WFG
West Fraser Timber Co. Ltd
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
66.44USD-0.821%(-0.55)125,654
WFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.84 | 68.13 | 65.62 | 66.50 | -0.731% | 125,654 | 0.000% |
| 2026-10-01 | 69.11 | 69.11 | 66.45 | 66.99 | -3.445% | 188,631 | -0.731% |
| 2026-09-30 | 71.31 | 71.75 | 69.10 | 69.38 | -1.992% | 202,327 | -4.151% |
| 2026-09-29 | 71.12 | 71.67 | 70.38 | 70.79 | -0.951% | 94,983 | -6.060% |
| 2026-09-28 | 70.90 | 72.65 | 70.69 | 71.47 | -0.293% | 112,048 | -6.954% |
| 2026-09-25 | 70.74 | 71.88 | 70.38 | 71.68 | +1.300% | 187,947 | -7.227% |
| 2026-09-24 | 72.63 | 72.63 | 69.96 | 70.76 | -3.161% | 223,155 | -6.020% |
| 2026-09-23 | 73.35 | 73.87 | 72.68 | 73.07 | -1.682% | 293,145 | -8.991% |
| 2026-09-22 | 72.79 | 74.61 | 72.57 | 74.32 | +3.079% | 217,491 | -10.522% |
| 2026-09-21 | 71.87 | 72.53 | 70.75 | 72.10 | +0.881% | 190,702 | -7.767% |
| 2026-09-18 | 72.82 | 72.82 | 70.95 | 71.47 | -1.786% | 235,221 | -6.954% |
| 2026-09-17 | 73.50 | 73.60 | 72.05 | 72.77 | +0.027% | 178,459 | -8.616% |
| 2026-09-16 | 71.58 | 73.63 | 71.58 | 72.75 | +1.635% | 381,934 | -8.591% |
| 2026-09-15 | 71.19 | 73.45 | 71.18 | 71.58 | +1.474% | 347,024 | -7.097% |
| 2026-09-14 | 69.01 | 72.11 | 68.90 | 70.54 | +2.173% | 483,081 | -5.727% |
| 2026-09-11 | 68.51 | 69.14 | 68.04 | 69.04 | +2.388% | 144,788 | -3.679% |
| 2026-09-10 | 68.00 | 68.95 | 67.42 | 67.43 | -1.548% | 291,032 | -1.379% |
| 2026-09-09 | 68.41 | 68.89 | 67.85 | 68.49 | +0.249% | 144,905 | -2.906% |
| 2026-09-08 | 68.69 | 69.19 | 67.99 | 68.32 | -0.582% | 133,587 | -2.664% |
| 2026-09-04 | 67.00 | 69.37 | 66.66 | 68.72 | +2.552% | 142,596 | -3.231% |
| 2026-09-03 | 67.85 | 68.08 | 66.29 | 67.01 | +0.164% | 145,684 | -0.761% |
| 2026-09-02 | 66.42 | 68.56 | 66.38 | 66.90 | +0.844% | 231,232 | -0.598% |
| 2026-09-01 | 67.81 | 67.93 | 65.56 | 66.34 | -2.670% | 382,916 | +0.241% |
| 2026-08-31 | 67.15 | 68.73 | 67.15 | 68.16 | +0.724% | 206,788 | -2.435% |
| 2026-08-28 | 69.66 | 70.38 | 67.50 | 67.67 | -1.928% | 195,390 | -1.729% |
| 2026-08-27 | 67.28 | 70.03 | 67.24 | 69.00 | +1.755% | 166,074 | -3.623% |
| 2026-08-26 | 69.71 | 69.71 | 67.68 | 67.81 | -1.725% | 142,512 | -1.932% |
| 2026-08-25 | 68.81 | 69.42 | 68.23 | 69.00 | +0.627% | 136,832 | -3.623% |
| 2026-08-24 | 69.39 | 69.89 | 67.56 | 68.57 | -1.692% | 139,958 | -3.019% |
| 2026-08-21 | 69.19 | 70.17 | 68.77 | 69.75 | +1.204% | 148,517 | -4.659% |
| 2026-08-20 | 70.28 | 70.69 | 68.51 | 68.92 | -3.039% | 276,276 | -3.511% |
| 2026-08-19 | 68.12 | 71.62 | 68.12 | 71.08 | +5.695% | 312,349 | -6.443% |
