UNFI
United Natural Foods Inc
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
48.70USD+2.289%(+1.09)301,240
After-hoursNov 13, 2026 4:15:30 PM EST
48.70USD0.000%(-0.00)
UNFI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 47.83 | 48.75 | 47.31 | 48.70 | +2.289% | 301,240 | 0.000% |
| 2026-11-12 | 48.25 | 48.61 | 47.56 | 47.61 | -0.481% | 349,863 | +2.289% |
| 2026-11-11 | 47.47 | 48.12 | 46.91 | 47.84 | +1.184% | 317,615 | +1.798% |
| 2026-11-10 | 47.63 | 47.95 | 47.08 | 47.28 | -0.505% | 353,226 | +3.003% |
| 2026-11-09 | 45.90 | 47.69 | 45.54 | 47.52 | +4.901% | 314,616 | +2.483% |
| 2026-11-06 | 45.17 | 46.13 | 44.97 | 45.30 | -1.543% | 411,061 | +7.506% |
| 2026-11-05 | 48.89 | 49.46 | 45.94 | 46.01 | -4.721% | 616,678 | +5.847% |
| 2026-11-04 | 46.41 | 48.44 | 46.14 | 48.29 | +7.073% | 783,407 | +0.849% |
| 2026-11-03 | 46.81 | 47.17 | 45.05 | 45.10 | -3.632% | 660,850 | +7.982% |
| 2026-11-02 | 46.23 | 46.85 | 45.49 | 46.80 | +2.027% | 687,960 | +4.060% |
| 2026-10-30 | 46.41 | 46.62 | 44.84 | 45.87 | -0.520% | 651,258 | +6.170% |
| 2026-10-29 | 47.80 | 48.39 | 45.45 | 46.11 | -3.252% | 506,639 | +5.617% |
| 2026-10-28 | 47.72 | 48.71 | 47.34 | 47.66 | -1.366% | 604,657 | +2.182% |
| 2026-10-27 | 48.02 | 48.35 | 47.44 | 48.32 | +0.145% | 511,078 | +0.786% |
| 2026-10-26 | 47.46 | 48.68 | 47.04 | 48.25 | +2.922% | 615,851 | +0.933% |
| 2026-10-23 | 46.93 | 47.04 | 45.95 | 46.88 | -0.846% | 601,431 | +3.882% |
| 2026-10-22 | 46.38 | 47.59 | 45.95 | 47.28 | +2.227% | 560,328 | +3.003% |
| 2026-10-21 | 46.62 | 46.80 | 45.32 | 46.25 | -0.495% | 536,618 | +5.297% |
| 2026-10-20 | 46.29 | 47.34 | 46.24 | 46.48 | +0.497% | 477,960 | +4.776% |
| 2026-10-19 | 47.48 | 47.90 | 46.00 | 46.25 | -3.222% | 420,633 | +5.297% |
| 2026-10-16 | 48.45 | 48.68 | 46.81 | 47.79 | -0.974% | 464,296 | +1.904% |
| 2026-10-15 | 48.02 | 48.87 | 47.56 | 48.26 | +1.216% | 527,767 | +0.912% |
| 2026-10-14 | 46.24 | 47.72 | 45.67 | 47.68 | +4.128% | 516,157 | +2.139% |
| 2026-10-13 | 44.79 | 46.17 | 44.79 | 45.79 | +2.255% | 571,686 | +6.355% |
| 2026-10-12 | 44.53 | 44.99 | 44.33 | 44.78 | +0.607% | 515,883 | +8.754% |
| 2026-10-09 | 44.02 | 44.56 | 44.02 | 44.51 | +0.998% | 478,734 | +9.414% |
| 2026-10-08 | 43.36 | 44.45 | 43.17 | 44.07 | +1.101% | 550,838 | +10.506% |
| 2026-10-07 | 44.45 | 44.67 | 43.11 | 43.59 | -1.580% | 821,833 | +11.723% |
| 2026-10-06 | 44.91 | 45.23 | 43.92 | 44.29 | -0.539% | 492,970 | +9.957% |
| 2026-10-05 | 45.31 | 45.55 | 44.40 | 44.53 | -2.325% | 849,933 | +9.364% |
| 2026-10-02 | 45.10 | 45.82 | 45.10 | 45.59 | +1.809% | 605,648 | +6.822% |
| 2026-10-01 | 44.72 | 45.32 | 44.29 | 44.78 | -0.022% | 398,456 | +8.754% |
| 2026-09-30 | 45.56 | 45.69 | 44.45 | 44.79 | -1.495% | 626,003 | +8.730% |
| 2026-09-29 | 45.37 | 46.10 | 45.11 | 45.47 | -0.612% | 474,979 | +7.104% |
| 2026-09-28 | 45.92 | 46.45 | 45.13 | 45.75 | -0.218% | 832,129 | +6.448% |
| 2026-09-25 | 46.14 | 46.16 | 45.32 | 45.85 | -0.650% | 964,391 | +6.216% |
| 2026-09-24 | 44.20 | 46.15 | 43.91 | 46.15 | +5.510% | 561,346 | +5.525% |
| 2026-09-23 | 45.38 | 45.84 | 43.53 | 43.74 | -4.623% | 402,151 | +11.340% |
| 2026-09-22 | 46.67 | 47.38 | 45.15 | 45.86 | -0.800% | 850,110 | +6.193% |
| 2026-09-21 | 47.08 | 47.42 | 46.22 | 46.23 | -1.260% | 506,157 | +5.343% |
| 2026-09-18 | 46.19 | 46.89 | 45.53 | 46.82 | +1.123% | 1,306,533 | +4.015% |
| 2026-09-17 | 46.70 | 47.06 | 45.69 | 46.30 | 0.000% | 603,311 | +5.184% |
| 2026-09-16 | 44.79 | 46.33 | 44.08 | 46.30 | +3.325% | 637,637 | +5.184% |
| 2026-09-15 | 45.09 | 45.09 | 44.01 | 44.81 | -0.929% | 743,584 | +8.681% |
