |
| 2025-09-25 | 167.30 | 167.45 | 164.31 | 165.27 | -0.917% | 100,008 | +55.043% |
| 2025-09-24 | 166.26 | 168.36 | 166.26 | 166.80 | -0.174% | 128,046 | +53.621% |
| 2025-09-23 | 171.54 | 173.09 | 166.89 | 167.09 | -2.560% | 135,873 | +53.354% |
| 2025-09-22 | 168.24 | 172.52 | 167.72 | 171.48 | +1.799% | 123,595 | +49.429% |
| 2025-09-19 | 171.23 | 173.23 | 167.42 | 168.45 | -1.318% | 413,150 | +52.116% |
| 2025-09-18 | 170.10 | 171.73 | 168.75 | 170.70 | +0.815% | 126,925 | +50.111% |
| 2025-09-17 | 171.66 | 173.74 | 169.24 | 169.32 | -1.011% | 118,010 | +51.335% |
| 2025-09-16 | 170.32 | 172.68 | 170.32 | 171.05 | -0.321% | 83,856 | +49.804% |
| 2025-09-15 | 172.27 | 173.14 | 170.40 | 171.60 | +0.017% | 161,622 | +49.324% |
| 2025-09-12 | 175.00 | 175.00 | 171.48 | 171.57 | -2.639% | 80,916 | +49.350% |
| 2025-09-11 | 171.33 | 176.72 | 171.33 | 176.22 | +3.010% | 104,268 | +45.409% |
| 2025-09-10 | 172.47 | 172.47 | 170.24 | 171.07 | -1.190% | 107,268 | +49.787% |
| 2025-09-09 | 173.84 | 174.06 | 170.66 | 173.13 | -0.819% | 64,469 | +48.004% |
| 2025-09-08 | 177.69 | 177.69 | 173.30 | 174.56 | -1.806% | 124,530 | +46.792% |
| 2025-09-05 | 178.49 | 180.75 | 177.18 | 177.77 | -0.665% | 91,712 | +44.141% |
| 2025-09-04 | 175.82 | 179.44 | 175.38 | 178.96 | +2.099% | 63,858 | +43.183% |
| 2025-09-03 | 176.29 | 176.70 | 175.00 | 175.28 | -0.335% | 97,493 | +46.189% |
| 2025-09-02 | 177.56 | 177.56 | 173.13 | 175.87 | -1.097% | 57,931 | +45.699% |
| 2025-08-29 | 176.38 | 179.19 | 175.33 | 177.82 | +0.390% | 104,314 | +44.101% |
| 2025-08-28 | 177.30 | 177.80 | 174.57 | 177.13 | -0.079% | 114,471 | +44.662% |
| 2025-08-27 | 175.00 | 178.29 | 175.00 | 177.27 | +0.865% | 65,419 | +44.548% |
| 2025-08-26 | 176.64 | 177.42 | 175.63 | 175.75 | -0.255% | 109,137 | +45.798% |
| 2025-08-25 | 179.00 | 179.94 | 175.64 | 176.20 | -1.625% | 75,790 | +45.426% |
| 2025-08-22 | 175.95 | 181.37 | 174.69 | 179.11 | +2.548% | 87,763 | +43.063% |
| 2025-08-21 | 172.97 | 175.23 | 172.97 | 174.66 | +0.443% | 56,268 | +46.708% |
| 2025-08-20 | 175.28 | 177.46 | 173.89 | 173.89 | -0.560% | 63,039 | +47.358% |
| 2025-08-19 | 175.58 | 176.91 | 174.63 | 174.87 | +0.109% | 68,502 | +46.532% |
| 2025-08-18 | 173.70 | 175.59 | 173.70 | 174.68 | +0.605% | 50,953 | +46.691% |
| 2025-08-15 | 175.07 | 175.28 | 172.66 | 173.63 | -0.624% | 64,978 | +47.578% |
| 2025-08-14 | 175.97 | 176.82 | 172.06 | 174.72 | -1.810% | 72,456 | +46.658% |
| 2025-08-13 | 175.41 | 178.48 | 175.41 | 177.94 | +1.489% | 69,079 | +44.004% |