| 2026-08-18 | 68.84 | 68.84 | 67.09 | 67.25 | -1.696% | 162,504 | -1.115% |
| 2026-08-17 | 69.97 | 70.31 | 68.19 | 68.41 | -3.321% | 217,829 | -2.792% |
| 2026-08-14 | 69.82 | 70.82 | 68.70 | 70.76 | +1.740% | 316,409 | -6.020% |
| 2026-08-13 | 70.15 | 71.28 | 69.30 | 69.55 | -0.898% | 139,721 | -4.385% |
| 2026-08-12 | 72.12 | 72.12 | 68.59 | 70.18 | -1.860% | 144,005 | -5.244% |
| 2026-08-11 | 71.05 | 72.47 | 70.54 | 71.51 | +0.379% | 297,683 | -7.006% |
| 2026-08-10 | 72.10 | 72.24 | 70.55 | 71.24 | -1.248% | 215,098 | -6.654% |
| 2026-08-07 | 70.52 | 72.25 | 70.10 | 72.14 | +3.278% | 277,847 | -7.818% |
| 2026-08-06 | 70.59 | 70.59 | 68.79 | 69.85 | -0.584% | 315,823 | -4.796% |
| 2026-08-05 | 70.00 | 70.65 | 69.14 | 70.26 | +0.328% | 312,387 | -5.352% |
| 2026-08-04 | 66.77 | 70.72 | 66.06 | 70.03 | +5.388% | 330,436 | -5.041% |
| 2026-08-03 | 65.79 | 66.49 | 64.20 | 66.45 | +2.467% | 136,526 | +0.075% |
| 2026-07-31 | 63.81 | 65.12 | 61.77 | 64.85 | +1.805% | 311,715 | +2.544% |
| 2026-07-30 | 66.58 | 67.00 | 62.05 | 63.70 | -4.254% | 341,973 | +4.396% |
| 2026-07-29 | 66.58 | 67.89 | 66.11 | 66.53 | -1.349% | 170,510 | -0.045% |
| 2026-07-28 | 66.14 | 67.89 | 66.14 | 67.44 | +1.873% | 154,393 | -1.394% |
| 2026-07-27 | 66.19 | 67.22 | 65.82 | 66.20 | +0.015% | 214,213 | +0.453% |
| 2026-07-24 | 66.66 | 66.87 | 65.38 | 66.19 | -0.765% | 175,597 | +0.468% |
| 2026-07-23 | 66.35 | 67.02 | 65.59 | 66.70 | -1.053% | 197,778 | -0.300% |
| 2026-07-22 | 65.14 | 67.68 | 65.14 | 67.41 | +3.900% | 261,830 | -1.350% |
| 2026-07-21 | 67.42 | 68.28 | 64.86 | 64.88 | -4.826% | 554,076 | +2.497% |
| 2026-07-20 | 69.97 | 70.44 | 67.89 | 68.17 | -3.181% | 219,132 | -2.450% |
| 2026-07-17 | 71.71 | 72.43 | 69.69 | 70.41 | -1.744% | 118,471 | -5.553% |
| 2026-07-16 | 71.61 | 73.43 | 71.40 | 71.66 | +0.477% | 190,479 | -7.201% |
| 2026-07-15 | 71.15 | 72.42 | 71.09 | 71.32 | +0.183% | 290,334 | -6.758% |
| 2026-07-14 | 67.87 | 71.50 | 67.45 | 71.19 | +6.159% | 290,997 | -6.588% |
| 2026-07-13 | 67.23 | 67.67 | 66.61 | 67.06 | -0.312% | 100,764 | -0.835% |
| 2026-07-10 | 66.85 | 68.23 | 66.85 | 67.27 | +1.158% | 95,545 | -1.145% |
| 2026-07-09 | 65.03 | 67.08 | 65.03 | 66.50 | +1.822% | 149,449 | 0.000% |
| 2026-07-08 | 65.80 | 65.81 | 64.72 | 65.31 | -2.391% | 166,773 | +1.822% |
| 2026-07-07 | 67.28 | 67.55 | 66.09 | 66.91 | -1.079% | 176,213 | -0.613% |
| 2026-07-06 | 69.65 | 69.85 | 66.85 | 67.64 | -2.872% | 159,471 | -1.685% |
| 2026-07-02 | 66.20 | 69.66 | 66.20 | 69.64 | +5.324% | 231,690 | -4.509% |
| 2026-07-01 | 67.61 | 68.32 | 66.12 | 66.12 | -2.319% | 49,060 | +0.575% |