| 2026-09-14 | 45.11 | 46.05 | 44.45 | 45.23 | +1.755% | 561,676 | +7.672% |
| 2026-09-11 | 45.00 | 45.30 | 44.25 | 44.45 | +0.771% | 592,113 | +9.561% |
| 2026-09-10 | 44.89 | 45.18 | 43.64 | 44.11 | -1.121% | 577,213 | +10.406% |
| 2026-09-09 | 45.50 | 47.26 | 44.19 | 44.61 | -0.712% | 841,042 | +9.168% |
| 2026-09-08 | 45.21 | 47.73 | 43.60 | 44.93 | +2.276% | 1,433,198 | +8.391% |
| 2026-09-04 | 43.80 | 44.54 | 43.26 | 43.93 | +0.711% | 1,098,019 | +10.858% |
| 2026-09-03 | 44.50 | 44.50 | 42.50 | 43.62 | -1.779% | 803,616 | +11.646% |
| 2026-09-02 | 44.98 | 45.34 | 44.34 | 44.41 | -0.515% | 537,544 | +9.660% |
| 2026-09-01 | 44.12 | 45.84 | 44.12 | 44.64 | +1.778% | 576,150 | +9.095% |
| 2026-08-31 | 45.63 | 45.99 | 43.75 | 43.86 | -4.236% | 967,567 | +11.035% |
| 2026-08-28 | 47.51 | 47.67 | 45.78 | 45.80 | -3.089% | 382,682 | +6.332% |
| 2026-08-27 | 47.91 | 47.93 | 47.04 | 47.26 | -1.501% | 385,432 | +3.047% |
| 2026-08-26 | 47.76 | 48.24 | 47.48 | 47.98 | +0.798% | 345,912 | +1.501% |
| 2026-08-25 | 48.57 | 48.59 | 47.14 | 47.60 | -1.937% | 419,656 | +2.311% |
| 2026-08-24 | 48.36 | 49.00 | 47.42 | 48.54 | +1.041% | 404,770 | +0.330% |
| 2026-08-21 | 47.41 | 48.45 | 46.92 | 48.04 | +2.737% | 343,602 | +1.374% |
| 2026-08-20 | 45.99 | 47.07 | 45.66 | 46.76 | -0.064% | 599,754 | +4.149% |
| 2026-08-19 | 46.88 | 48.00 | 46.75 | 46.79 | -0.149% | 485,312 | +4.082% |
| 2026-08-18 | 48.38 | 48.76 | 46.56 | 46.86 | -2.598% | 501,468 | +3.927% |
| 2026-08-17 | 47.88 | 48.47 | 47.00 | 48.11 | -0.640% | 366,718 | +1.226% |
| 2026-08-14 | 48.19 | 48.66 | 47.84 | 48.42 | -0.329% | 319,148 | +0.578% |
| 2026-08-13 | 48.32 | 48.76 | 47.78 | 48.58 | +1.420% | 549,519 | +0.247% |
| 2026-08-12 | 47.00 | 48.58 | 46.54 | 47.90 | +1.333% | 700,297 | +1.670% |
| 2026-08-11 | 46.59 | 47.64 | 46.46 | 47.27 | +2.095% | 398,496 | +3.025% |
| 2026-08-10 | 46.47 | 46.91 | 46.11 | 46.30 | -1.615% | 349,116 | +5.184% |
| 2026-08-07 | 47.18 | 47.45 | 46.47 | 47.06 | -1.672% | 324,098 | +3.485% |
| 2026-08-06 | 48.77 | 49.39 | 47.67 | 47.86 | -0.395% | 303,284 | +1.755% |
| 2026-08-05 | 49.09 | 49.48 | 47.82 | 48.05 | -1.132% | 359,002 | +1.353% |
| 2026-08-04 | 46.98 | 48.86 | 46.71 | 48.60 | +2.597% | 773,003 | +0.206% |
| 2026-08-03 | 50.92 | 51.85 | 47.31 | 47.37 | -6.807% | 935,958 | +2.808% |
| 2026-07-31 | 49.54 | 50.94 | 49.08 | 50.83 | +2.212% | 317,199 | -4.190% |
| 2026-07-30 | 50.34 | 50.86 | 49.29 | 49.73 | -0.857% | 497,010 | -2.071% |
| 2026-07-29 | 50.72 | 51.60 | 50.15 | 50.16 | -1.221% | 431,396 | -2.911% |
| 2026-07-28 | 49.74 | 51.20 | 49.72 | 50.78 | +3.527% | 462,056 | -4.096% |
| 2026-07-27 | 49.94 | 51.00 | 48.74 | 49.05 | -1.248% | 530,204 | -0.714% |
| 2026-07-24 | 49.00 | 49.70 | 48.73 | 49.67 | +2.223% | 328,241 | -1.953% |
| 2026-07-23 | 48.79 | 49.36 | 47.95 | 48.59 | -3.033% | 428,641 | +0.226% |
| 2026-07-22 | 49.81 | 50.39 | 49.45 | 50.11 | +0.381% | 447,027 | -2.814% |
| 2026-07-21 | 48.89 | 50.23 | 48.89 | 49.92 | +2.674% | 509,991 | -2.444% |
| 2026-07-20 | 49.06 | 49.93 | 48.23 | 48.62 | -0.978% | 416,494 | +0.165% |
| 2026-07-17 | 50.12 | 50.91 | 48.30 | 49.10 | -2.172% | 542,037 | -0.815% |
| 2026-07-16 | 48.16 | 50.58 | 48.16 | 50.19 | +3.442% | 610,731 | -2.969% |
| 2026-07-15 | 49.59 | 50.16 | 48.41 | 48.52 | -2.059% | 515,845 | +0.371% |
| 2026-07-14 | 49.80 | 50.46 | 48.64 | 49.54 | +1.143% | 730,277 | -1.696% |
| 2026-07-13 | 48.90 | 49.74 | 48.05 | 48.98 | +0.225% | 454,024 | -0.572% |
| 2026-07-10 | 47.93 | 49.35 | 47.64 | 48.87 | +1.940% | 410,945 | -0.348% |
| 2026-07-09 | 46.01 | 47.95 | 46.00 | 47.94 | +1.611% | 461,633 | +1.585% |
| 2026-07-08 | 47.21 | 48.00 | 46.36 | 47.18 | -0.148% | 605,653 | +3.222% |