| 2025-08-12 | 175.95 | 176.72 | 174.00 | 175.33 | +0.516% | 76,542 | +46.147% |
| 2025-08-11 | 173.38 | 174.82 | 171.15 | 174.43 | +1.330% | 147,999 | +46.901% |
| 2025-08-08 | 172.92 | 173.98 | 171.72 | 172.14 | -0.272% | 64,538 | +48.856% |
| 2025-08-07 | 173.95 | 175.00 | 171.97 | 172.61 | +0.104% | 59,986 | +48.450% |
| 2025-08-06 | 171.82 | 172.72 | 170.99 | 172.43 | +0.326% | 68,256 | +48.605% |
| 2025-08-05 | 172.51 | 174.14 | 170.57 | 171.87 | -0.607% | 104,767 | +49.089% |
| 2025-08-04 | 169.94 | 173.64 | 169.30 | 172.92 | +1.730% | 84,427 | +48.184% |
| 2025-08-01 | 170.38 | 170.87 | 165.74 | 169.98 | -0.614% | 142,703 | +50.747% |
| 2025-07-31 | 168.86 | 173.75 | 168.86 | 171.03 | +0.387% | 168,160 | +49.822% |
| 2025-07-30 | 172.90 | 173.50 | 169.55 | 170.37 | -1.149% | 92,735 | +50.402% |
| 2025-07-29 | 175.41 | 175.89 | 171.55 | 172.35 | -0.948% | 132,424 | +48.674% |
| 2025-07-28 | 173.41 | 178.93 | 173.41 | 174.00 | +0.346% | 176,610 | +47.264% |
| 2025-07-25 | 175.24 | 175.24 | 173.24 | 173.40 | -0.625% | 116,599 | +47.774% |
| 2025-07-24 | 175.14 | 176.22 | 174.08 | 174.49 | -0.869% | 85,095 | +46.851% |
| 2025-07-23 | 173.92 | 176.59 | 173.49 | 176.02 | +1.388% | 100,178 | +45.574% |
| 2025-07-22 | 174.32 | 176.96 | 173.43 | 173.61 | -0.407% | 92,194 | +47.595% |
| 2025-07-21 | 175.52 | 178.23 | 174.32 | 174.32 | -0.627% | 69,370 | +46.994% |
| 2025-07-18 | 178.07 | 179.88 | 173.82 | 175.42 | -1.355% | 108,502 | +46.072% |
| 2025-07-17 | 176.88 | 179.00 | 176.60 | 177.83 | +0.118% | 129,219 | +44.093% |
| 2025-07-16 | 175.35 | 177.87 | 172.20 | 177.62 | +2.221% | 156,127 | +44.263% |
| 2025-07-15 | 177.85 | 178.62 | 173.55 | 173.76 | -2.431% | 117,334 | +47.468% |
| 2025-07-14 | 173.06 | 178.64 | 173.06 | 178.09 | +2.180% | 132,213 | +43.882% |
| 2025-07-11 | 174.25 | 175.39 | 173.00 | 174.29 | +0.017% | 109,046 | +47.019% |
| 2025-07-10 | 171.41 | 176.31 | 170.90 | 174.26 | +1.373% | 176,224 | +47.045% |
| 2025-07-09 | 170.32 | 173.10 | 170.32 | 171.90 | +0.744% | 171,868 | +49.063% |
| 2025-07-08 | 169.98 | 173.60 | 169.18 | 170.63 | +0.560% | 231,271 | +50.173% |
| 2025-07-07 | 174.70 | 175.51 | 169.67 | 169.68 | -3.046% | 182,480 | +51.014% |
| 2025-07-03 | 173.00 | 176.06 | 171.19 | 175.01 | +2.303% | 112,426 | +46.414% |
| 2025-07-02 | 187.25 | 191.81 | 170.00 | 171.07 | -10.157% | 304,196 | +49.787% |
| 2025-07-01 | 187.64 | 192.75 | 186.78 | 190.41 | +1.164% | 229,171 | +34.573% |
| 2025-06-30 | 187.80 | 189.07 | 186.29 | 188.22 | +1.020% | 237,749 | +36.139% |