| 2026-06-30 | 67.53 | 67.77 | 66.33 | 67.69 | -0.044% | 146,611 | -1.758% |
| 2026-06-29 | 68.82 | 69.04 | 67.33 | 67.72 | -2.533% | 174,808 | -1.802% |
| 2026-06-26 | 69.50 | 70.16 | 68.69 | 69.48 | -0.601% | 179,610 | -4.289% |
| 2026-06-25 | 69.59 | 70.84 | 69.22 | 69.90 | +0.764% | 231,007 | -4.864% |
| 2026-06-24 | 67.33 | 69.70 | 67.14 | 69.37 | +3.091% | 302,947 | -4.137% |
| 2026-06-23 | 68.31 | 69.45 | 66.41 | 67.29 | -2.067% | 179,145 | -1.174% |
| 2026-06-22 | 69.96 | 70.29 | 68.63 | 68.71 | -2.123% | 151,570 | -3.216% |
| 2026-06-18 | 71.20 | 72.23 | 70.03 | 70.20 | -0.270% | 282,544 | -5.271% |
| 2026-06-17 | 69.58 | 72.06 | 69.58 | 70.39 | +0.658% | 241,977 | -5.526% |
| 2026-06-16 | 71.42 | 71.52 | 69.82 | 69.93 | -1.215% | 143,760 | -4.905% |
| 2026-06-15 | 70.00 | 71.46 | 69.51 | 70.79 | +2.535% | 242,314 | -6.060% |
| 2026-06-12 | 67.48 | 69.47 | 67.34 | 69.04 | +3.230% | 386,336 | -3.679% |
| 2026-06-11 | 66.24 | 66.88 | 63.86 | 66.88 | +1.441% | 345,962 | -0.568% |
| 2026-06-10 | 66.87 | 67.05 | 65.37 | 65.93 | -1.214% | 274,733 | +0.865% |
| 2026-06-09 | 65.31 | 66.74 | 64.94 | 66.74 | +2.788% | 203,361 | -0.360% |
| 2026-06-08 | 65.54 | 65.62 | 64.36 | 64.93 | -1.621% | 266,633 | +2.418% |
| 2026-06-05 | 67.00 | 67.88 | 65.72 | 66.00 | -1.756% | 182,840 | +0.758% |
| 2026-06-04 | 67.99 | 69.39 | 67.09 | 67.18 | -1.075% | 129,796 | -1.012% |
| 2026-06-03 | 66.73 | 68.47 | 66.72 | 67.91 | +1.102% | 212,333 | -2.076% |
| 2026-06-02 | 67.26 | 68.54 | 66.95 | 67.17 | -0.783% | 126,137 | -0.997% |
| 2026-06-01 | 68.31 | 68.31 | 65.93 | 67.70 | -1.627% | 301,534 | -1.773% |
| 2026-05-29 | 67.53 | 69.08 | 67.53 | 68.82 | +1.385% | 237,791 | -3.371% |
| 2026-05-28 | 66.02 | 67.90 | 65.40 | 67.88 | +2.091% | 179,445 | -2.033% |
| 2026-05-27 | 64.00 | 66.71 | 64.00 | 66.49 | +4.069% | 255,231 | +0.015% |
| 2026-05-26 | 62.80 | 64.20 | 62.65 | 63.89 | +2.882% | 153,178 | +4.085% |
| 2026-05-22 | 62.51 | 62.86 | 61.42 | 62.10 | +0.339% | 175,047 | +7.085% |
| 2026-05-21 | 60.51 | 62.68 | 59.70 | 61.89 | +1.492% | 175,738 | +7.449% |
| 2026-05-20 | 59.03 | 61.23 | 58.59 | 60.98 | +3.251% | 125,564 | +9.052% |
| 2026-05-19 | 59.20 | 60.14 | 58.35 | 59.06 | -0.152% | 165,002 | +12.597% |
| 2026-05-18 | 59.08 | 60.09 | 58.63 | 59.15 | -0.118% | 83,091 | +12.426% |
| 2026-05-15 | 60.89 | 60.89 | 58.92 | 59.22 | -2.902% | 194,125 | +12.293% |
| 2026-05-14 | 61.38 | 61.92 | 60.64 | 60.99 | +0.033% | 161,107 | +9.034% |
| 2026-05-13 | 60.89 | 61.58 | 60.48 | 60.97 | +0.744% | 164,214 | +9.070% |
| 2026-05-12 | 60.44 | 60.99 | 60.00 | 60.52 | -0.099% | 104,863 | +9.881% |