| 2026-07-07 | 46.65 | 47.73 | 46.30 | 47.25 | +1.264% | 424,170 | +3.069% |
| 2026-07-06 | 45.89 | 46.91 | 45.79 | 46.66 | +2.392% | 581,995 | +4.372% |
| 2026-07-02 | 46.88 | 46.88 | 45.01 | 45.57 | -0.241% | 508,918 | +6.869% |
| 2026-07-01 | 45.18 | 47.00 | 45.18 | 45.68 | +0.022% | 629,889 | +6.611% |
| 2026-06-30 | 45.52 | 46.18 | 45.26 | 45.67 | -1.126% | 782,651 | +6.635% |
| 2026-06-29 | 48.95 | 48.95 | 45.91 | 46.19 | -5.984% | 972,600 | +5.434% |
| 2026-06-26 | 50.55 | 50.77 | 48.42 | 49.13 | -2.326% | 1,786,843 | -0.875% |
| 2026-06-25 | 50.70 | 51.97 | 50.10 | 50.30 | -1.719% | 599,586 | -3.181% |
| 2026-06-24 | 51.15 | 51.48 | 50.00 | 51.18 | -0.583% | 801,386 | -4.846% |
| 2026-06-23 | 50.97 | 51.93 | 50.51 | 51.48 | +0.902% | 502,504 | -5.400% |
| 2026-06-22 | 51.70 | 53.56 | 50.93 | 51.02 | -1.334% | 765,765 | -4.547% |
| 2026-06-18 | 50.00 | 51.85 | 49.39 | 51.71 | +4.149% | 1,646,884 | -5.821% |
| 2026-06-17 | 48.99 | 49.67 | 48.72 | 49.65 | +0.283% | 572,860 | -1.913% |
| 2026-06-16 | 50.91 | 51.02 | 49.18 | 49.51 | -1.629% | 541,774 | -1.636% |
| 2026-06-15 | 50.50 | 50.50 | 48.95 | 50.33 | -0.119% | 553,507 | -3.239% |
| 2026-06-12 | 49.85 | 51.11 | 49.85 | 50.39 | +1.063% | 397,395 | -3.354% |
| 2026-06-11 | 51.00 | 51.09 | 49.44 | 49.86 | -1.443% | 710,887 | -2.327% |
| 2026-06-10 | 46.33 | 51.35 | 46.08 | 50.59 | +9.195% | 1,071,476 | -3.736% |
| 2026-06-09 | 41.93 | 46.91 | 40.40 | 46.33 | -10.283% | 2,821,128 | +5.115% |
| 2026-06-08 | 55.55 | 57.02 | 51.05 | 51.64 | -6.988% | 1,186,955 | -5.693% |
| 2026-06-05 | 53.50 | 55.87 | 53.18 | 55.52 | +4.814% | 827,551 | -12.284% |
| 2026-06-04 | 52.12 | 53.35 | 51.65 | 52.97 | +1.709% | 503,554 | -8.061% |
| 2026-06-03 | 51.51 | 52.48 | 50.73 | 52.08 | -0.440% | 530,718 | -6.490% |
| 2026-06-02 | 51.93 | 52.86 | 51.65 | 52.31 | +0.442% | 424,051 | -6.901% |
| 2026-06-01 | 50.98 | 52.14 | 50.03 | 52.08 | +1.422% | 543,314 | -6.490% |
| 2026-05-29 | 52.35 | 52.76 | 50.66 | 51.35 | -2.116% | 651,431 | -5.161% |
| 2026-05-28 | 51.79 | 52.86 | 51.01 | 52.46 | +1.001% | 508,059 | -7.167% |
| 2026-05-27 | 49.98 | 52.04 | 49.63 | 51.94 | +4.193% | 404,387 | -6.238% |
| 2026-05-26 | 49.99 | 50.38 | 48.95 | 49.85 | +1.095% | 431,340 | -2.307% |
| 2026-05-22 | 49.82 | 50.32 | 49.00 | 49.31 | -1.182% | 377,476 | -1.237% |
| 2026-05-21 | 49.35 | 50.62 | 48.17 | 49.90 | -0.953% | 474,045 | -2.405% |
| 2026-05-20 | 50.50 | 51.09 | 49.77 | 50.38 | +0.219% | 425,825 | -3.335% |
| 2026-05-19 | 50.40 | 51.84 | 50.16 | 50.27 | -0.985% | 428,626 | -3.123% |
| 2026-05-18 | 50.96 | 51.44 | 50.35 | 50.77 | +0.395% | 472,188 | -4.077% |
| 2026-05-15 | 51.53 | 51.68 | 50.42 | 50.57 | -2.110% | 446,327 | -3.698% |
| 2026-05-14 | 52.37 | 52.82 | 51.19 | 51.66 | -0.883% | 483,727 | -5.730% |
| 2026-05-13 | 51.21 | 52.33 | 50.27 | 52.12 | +1.936% | 557,839 | -6.562% |
| 2026-05-12 | 52.13 | 52.77 | 50.75 | 51.13 | -2.181% | 1,022,038 | -4.753% |
| 2026-05-11 | 52.83 | 53.18 | 51.97 | 52.27 | -0.096% | 621,003 | -6.830% |
| 2026-05-08 | 50.48 | 52.49 | 50.48 | 52.32 | +4.452% | 528,964 | -6.919% |
| 2026-05-07 | 51.28 | 51.95 | 49.16 | 50.09 | -3.320% | 753,103 | -2.775% |
| 2026-05-06 | 52.00 | 52.68 | 51.51 | 51.81 | +0.955% | 541,136 | -6.003% |
| 2026-05-05 | 50.62 | 52.00 | 50.25 | 51.32 | +2.028% | 457,689 | -5.105% |
| 2026-05-04 | 51.04 | 51.68 | 50.11 | 50.30 | -1.835% | 683,925 | -3.181% |
| 2026-05-01 | 50.22 | 51.74 | 50.13 | 51.24 | +2.439% | 773,591 | -4.957% |
| 2026-04-30 | 49.18 | 50.18 | 49.01 | 50.02 | +2.249% | 630,691 | -2.639% |
| 2026-04-29 | 47.80 | 49.06 | 47.80 | 48.92 | +1.789% | 531,513 | -0.450% |