| 2025-06-27 | 186.12 | 187.67 | 183.68 | 186.32 | +0.194% | 181,030 | +37.527% |
| 2025-06-26 | 184.48 | 188.41 | 183.28 | 185.96 | +0.731% | 120,380 | +37.793% |
| 2025-06-25 | 187.96 | 187.96 | 184.49 | 184.61 | -1.923% | 99,990 | +38.801% |
| 2025-06-24 | 186.91 | 188.23 | 185.55 | 188.23 | +1.259% | 114,718 | +36.131% |
| 2025-06-23 | 183.21 | 185.99 | 183.09 | 185.89 | +1.258% | 96,711 | +37.845% |
| 2025-06-20 | 183.83 | 185.29 | 182.67 | 183.58 | +0.175% | 285,108 | +39.579% |
| 2025-06-18 | 184.37 | 185.96 | 182.80 | 183.26 | -1.090% | 113,544 | +39.823% |
| 2025-06-17 | 184.29 | 186.78 | 184.29 | 185.28 | +0.005% | 121,511 | +38.299% |
| 2025-06-16 | 186.38 | 186.82 | 184.35 | 185.27 | +0.445% | 127,812 | +38.306% |
| 2025-06-13 | 186.85 | 188.73 | 184.09 | 184.45 | -1.648% | 103,131 | +38.921% |
| 2025-06-12 | 187.22 | 187.55 | 185.38 | 187.54 | -0.298% | 84,165 | +36.632% |
| 2025-06-11 | 189.95 | 190.70 | 187.31 | 188.10 | -0.671% | 132,615 | +36.225% |
| 2025-06-10 | 190.61 | 192.10 | 188.68 | 189.37 | -0.142% | 78,806 | +35.312% |
| 2025-06-09 | 188.10 | 190.76 | 186.50 | 189.64 | +0.819% | 131,812 | +35.119% |
| 2025-06-06 | 190.88 | 191.36 | 186.93 | 188.10 | -0.418% | 174,451 | +36.225% |
| 2025-06-05 | 188.18 | 189.24 | 187.40 | 188.89 | +0.463% | 138,935 | +35.656% |
| 2025-06-04 | 187.34 | 188.96 | 186.62 | 188.02 | +0.331% | 72,087 | +36.283% |
| 2025-06-03 | 188.31 | 189.30 | 187.40 | 187.40 | -0.763% | 129,509 | +36.734% |
| 2025-06-02 | 188.37 | 188.84 | 185.55 | 188.84 | +0.148% | 105,735 | +35.692% |
| 2025-05-30 | 188.40 | 190.59 | 187.05 | 188.56 | +0.027% | 130,624 | +35.893% |
| 2025-05-29 | 188.95 | 190.18 | 187.37 | 188.51 | -0.222% | 42,421 | +35.929% |
| 2025-05-28 | 188.51 | 190.00 | 186.16 | 188.93 | -0.011% | 182,683 | +35.627% |
| 2025-05-27 | 185.03 | 189.55 | 185.03 | 188.95 | +2.998% | 67,516 | +35.613% |
| 2025-05-23 | 181.50 | 184.37 | 181.13 | 183.45 | -0.655% | 52,559 | +39.678% |
| 2025-05-22 | 183.28 | 185.27 | 182.29 | 184.66 | -0.081% | 51,797 | +38.763% |
| 2025-05-21 | 185.41 | 186.95 | 183.82 | 184.81 | -1.613% | 57,144 | +38.651% |
| 2025-05-20 | 188.77 | 190.06 | 186.37 | 187.84 | -0.577% | 54,891 | +36.414% |
| 2025-05-19 | 186.17 | 189.08 | 186.17 | 188.93 | +0.859% | 51,993 | +35.627% |
| 2025-05-16 | 187.19 | 187.94 | 184.98 | 187.32 | +0.123% | 57,905 | +36.793% |
| 2025-05-15 | 183.00 | 187.74 | 182.38 | 187.09 | +2.848% | 63,042 | +36.961% |
| 2025-05-14 | 185.48 | 185.48 | 180.64 | 181.91 | 0.000% | 62,237 | +40.861% |