| 2026-05-11 | 61.75 | 61.95 | 60.34 | 60.58 | -2.038% | 137,758 | +9.772% |
| 2026-05-08 | 62.74 | 63.29 | 61.84 | 61.84 | -1.482% | 143,028 | +7.536% |
| 2026-05-07 | 63.19 | 63.59 | 61.80 | 62.77 | +0.064% | 175,562 | +5.942% |
| 2026-05-06 | 60.27 | 63.77 | 60.03 | 62.73 | +5.058% | 228,184 | +6.010% |
| 2026-05-05 | 59.85 | 60.64 | 59.13 | 59.71 | +0.437% | 148,812 | +11.372% |
| 2026-05-04 | 61.99 | 62.06 | 59.45 | 59.45 | -4.712% | 175,897 | +11.859% |
| 2026-05-01 | 63.68 | 64.96 | 62.35 | 62.39 | -1.453% | 202,685 | +6.588% |
| 2026-04-30 | 63.48 | 64.17 | 61.31 | 63.31 | +0.301% | 247,378 | +5.039% |
| 2026-04-29 | 63.90 | 64.16 | 62.76 | 63.12 | -1.267% | 158,670 | +5.355% |
| 2026-04-28 | 66.43 | 66.43 | 63.93 | 63.93 | -3.136% | 196,395 | +4.020% |
| 2026-04-27 | 65.31 | 66.93 | 65.31 | 66.00 | +0.856% | 67,316 | +0.758% |
| 2026-04-24 | 65.39 | 65.71 | 64.86 | 65.44 | -0.396% | 117,254 | +1.620% |
| 2026-04-23 | 64.12 | 66.04 | 63.46 | 65.70 | +1.046% | 142,578 | +1.218% |
| 2026-04-22 | 66.55 | 66.88 | 64.72 | 65.02 | -1.990% | 125,842 | +2.276% |
| 2026-04-21 | 65.95 | 67.00 | 65.87 | 66.34 | +1.143% | 147,443 | +0.241% |
| 2026-04-20 | 66.62 | 67.36 | 65.59 | 65.59 | -1.797% | 91,885 | +1.387% |
| 2026-04-17 | 65.89 | 67.64 | 65.88 | 66.79 | +2.880% | 250,692 | -0.434% |
| 2026-04-16 | 65.32 | 66.00 | 64.37 | 64.92 | -0.688% | 256,029 | +2.434% |
| 2026-04-15 | 66.50 | 66.50 | 65.08 | 65.37 | -1.610% | 198,814 | +1.729% |
| 2026-04-14 | 66.25 | 66.56 | 65.80 | 66.44 | +0.454% | 144,302 | +0.090% |
| 2026-04-13 | 64.28 | 66.14 | 63.79 | 66.14 | +2.147% | 141,733 | +0.544% |
| 2026-04-10 | 65.08 | 66.11 | 64.42 | 64.75 | -0.077% | 149,356 | +2.703% |
| 2026-04-09 | 65.38 | 65.82 | 64.11 | 64.80 | -1.174% | 193,559 | +2.623% |
| 2026-04-08 | 65.17 | 66.78 | 64.37 | 65.57 | +3.309% | 158,266 | +1.418% |
| 2026-04-07 | 64.26 | 64.76 | 62.82 | 63.47 | -2.173% | 219,071 | +4.774% |
| 2026-04-06 | 64.78 | 65.38 | 64.19 | 64.88 | -0.414% | 135,971 | +2.497% |
| 2026-04-02 | 64.72 | 65.65 | 63.93 | 65.15 | -0.382% | 180,933 | +2.072% |
| 2026-04-01 | 65.15 | 65.88 | 64.83 | 65.40 | +0.168% | 284,290 | +1.682% |
| 2026-03-31 | 65.16 | 66.37 | 64.50 | 65.29 | +1.761% | 215,826 | +1.853% |
| 2026-03-30 | 64.72 | 65.07 | 63.62 | 64.16 | +0.517% | 206,605 | +3.647% |
| 2026-03-27 | 63.06 | 63.96 | 62.69 | 63.83 | +0.551% | 144,721 | +4.183% |
| 2026-03-26 | 63.43 | 65.29 | 62.93 | 63.48 | -0.890% | 138,740 | +4.757% |
| 2026-03-25 | 64.27 | 64.69 | 62.93 | 64.05 | +1.425% | 133,770 | +3.825% |
| 2026-03-24 | 62.20 | 64.12 | 61.60 | 63.15 | +1.251% | 155,951 | +5.305% |