| 2026-04-28 | 48.26 | 48.76 | 47.50 | 48.06 | -0.125% | 400,237 | +1.332% |
| 2026-04-27 | 48.24 | 48.93 | 47.59 | 48.12 | -0.062% | 498,060 | +1.205% |
| 2026-04-24 | 47.53 | 48.23 | 46.50 | 48.15 | +1.134% | 368,466 | +1.142% |
| 2026-04-23 | 47.83 | 48.50 | 47.33 | 47.61 | +0.168% | 492,704 | +2.289% |
| 2026-04-22 | 47.30 | 48.10 | 46.94 | 47.53 | +1.257% | 564,494 | +2.462% |
| 2026-04-21 | 48.56 | 48.80 | 46.55 | 46.94 | -3.336% | 820,090 | +3.749% |
| 2026-04-20 | 48.99 | 49.84 | 48.56 | 48.56 | -0.695% | 638,128 | +0.288% |
| 2026-04-17 | 47.24 | 49.09 | 47.20 | 48.90 | +4.043% | 597,417 | -0.409% |
| 2026-04-16 | 46.70 | 47.13 | 46.15 | 47.00 | +0.064% | 461,781 | +3.617% |
| 2026-04-15 | 47.34 | 48.02 | 46.80 | 46.97 | -0.991% | 575,907 | +3.683% |
| 2026-04-14 | 47.05 | 48.13 | 46.58 | 47.44 | +0.872% | 524,767 | +2.656% |
| 2026-04-13 | 46.07 | 47.06 | 45.64 | 47.03 | +1.665% | 561,088 | +3.551% |
| 2026-04-10 | 47.38 | 47.54 | 46.07 | 46.26 | -2.467% | 604,245 | +5.275% |
| 2026-04-09 | 46.24 | 47.50 | 45.66 | 47.43 | +1.825% | 535,431 | +2.678% |
| 2026-04-08 | 44.35 | 46.65 | 44.35 | 46.58 | +5.984% | 812,538 | +4.551% |
| 2026-04-07 | 44.79 | 45.00 | 43.08 | 43.95 | -3.130% | 696,296 | +10.808% |
| 2026-04-06 | 44.68 | 45.42 | 44.35 | 45.37 | +1.182% | 398,732 | +7.340% |
| 2026-04-02 | 44.74 | 45.02 | 43.90 | 44.84 | +0.045% | 596,449 | +8.608% |
| 2026-04-01 | 45.08 | 45.97 | 44.00 | 44.82 | -0.533% | 959,936 | +8.657% |
| 2026-03-31 | 44.85 | 45.16 | 44.08 | 45.06 | +0.986% | 754,319 | +8.078% |
| 2026-03-30 | 46.07 | 46.07 | 44.38 | 44.62 | -2.852% | 743,583 | +9.144% |
| 2026-03-27 | 45.17 | 46.00 | 44.36 | 45.93 | +1.795% | 1,124,196 | +6.031% |
| 2026-03-26 | 44.83 | 47.59 | 44.46 | 45.12 | +3.581% | 1,587,219 | +7.934% |
| 2026-03-25 | 42.00 | 44.45 | 41.86 | 43.56 | +5.574% | 954,072 | +11.800% |
| 2026-03-24 | 39.91 | 41.75 | 39.91 | 41.26 | +3.564% | 708,765 | +18.032% |
| 2026-03-23 | 39.46 | 40.26 | 39.46 | 39.84 | +2.760% | 501,054 | +22.239% |
| 2026-03-20 | 39.46 | 39.67 | 38.76 | 38.77 | -1.873% | 2,086,138 | +25.613% |
| 2026-03-19 | 39.11 | 39.98 | 38.72 | 39.51 | +0.534% | 622,179 | +23.260% |
| 2026-03-18 | 40.03 | 40.26 | 39.26 | 39.30 | -2.166% | 729,348 | +23.919% |
| 2026-03-17 | 41.46 | 41.70 | 40.11 | 40.17 | -3.181% | 736,902 | +21.235% |
| 2026-03-16 | 42.17 | 42.65 | 41.38 | 41.49 | -0.408% | 874,663 | +17.378% |
| 2026-03-13 | 40.49 | 41.84 | 40.38 | 41.66 | +3.272% | 782,202 | +16.899% |
| 2026-03-12 | 40.12 | 41.09 | 39.53 | 40.34 | -1.030% | 933,530 | +20.724% |
| 2026-03-11 | 38.00 | 41.61 | 37.59 | 40.76 | +8.174% | 1,409,640 | +19.480% |
| 2026-03-10 | 39.06 | 39.62 | 34.84 | 37.68 | -2.987% | 1,880,983 | +29.246% |
| 2026-03-09 | 36.03 | 39.11 | 35.14 | 38.84 | +6.498% | 1,623,240 | +25.386% |
| 2026-03-06 | 36.91 | 37.09 | 36.33 | 36.47 | -3.595% | 435,982 | +33.534% |
| 2026-03-05 | 37.70 | 38.13 | 37.37 | 37.83 | -1.382% | 456,270 | +28.734% |
| 2026-03-04 | 38.45 | 38.76 | 37.71 | 38.36 | +1.107% | 492,336 | +26.955% |
| 2026-03-03 | 37.81 | 38.23 | 36.53 | 37.94 | -1.761% | 497,366 | +28.361% |
| 2026-03-02 | 37.86 | 38.86 | 37.16 | 38.62 | +1.073% | 660,350 | +26.100% |
| 2026-02-27 | 38.77 | 39.19 | 37.91 | 38.21 | -2.376% | 761,656 | +27.454% |
| 2026-02-26 | 39.20 | 39.99 | 38.70 | 39.14 | +0.798% | 520,901 | +24.425% |
| 2026-02-25 | 38.49 | 38.94 | 37.41 | 38.83 | +0.805% | 702,948 | +25.418% |
| 2026-02-24 | 38.40 | 38.70 | 38.15 | 38.52 | +0.732% | 445,793 | +26.428% |
| 2026-02-23 | 38.72 | 39.00 | 37.59 | 38.24 | -1.291% | 531,677 | +27.354% |