| 2026-03-23 | 60.81 | 63.19 | 60.81 | 62.37 | +4.019% | 144,186 | +6.622% |
| 2026-03-20 | 60.68 | 60.76 | 59.15 | 59.96 | -0.974% | 654,137 | +10.907% |
| 2026-03-19 | 62.77 | 62.77 | 60.44 | 60.55 | -4.178% | 248,272 | +9.827% |
| 2026-03-18 | 65.50 | 66.11 | 63.15 | 63.19 | -4.214% | 217,822 | +5.238% |
| 2026-03-17 | 65.62 | 66.97 | 65.62 | 65.97 | +0.625% | 139,105 | +0.803% |
| 2026-03-16 | 65.43 | 66.11 | 65.20 | 65.56 | +1.628% | 189,772 | +1.434% |
| 2026-03-13 | 63.63 | 64.83 | 63.43 | 64.51 | +1.703% | 174,703 | +3.085% |
| 2026-03-12 | 63.74 | 64.32 | 63.09 | 63.43 | -1.628% | 170,839 | +4.840% |
| 2026-03-11 | 64.39 | 65.25 | 63.85 | 64.48 | +0.062% | 235,221 | +3.133% |
| 2026-03-10 | 64.40 | 65.44 | 63.96 | 64.44 | -0.663% | 197,966 | +3.197% |
| 2026-03-09 | 64.10 | 65.35 | 63.22 | 64.87 | -0.460% | 166,441 | +2.513% |
| 2026-03-06 | 65.09 | 65.45 | 63.38 | 65.17 | -0.761% | 269,650 | +2.041% |
| 2026-03-05 | 65.16 | 65.82 | 64.46 | 65.67 | +0.183% | 160,222 | +1.264% |
| 2026-03-04 | 65.17 | 66.35 | 64.68 | 65.55 | +0.275% | 140,493 | +1.449% |
| 2026-03-03 | 64.34 | 65.93 | 62.81 | 65.37 | -1.403% | 174,300 | +1.729% |
| 2026-03-02 | 65.42 | 66.51 | 64.29 | 66.30 | -0.271% | 203,440 | +0.302% |
| 2026-02-27 | 64.68 | 66.65 | 64.08 | 66.48 | +1.901% | 142,304 | +0.030% |
| 2026-02-26 | 64.89 | 65.37 | 63.97 | 65.24 | +0.493% | 159,195 | +1.931% |
| 2026-02-25 | 66.26 | 66.26 | 64.64 | 64.92 | -1.532% | 170,076 | +2.434% |
| 2026-02-24 | 65.98 | 66.81 | 65.28 | 65.93 | +0.274% | 270,385 | +0.865% |
| 2026-02-23 | 66.95 | 67.66 | 65.12 | 65.75 | -2.303% | 332,195 | +1.141% |
| 2026-02-20 | 71.57 | 71.57 | 66.99 | 67.30 | -6.176% | 466,798 | -1.189% |
| 2026-02-19 | 71.55 | 71.87 | 70.55 | 71.73 | -0.014% | 175,524 | -7.291% |
| 2026-02-18 | 72.46 | 73.35 | 71.51 | 71.74 | -0.994% | 224,055 | -7.304% |
| 2026-02-17 | 73.00 | 73.19 | 71.27 | 72.46 | -1.522% | 250,372 | -8.225% |
| 2026-02-13 | 73.24 | 74.26 | 72.16 | 73.58 | +0.286% | 306,956 | -9.622% |
| 2026-02-12 | 76.54 | 76.54 | 71.36 | 73.37 | -1.780% | 397,457 | -9.364% |
| 2026-02-11 | 75.50 | 76.01 | 74.37 | 74.70 | -1.269% | 340,939 | -10.977% |
| 2026-02-10 | 75.66 | 76.53 | 75.31 | 75.66 | +0.893% | 180,324 | -12.107% |
| 2026-02-09 | 73.81 | 75.14 | 72.98 | 74.99 | +2.208% | 141,971 | -11.322% |
| 2026-02-06 | 73.79 | 74.54 | 72.95 | 73.37 | +0.014% | 214,240 | -9.364% |
| 2026-02-05 | 76.16 | 76.16 | 72.85 | 73.36 | -4.342% | 319,631 | -9.351% |
| 2026-02-04 | 72.51 | 76.99 | 72.07 | 76.69 | +6.751% | 343,964 | -13.287% |
| 2026-02-03 | 68.65 | 72.10 | 68.33 | 71.84 | +4.495% | 318,256 | -7.433% |
| 2026-02-02 | 68.36 | 69.33 | 67.95 | 68.75 | +0.571% | 137,966 | -3.273% |