| 2026-02-20 | 38.81 | 38.97 | 37.75 | 38.74 | +0.155% | 643,286 | +25.710% |
| 2026-02-19 | 38.94 | 39.30 | 38.37 | 38.68 | -1.226% | 440,402 | +25.905% |
| 2026-02-18 | 39.23 | 40.07 | 38.71 | 39.16 | -0.458% | 509,653 | +24.362% |
| 2026-02-17 | 40.66 | 41.43 | 39.20 | 39.34 | -2.382% | 657,711 | +23.793% |
| 2026-02-13 | 41.30 | 41.90 | 40.04 | 40.30 | -2.421% | 832,580 | +20.844% |
| 2026-02-12 | 40.46 | 41.36 | 39.84 | 41.30 | +3.018% | 816,267 | +17.918% |
| 2026-02-11 | 39.15 | 40.17 | 38.37 | 40.09 | +3.378% | 591,178 | +21.477% |
| 2026-02-10 | 39.17 | 39.83 | 38.74 | 38.78 | -1.748% | 386,564 | +25.580% |
| 2026-02-09 | 40.90 | 41.01 | 39.44 | 39.47 | -2.998% | 591,688 | +23.385% |
| 2026-02-06 | 40.00 | 40.97 | 39.86 | 40.69 | +2.494% | 742,656 | +19.685% |
| 2026-02-05 | 39.09 | 40.25 | 38.92 | 39.70 | +2.531% | 1,092,531 | +22.670% |
| 2026-02-04 | 39.50 | 39.79 | 38.23 | 38.72 | -1.601% | 607,173 | +25.775% |
| 2026-02-03 | 38.30 | 39.49 | 38.27 | 39.35 | +2.634% | 657,851 | +23.761% |
| 2026-02-02 | 37.20 | 38.41 | 36.95 | 38.34 | +2.981% | 629,628 | +27.021% |
| 2026-01-30 | 37.33 | 37.41 | 36.45 | 37.23 | -0.134% | 565,697 | +30.808% |
| 2026-01-29 | 37.76 | 37.76 | 36.53 | 37.28 | -0.348% | 625,492 | +30.633% |
| 2026-01-28 | 39.07 | 39.38 | 37.04 | 37.41 | -4.249% | 1,072,612 | +30.179% |
| 2026-01-27 | 36.39 | 39.26 | 36.36 | 39.07 | +7.809% | 914,003 | +24.648% |
| 2026-01-26 | 35.30 | 36.67 | 35.30 | 36.24 | +2.925% | 821,810 | +34.382% |
| 2026-01-23 | 34.11 | 35.27 | 34.10 | 35.21 | +2.713% | 675,601 | +38.313% |
| 2026-01-22 | 34.50 | 35.00 | 34.02 | 34.28 | -0.291% | 581,967 | +42.065% |
| 2026-01-21 | 34.06 | 34.95 | 33.36 | 34.38 | +1.118% | 805,547 | +41.652% |
| 2026-01-20 | 34.70 | 34.70 | 33.61 | 34.00 | -2.940% | 707,772 | +43.235% |
| 2026-01-16 | 35.25 | 35.25 | 34.21 | 35.03 | -0.539% | 689,894 | +39.024% |
| 2026-01-15 | 34.74 | 35.24 | 34.46 | 35.22 | +1.499% | 740,915 | +38.274% |
| 2026-01-14 | 33.83 | 34.83 | 33.78 | 34.70 | +2.724% | 583,886 | +40.346% |
| 2026-01-13 | 33.71 | 34.09 | 33.37 | 33.78 | +0.119% | 722,452 | +44.168% |
| 2026-01-12 | 32.52 | 34.07 | 32.17 | 33.74 | +3.752% | 999,642 | +44.339% |
| 2026-01-09 | 33.02 | 33.39 | 32.06 | 32.52 | -1.455% | 791,796 | +49.754% |
| 2026-01-08 | 32.68 | 33.47 | 32.34 | 33.00 | -0.901% | 1,133,892 | +47.576% |
| 2026-01-07 | 34.00 | 34.11 | 33.16 | 33.30 | -1.683% | 918,082 | +46.246% |
| 2026-01-06 | 34.99 | 34.99 | 32.97 | 33.87 | +1.803% | 1,114,326 | +43.785% |
| 2026-01-05 | 33.05 | 33.81 | 32.30 | 33.27 | -0.449% | 1,097,177 | +46.378% |
| 2026-01-02 | 33.59 | 34.26 | 33.39 | 33.42 | -0.743% | 1,263,133 | +45.721% |
| 2025-12-31 | 33.52 | 34.14 | 33.27 | 33.67 | +0.477% | 878,932 | +44.639% |
| 2025-12-30 | 33.72 | 33.98 | 33.31 | 33.51 | -0.623% | 696,582 | +45.330% |
| 2025-12-29 | 33.39 | 33.83 | 32.82 | 33.72 | +0.928% | 845,782 | +44.425% |
| 2025-12-26 | 33.84 | 34.28 | 33.41 | 33.41 | -1.154% | 565,343 | +45.765% |
| 2025-12-24 | 33.60 | 33.95 | 33.25 | 33.80 | -0.588% | 358,377 | +44.083% |
| 2025-12-23 | 34.61 | 35.01 | 33.74 | 34.00 | -1.961% | 868,410 | +43.235% |
| 2025-12-22 | 33.50 | 34.96 | 33.50 | 34.68 | +3.245% | 1,408,830 | +40.427% |
| 2025-12-19 | 32.65 | 33.70 | 32.51 | 33.59 | +1.880% | 1,670,527 | +44.984% |
| 2025-12-18 | 33.32 | 33.54 | 32.84 | 32.97 | -0.483% | 803,505 | +47.710% |
| 2025-12-17 | 32.85 | 33.92 | 32.85 | 33.13 | +0.822% | 710,975 | +46.997% |
| 2025-12-16 | 32.86 | 33.09 | 32.43 | 32.86 | +1.232% | 791,451 | +48.205% |
| 2025-12-15 | 32.60 | 33.18 | 32.34 | 32.46 | -1.067% | 782,372 | +50.031% |
| 2025-12-12 | 32.59 | 33.23 | 32.05 | 32.81 | +0.923% | 887,873 | +48.430% |