| 2026-01-30 | 69.07 | 69.37 | 67.73 | 68.36 | -1.838% | 194,647 | -2.721% |
| 2026-01-29 | 71.05 | 71.22 | 68.50 | 69.64 | -1.597% | 187,577 | -4.509% |
| 2026-01-28 | 70.00 | 70.93 | 68.94 | 70.77 | +0.726% | 254,491 | -6.034% |
| 2026-01-27 | 71.83 | 72.50 | 70.23 | 70.26 | -2.687% | 227,624 | -5.352% |
| 2026-01-26 | 72.39 | 72.46 | 71.00 | 72.20 | +0.055% | 179,015 | -7.895% |
| 2026-01-23 | 71.16 | 72.42 | 70.92 | 72.16 | +1.420% | 312,627 | -7.844% |
| 2026-01-22 | 71.38 | 72.02 | 70.94 | 71.15 | +0.965% | 305,095 | -6.535% |
| 2026-01-21 | 70.43 | 71.54 | 69.86 | 70.47 | +0.888% | 467,286 | -5.634% |
| 2026-01-20 | 69.58 | 69.98 | 68.63 | 69.85 | -0.328% | 266,445 | -4.796% |
| 2026-01-16 | 69.18 | 70.17 | 68.87 | 70.08 | +1.126% | 208,074 | -5.108% |
| 2026-01-15 | 67.81 | 69.35 | 67.06 | 69.30 | +2.077% | 256,862 | -4.040% |
| 2026-01-14 | 67.00 | 69.35 | 67.00 | 67.89 | +3.114% | 373,520 | -2.047% |
| 2026-01-13 | 66.26 | 66.76 | 65.53 | 65.84 | -0.439% | 152,345 | +1.002% |
| 2026-01-12 | 66.35 | 67.39 | 65.34 | 66.13 | -0.241% | 321,849 | +0.560% |
| 2026-01-09 | 62.70 | 66.52 | 61.66 | 66.29 | +6.507% | 721,352 | +0.317% |
| 2026-01-08 | 60.75 | 62.75 | 60.75 | 62.24 | +1.269% | 355,786 | +6.844% |
| 2026-01-07 | 64.06 | 64.52 | 61.35 | 61.46 | -3.319% | 248,070 | +8.200% |
| 2026-01-06 | 63.63 | 64.11 | 63.25 | 63.57 | -0.126% | 164,265 | +4.609% |
| 2026-01-05 | 62.66 | 64.07 | 62.53 | 63.65 | +1.354% | 210,172 | +4.478% |
| 2026-01-02 | 61.50 | 63.16 | 60.98 | 62.80 | +2.766% | 227,797 | +5.892% |
| 2025-12-31 | 60.60 | 61.34 | 60.23 | 61.11 | +0.345% | 265,760 | +8.820% |
| 2025-12-30 | 60.44 | 61.51 | 60.43 | 60.90 | +0.645% | 120,205 | +9.195% |
| 2025-12-29 | 60.14 | 60.74 | 60.01 | 60.51 | -0.099% | 166,805 | +9.899% |
| 2025-12-26 | 60.62 | 60.70 | 59.94 | 60.57 | +0.431% | 71,629 | +9.790% |
| 2025-12-24 | 60.53 | 60.74 | 60.13 | 60.31 | -0.149% | 55,892 | +10.264% |
| 2025-12-23 | 59.71 | 60.49 | 59.20 | 60.40 | +1.359% | 209,006 | +10.099% |
| 2025-12-22 | 59.35 | 60.01 | 58.81 | 59.59 | +0.557% | 234,206 | +11.596% |
| 2025-12-19 | 61.19 | 61.81 | 58.94 | 59.26 | -3.783% | 437,089 | +12.217% |
| 2025-12-18 | 62.00 | 62.57 | 61.33 | 61.59 | -0.032% | 314,714 | +7.972% |
| 2025-12-17 | 60.35 | 61.85 | 60.35 | 61.61 | +1.533% | 180,071 | +7.937% |
| 2025-12-16 | 60.12 | 60.89 | 59.93 | 60.68 | +0.747% | 140,180 | +9.591% |
| 2025-12-15 | 60.51 | 60.51 | 59.30 | 60.23 | +0.233% | 170,286 | +10.410% |
| 2025-12-12 | 61.87 | 62.30 | 59.75 | 60.09 | -2.641% | 243,980 | +10.667% |
| 2025-12-11 | 62.30 | 63.02 | 61.51 | 61.72 | -0.452% | 352,277 | +7.745% |