| 2025-12-11 | 31.18 | 33.00 | 31.18 | 32.51 | +3.469% | 1,276,237 | +49.800% |
| 2025-12-10 | 34.40 | 34.82 | 30.91 | 31.42 | -8.848% | 1,811,105 | +54.997% |
| 2025-12-09 | 34.54 | 35.11 | 34.38 | 34.47 | -0.577% | 667,031 | +41.282% |
| 2025-12-08 | 34.00 | 34.76 | 33.60 | 34.67 | +1.642% | 1,189,868 | +40.467% |
| 2025-12-05 | 34.11 | 34.28 | 33.58 | 34.11 | 0.000% | 941,948 | +42.773% |
| 2025-12-04 | 33.33 | 34.30 | 32.78 | 34.11 | +2.371% | 1,414,997 | +42.773% |
| 2025-12-03 | 35.36 | 35.60 | 32.30 | 33.32 | -7.316% | 1,862,823 | +46.158% |
| 2025-12-02 | 38.27 | 38.70 | 35.51 | 35.95 | +4.627% | 2,181,115 | +35.466% |
| 2025-12-01 | 37.10 | 37.28 | 34.25 | 34.36 | -7.907% | 2,067,222 | +41.735% |
| 2025-11-28 | 37.54 | 37.66 | 36.92 | 37.31 | -0.850% | 506,818 | +30.528% |
| 2025-11-26 | 37.17 | 38.12 | 37.17 | 37.63 | +1.511% | 1,055,594 | +29.418% |
| 2025-11-25 | 35.43 | 37.09 | 35.43 | 37.07 | +4.276% | 882,207 | +31.373% |
| 2025-11-24 | 34.97 | 36.13 | 34.97 | 35.55 | +1.571% | 985,246 | +36.990% |
| 2025-11-21 | 35.15 | 35.57 | 34.51 | 35.00 | +0.459% | 1,030,442 | +39.143% |
| 2025-11-20 | 36.04 | 36.51 | 34.80 | 34.84 | -1.554% | 802,162 | +39.782% |
| 2025-11-19 | 35.75 | 36.00 | 35.08 | 35.39 | -0.338% | 672,561 | +37.609% |
| 2025-11-18 | 34.46 | 35.95 | 34.26 | 35.51 | +1.197% | 1,177,945 | +37.144% |
| 2025-11-17 | 38.25 | 38.25 | 34.97 | 35.09 | -9.164% | 1,414,578 | +38.786% |
| 2025-11-14 | 38.15 | 38.91 | 38.02 | 38.63 | +0.026% | 536,769 | +26.068% |
| 2025-11-13 | 40.04 | 40.05 | 38.34 | 38.62 | -3.474% | 536,596 | +26.100% |
| 2025-11-12 | 39.60 | 40.49 | 39.60 | 40.01 | +1.163% | 920,247 | +21.720% |
| 2025-11-11 | 39.65 | 40.40 | 39.46 | 39.55 | 0.000% | 820,840 | +23.135% |
| 2025-11-10 | 39.04 | 40.70 | 38.87 | 39.55 | +2.834% | 1,185,514 | +23.135% |
| 2025-11-07 | 37.34 | 38.75 | 36.92 | 38.46 | +3.221% | 629,113 | +26.625% |
| 2025-11-06 | 36.87 | 37.70 | 36.51 | 37.26 | +0.921% | 735,244 | +30.703% |
| 2025-11-05 | 36.76 | 37.34 | 36.42 | 36.92 | +0.490% | 721,165 | +31.907% |
| 2025-11-04 | 36.93 | 37.52 | 36.28 | 36.74 | -1.660% | 753,176 | +32.553% |
| 2025-11-03 | 37.43 | 38.13 | 36.18 | 37.36 | -0.770% | 986,823 | +30.353% |
| 2025-10-31 | 37.92 | 38.27 | 37.40 | 37.65 | -1.259% | 795,514 | +29.349% |
| 2025-10-30 | 38.04 | 38.62 | 37.87 | 38.13 | -0.418% | 835,880 | +27.721% |
| 2025-10-29 | 38.53 | 39.13 | 37.88 | 38.29 | -1.238% | 648,297 | +27.187% |
| 2025-10-28 | 38.55 | 39.12 | 37.85 | 38.77 | -0.488% | 525,639 | +25.613% |
| 2025-10-27 | 39.80 | 40.00 | 38.78 | 38.96 | -1.467% | 549,633 | +25.000% |
| 2025-10-24 | 39.99 | 40.48 | 39.52 | 39.54 | -0.778% | 744,107 | +23.166% |
| 2025-10-23 | 40.28 | 40.36 | 39.36 | 39.85 | -1.288% | 587,583 | +22.208% |
| 2025-10-22 | 40.10 | 40.40 | 39.40 | 40.37 | +0.398% | 867,638 | +20.634% |
| 2025-10-21 | 41.28 | 41.30 | 40.18 | 40.21 | -2.639% | 688,896 | +21.114% |
| 2025-10-20 | 42.11 | 42.37 | 40.80 | 41.30 | -1.807% | 697,560 | +17.918% |
| 2025-10-17 | 42.31 | 42.48 | 41.51 | 42.06 | +0.167% | 705,983 | +15.787% |
| 2025-10-16 | 43.05 | 43.29 | 41.75 | 41.99 | -2.440% | 615,663 | +15.980% |
| 2025-10-15 | 42.65 | 43.19 | 42.31 | 43.04 | +2.403% | 767,771 | +13.151% |
| 2025-10-14 | 41.15 | 42.43 | 41.09 | 42.03 | +1.669% | 870,675 | +15.870% |
| 2025-10-13 | 41.55 | 42.34 | 41.06 | 41.34 | +0.340% | 674,839 | +17.804% |
| 2025-10-10 | 42.77 | 42.77 | 41.03 | 41.20 | -3.013% | 932,027 | +18.204% |
| 2025-10-09 | 42.57 | 42.96 | 41.92 | 42.48 | -0.071% | 1,009,137 | +14.642% |
| 2025-10-08 | 42.42 | 42.84 | 41.87 | 42.51 | +0.998% | 1,081,247 | +14.561% |