| 2025-12-10 | 59.21 | 62.23 | 59.21 | 62.00 | +4.167% | 411,790 | +7.258% |
| 2025-12-09 | 60.67 | 60.69 | 59.35 | 59.52 | -3.141% | 281,942 | +11.727% |
| 2025-12-08 | 62.67 | 62.70 | 60.90 | 61.45 | -1.428% | 303,062 | +8.218% |
| 2025-12-05 | 61.99 | 62.92 | 61.70 | 62.34 | +0.581% | 132,736 | +6.673% |
| 2025-12-04 | 62.04 | 62.92 | 61.73 | 61.98 | -0.081% | 231,640 | +7.293% |
| 2025-12-03 | 61.26 | 62.45 | 61.24 | 62.03 | +1.739% | 172,175 | +7.206% |
| 2025-12-02 | 61.00 | 61.58 | 60.31 | 60.97 | -0.115% | 274,489 | +9.070% |
| 2025-12-01 | 61.08 | 62.03 | 60.81 | 61.04 | -0.748% | 255,103 | +8.945% |
| 2025-11-28 | 61.06 | 62.00 | 61.01 | 61.50 | +0.589% | 135,109 | +8.130% |
| 2025-11-26 | 60.69 | 61.41 | 60.20 | 61.14 | +0.692% | 260,551 | +8.767% |
| 2025-11-25 | 59.19 | 60.88 | 59.00 | 60.72 | +3.600% | 420,845 | +9.519% |
| 2025-11-24 | 59.27 | 59.58 | 58.52 | 58.61 | -1.859% | 387,747 | +13.462% |
| 2025-11-21 | 58.00 | 60.12 | 58.00 | 59.72 | +2.859% | 360,204 | +11.353% |
| 2025-11-20 | 59.13 | 59.93 | 57.83 | 58.06 | -1.660% | 334,662 | +14.537% |
| 2025-11-19 | 58.08 | 59.13 | 57.92 | 59.04 | +1.356% | 248,636 | +12.636% |
| 2025-11-18 | 58.89 | 59.39 | 58.14 | 58.25 | -1.405% | 194,547 | +14.163% |
| 2025-11-17 | 60.09 | 60.09 | 58.58 | 59.08 | -1.991% | 311,982 | +12.559% |
| 2025-11-14 | 59.67 | 60.88 | 59.67 | 60.28 | +0.803% | 291,584 | +10.319% |
| 2025-11-13 | 59.94 | 60.85 | 59.48 | 59.80 | -0.167% | 229,697 | +11.204% |
| 2025-11-12 | 59.00 | 60.01 | 58.45 | 59.90 | +1.836% | 133,417 | +11.018% |
| 2025-11-11 | 58.14 | 59.39 | 58.14 | 58.82 | +1.396% | 135,185 | +13.057% |
| 2025-11-10 | 59.21 | 59.21 | 57.56 | 58.01 | -1.678% | 177,211 | +14.635% |
| 2025-11-07 | 59.01 | 59.23 | 58.25 | 59.00 | -0.220% | 419,858 | +12.712% |
| 2025-11-06 | 57.72 | 59.16 | 57.34 | 59.13 | +2.107% | 242,063 | +12.464% |
| 2025-11-05 | 59.56 | 59.56 | 57.71 | 57.91 | -2.950% | 240,131 | +14.833% |
| 2025-11-04 | 59.89 | 59.92 | 59.24 | 59.67 | -0.749% | 229,213 | +11.446% |
| 2025-11-03 | 60.55 | 60.84 | 59.30 | 60.12 | -1.443% | 188,150 | +10.612% |
| 2025-10-31 | 61.23 | 61.73 | 60.49 | 61.00 | -1.054% | 193,122 | +9.016% |
| 2025-10-30 | 61.76 | 62.94 | 61.64 | 61.65 | -0.677% | 202,517 | +7.867% |
| 2025-10-29 | 65.12 | 65.12 | 61.76 | 62.07 | -4.830% | 338,020 | +7.137% |
| 2025-10-28 | 66.26 | 66.36 | 64.93 | 65.22 | -1.851% | 191,894 | +1.963% |
| 2025-10-27 | 65.46 | 66.59 | 65.18 | 66.45 | +1.172% | 255,273 | +0.075% |
| 2025-10-24 | 66.22 | 66.88 | 65.42 | 65.68 | -0.106% | 207,650 | +1.248% |