| 2025-10-07 | 41.20 | 42.10 | 40.13 | 42.09 | +1.740% | 1,697,128 | +15.704% |
| 2025-10-06 | 40.71 | 41.90 | 40.53 | 41.37 | +2.073% | 1,443,561 | +17.718% |
| 2025-10-03 | 40.04 | 41.19 | 39.94 | 40.53 | +1.224% | 1,872,093 | +20.158% |
| 2025-10-02 | 38.90 | 40.27 | 38.86 | 40.04 | +1.290% | 1,784,343 | +21.628% |
| 2025-10-01 | 38.42 | 39.69 | 37.84 | 39.53 | +5.077% | 3,002,224 | +23.198% |
| 2025-09-30 | 33.80 | 38.06 | 33.78 | 37.62 | +18.451% | 4,021,936 | +29.452% |
| 2025-09-29 | 31.73 | 31.91 | 30.57 | 31.76 | +0.443% | 1,395,452 | +53.338% |
| 2025-09-26 | 30.12 | 31.67 | 30.02 | 31.62 | +4.737% | 989,238 | +54.016% |
| 2025-09-25 | 30.31 | 30.90 | 29.54 | 30.19 | +3.532% | 1,287,118 | +61.312% |
| 2025-09-24 | 29.67 | 29.79 | 29.15 | 29.16 | -1.119% | 723,397 | +67.010% |
| 2025-09-23 | 28.95 | 29.62 | 28.71 | 29.49 | +2.148% | 853,712 | +65.141% |
| 2025-09-22 | 29.53 | 29.67 | 28.79 | 28.87 | -3.023% | 1,044,632 | +68.687% |
| 2025-09-19 | 30.89 | 31.01 | 29.64 | 29.77 | -3.376% | 2,441,392 | +63.588% |
| 2025-09-18 | 30.48 | 30.95 | 30.22 | 30.81 | +1.449% | 1,522,361 | +58.066% |
| 2025-09-17 | 29.28 | 30.50 | 28.81 | 30.37 | +4.400% | 1,834,500 | +60.356% |
| 2025-09-16 | 28.24 | 29.24 | 28.01 | 29.09 | +3.893% | 1,116,907 | +67.411% |
| 2025-09-15 | 29.02 | 29.20 | 27.97 | 28.00 | -4.044% | 748,368 | +73.929% |
| 2025-09-12 | 29.52 | 29.62 | 29.18 | 29.18 | -1.552% | 584,866 | +66.895% |
| 2025-09-11 | 28.48 | 29.81 | 28.40 | 29.64 | +4.256% | 918,080 | +64.305% |
| 2025-09-10 | 28.57 | 28.84 | 28.27 | 28.43 | -0.803% | 829,493 | +71.298% |
| 2025-09-09 | 28.79 | 28.90 | 28.03 | 28.66 | -0.452% | 617,870 | +69.923% |
| 2025-09-08 | 28.88 | 29.15 | 28.21 | 28.79 | -0.553% | 1,080,550 | +69.156% |
| 2025-09-05 | 29.00 | 29.30 | 28.48 | 28.95 | +0.138% | 719,244 | +68.221% |
| 2025-09-04 | 28.45 | 28.98 | 28.13 | 28.91 | +2.809% | 1,007,078 | +68.454% |
| 2025-09-03 | 27.95 | 28.56 | 27.91 | 28.12 | -0.142% | 784,110 | +73.186% |
| 2025-09-02 | 27.98 | 28.32 | 27.63 | 28.16 | -0.424% | 719,527 | +72.940% |
| 2025-08-29 | 28.10 | 28.30 | 27.66 | 28.28 | +1.289% | 800,438 | +72.207% |
| 2025-08-28 | 27.56 | 28.00 | 27.21 | 27.92 | +1.453% | 791,990 | +74.427% |
| 2025-08-27 | 27.60 | 28.10 | 27.34 | 27.52 | -1.433% | 771,690 | +76.962% |
| 2025-08-26 | 27.55 | 28.12 | 27.37 | 27.92 | +1.675% | 1,217,089 | +74.427% |
| 2025-08-25 | 27.04 | 27.83 | 26.95 | 27.46 | +0.182% | 804,793 | +77.349% |
| 2025-08-22 | 26.91 | 27.50 | 26.76 | 27.41 | +1.631% | 653,695 | +77.672% |
| 2025-08-21 | 27.05 | 27.12 | 26.44 | 26.97 | -1.173% | 713,441 | +80.571% |
| 2025-08-20 | 26.81 | 27.39 | 26.65 | 27.29 | +1.981% | 742,273 | +78.454% |
| 2025-08-19 | 26.85 | 26.99 | 26.55 | 26.76 | +0.488% | 480,240 | +81.988% |
| 2025-08-18 | 26.27 | 26.70 | 25.97 | 26.63 | +0.566% | 721,537 | +82.876% |
| 2025-08-15 | 26.52 | 26.68 | 26.03 | 26.48 | +0.227% | 838,804 | +83.912% |
| 2025-08-14 | 26.80 | 26.99 | 26.02 | 26.42 | -3.612% | 714,992 | +84.330% |
| 2025-08-13 | 26.46 | 27.76 | 26.45 | 27.41 | +2.429% | 811,659 | +77.672% |
| 2025-08-12 | 25.38 | 26.87 | 25.14 | 26.76 | +6.826% | 694,574 | +81.988% |
| 2025-08-11 | 26.04 | 26.22 | 24.88 | 25.05 | -4.060% | 998,464 | +94.411% |
| 2025-08-08 | 26.66 | 26.83 | 25.97 | 26.11 | -1.768% | 470,386 | +86.519% |
| 2025-08-07 | 27.52 | 27.68 | 26.35 | 26.58 | -3.345% | 785,965 | +83.220% |
| 2025-08-06 | 26.80 | 27.81 | 26.71 | 27.50 | +3.852% | 935,446 | +77.091% |
| 2025-08-05 | 26.16 | 26.54 | 25.55 | 26.48 | +0.417% | 1,159,825 | +83.912% |
| 2025-08-04 | 27.11 | 27.33 | 25.87 | 26.37 | -2.369% | 763,059 | +84.680% |
| 2025-08-01 | 27.25 | 27.35 | 26.48 | 27.01 | -2.279% | 962,689 | +80.304% |
| 2025-07-31 | 27.72 | 27.72 | 27.07 | 27.64 | -0.896% | 752,964 | +76.194% |
| 2025-07-30 | 27.58 | 28.44 | 27.58 | 27.89 | +0.832% | 904,693 | +74.615% |
| 2025-07-29 | 28.40 | 28.40 | 27.50 | 27.66 | -2.708% | 898,053 | +76.067% |
| 2025-07-28 | 28.19 | 28.74 | 27.95 | 28.43 | +0.780% | 1,370,640 | +71.298% |
| 2025-07-25 | 27.86 | 28.40 | 27.42 | 28.21 | +2.507% | 1,405,617 | +72.634% |
| 2025-07-24 | 27.84 | 27.88 | 27.22 | 27.52 | -1.362% | 898,099 | +76.962% |
| 2025-07-23 | 27.78 | 27.95 | 27.48 | 27.90 | +1.788% | 961,607 | +74.552% |
| 2025-07-22 | 27.20 | 28.39 | 27.00 | 27.41 | +3.629% | 1,534,378 | +77.672% |
| 2025-07-21 | 27.40 | 27.99 | 26.38 | 26.45 | -3.043% | 1,116,201 | +84.121% |
| 2025-07-18 | 27.64 | 27.68 | 26.85 | 27.28 | -0.329% | 1,181,747 | +78.519% |
| 2025-07-17 | 26.65 | 27.60 | 26.55 | 27.37 | +4.227% | 1,901,255 | +77.932% |
| 2025-07-16 | 25.39 | 26.37 | 24.20 | 26.26 | +12.270% | 3,009,087 | +85.453% |
| 2025-07-15 | 23.85 | 24.56 | 23.36 | 23.39 | -1.557% | 1,348,179 | +108.209% |
| 2025-07-14 | 23.92 | 24.16 | 23.60 | 23.76 | -0.210% | 801,790 | +104.966% |
| 2025-07-11 | 23.89 | 24.15 | 23.39 | 23.81 | -0.335% | 848,724 | +104.536% |
| 2025-07-10 | 23.06 | 24.15 | 22.85 | 23.89 | +3.689% | 1,263,091 | +103.851% |
| 2025-07-09 | 22.71 | 23.07 | 22.12 | 23.04 | +1.857% | 1,084,671 | +111.372% |
| 2025-07-08 | 22.92 | 23.02 | 22.47 | 22.62 | -1.780% | 1,065,024 | +115.296% |
| 2025-07-07 | 23.16 | 23.68 | 22.85 | 23.03 | -0.989% | 1,159,674 | +111.463% |
| 2025-07-03 | 23.22 | 23.39 | 22.93 | 23.26 | +0.955% | 474,210 | +109.372% |
| 2025-07-02 | 22.80 | 23.10 | 22.45 | 23.04 | +0.699% | 996,912 | +111.372% |
| 2025-07-01 | 23.02 | 23.55 | 22.55 | 22.88 | -1.845% | 1,211,742 | +112.850% |
| 2025-06-30 | 22.58 | 23.80 | 22.43 | 23.31 | +2.372% | 2,023,441 | +108.923% |
| 2025-06-27 | 23.21 | 23.42 | 22.51 | 22.77 | +6.006% | 2,008,180 | +113.878% |
| 2025-06-26 | 21.65 | 21.78 | 21.28 | 21.48 | -0.877% | 856,707 | +126.723% |
| 2025-06-25 | 21.90 | 22.06 | 21.42 | 21.67 | 0.000% | 946,352 | +124.735% |
| 2025-06-24 | 22.39 | 22.49 | 21.60 | 21.67 | -3.560% | 1,381,048 | +124.735% |
| 2025-06-23 | 21.39 | 22.51 | 21.27 | 22.47 | +5.049% | 1,152,074 | +116.733% |
| 2025-06-20 | 21.54 | 22.17 | 21.39 | 21.39 | -0.419% | 3,062,269 | +127.676% |
| 2025-06-18 | 21.56 | 21.97 | 21.27 | 21.48 | -0.463% | 1,124,465 | +126.723% |
| 2025-06-17 | 21.85 | 22.44 | 21.54 | 21.58 | -2.661% | 1,447,243 | +125.672% |
| 2025-06-16 | 21.61 | 22.62 | 21.59 | 22.17 | +4.085% | 2,067,942 | +119.666% |
| 2025-06-13 | 21.11 | 22.09 | 20.80 | 21.30 | -1.252% | 1,771,380 | +128.638% |
| 2025-06-12 | 21.46 | 21.89 | 20.78 | 21.57 | -2.531% | 2,469,065 | +125.777% |
| 2025-06-11 | 23.15 | 23.46 | 21.76 | 22.13 | -5.021% | 2,847,456 | +120.063% |
| 2025-06-10 | 25.11 | 26.75 | 22.96 | 23.30 | -10.177% | 3,191,036 | +109.013% |
| 2025-06-09 | 27.51 | 27.51 | 25.26 | 25.94 | -6.892% | 1,811,336 | +87.741% |
| 2025-06-06 | 27.77 | 27.99 | 27.48 | 27.86 | +1.753% | 559,536 | +74.803% |
| 2025-06-05 | 27.63 | 27.98 | 27.32 | 27.38 | -1.155% | 514,712 | +77.867% |
| 2025-06-04 | 28.49 | 28.78 | 27.27 | 27.70 | -3.819% | 999,146 | +75.812% |
| 2025-06-03 | 31.49 | 31.61 | 28.57 | 28.80 | -8.716% | 1,378,920 | +69.097% |
| 2025-06-02 | 30.50 | 31.83 | 30.50 | 31.55 | +3.206% | 771,824 | +54.358% |
| 2025-05-30 | 30.65 | 31.36 | 30.35 | 30.57 | -1.068% | 918,714 | +59.307% |
| 2025-05-29 | 30.60 | 30.93 | 29.98 | 30.90 | +1.578% | 487,116 | +57.605% |
| 2025-05-28 | 30.49 | 30.70 | 30.20 | 30.42 | 0.000% | 382,222 | +60.092% |