| 2025-10-23 | 65.00 | 67.07 | 63.73 | 65.75 | -1.763% | 345,280 | +1.141% |
| 2025-10-22 | 66.57 | 67.45 | 66.22 | 66.93 | -0.015% | 242,818 | -0.642% |
| 2025-10-21 | 65.62 | 67.13 | 65.45 | 66.94 | +1.872% | 117,709 | -0.657% |
| 2025-10-20 | 67.29 | 67.81 | 65.46 | 65.71 | -1.720% | 272,068 | +1.202% |
| 2025-10-17 | 66.72 | 67.43 | 66.00 | 66.86 | -0.417% | 407,548 | -0.538% |
| 2025-10-16 | 68.42 | 68.83 | 66.39 | 67.14 | -2.214% | 281,274 | -0.953% |
| 2025-10-15 | 69.05 | 69.45 | 68.03 | 68.66 | -0.622% | 273,427 | -3.146% |
| 2025-10-14 | 67.89 | 69.49 | 67.62 | 69.09 | +1.320% | 145,572 | -3.749% |
| 2025-10-13 | 67.70 | 68.59 | 67.37 | 68.19 | +1.247% | 118,144 | -2.478% |
| 2025-10-10 | 69.06 | 69.26 | 67.33 | 67.35 | -1.751% | 196,586 | -1.262% |
| 2025-10-09 | 69.75 | 70.30 | 68.19 | 68.55 | -1.424% | 512,928 | -2.991% |
| 2025-10-08 | 68.62 | 69.57 | 68.55 | 69.54 | +1.341% | 132,431 | -4.372% |
| 2025-10-07 | 70.56 | 71.16 | 68.22 | 68.62 | -2.694% | 531,112 | -3.089% |
| 2025-10-06 | 68.68 | 70.59 | 67.44 | 70.52 | +2.979% | 289,812 | -5.701% |
| 2025-10-03 | 68.40 | 69.43 | 68.04 | 68.48 | +0.264% | 153,278 | -2.891% |
| 2025-10-02 | 67.75 | 68.30 | 67.34 | 68.30 | +0.589% | 136,343 | -2.635% |
| 2025-10-01 | 67.84 | 68.14 | 67.26 | 67.90 | -0.118% | 216,520 | -2.062% |
| 2025-09-30 | 67.77 | 68.21 | 67.04 | 67.98 | +0.369% | 232,123 | -2.177% |
| 2025-09-29 | 67.20 | 67.97 | 66.60 | 67.73 | +1.180% | 298,047 | -1.816% |
| 2025-09-26 | 66.82 | 67.12 | 66.36 | 66.94 | +0.360% | 133,435 | -0.657% |
| 2025-09-25 | 68.83 | 68.83 | 66.39 | 66.70 | -3.627% | 221,155 | -0.300% |
| 2025-09-24 | 69.04 | 69.57 | 68.65 | 69.21 | 0.000% | 227,043 | -3.916% |
| 2025-09-23 | 70.17 | 70.95 | 69.10 | 69.21 | -1.185% | 161,186 | -3.916% |
| 2025-09-22 | 72.14 | 72.14 | 70.00 | 70.04 | -2.695% | 219,420 | -5.054% |
| 2025-09-19 | 73.04 | 73.04 | 71.59 | 71.98 | -1.573% | 365,639 | -7.613% |
| 2025-09-18 | 72.79 | 73.54 | 72.63 | 73.13 | +0.495% | 181,961 | -9.066% |
| 2025-09-17 | 74.48 | 75.67 | 72.67 | 72.77 | -2.270% | 283,488 | -8.616% |
| 2025-09-16 | 75.60 | 75.96 | 74.17 | 74.46 | -1.273% | 216,122 | -10.690% |
| 2025-09-15 | 76.21 | 76.21 | 74.98 | 75.42 | -0.132% | 140,893 | -11.827% |
| 2025-09-12 | 76.50 | 76.79 | 75.42 | 75.52 | -1.577% | 142,285 | -11.944% |
| 2025-09-11 | 74.44 | 76.90 | 74.26 | 76.73 | +3.577% | 211,411 | -13.332% |
| 2025-09-10 | 73.93 | 74.28 | 73.46 | 74.08 | -0.108% | 201,883 | -10.232% |
| 2025-09-09 | 76.03 | 76.17 | 73.75 | 74.16 | -2.728% | 310,227 | -10.329% |
| 2025-09-08 | 74.95 | 76.34 | 74.23 | 76.24 | +1.586% | 223,621 | -12.775% |
| 2025-09-05 | 72.95 | 75.44 | 72.67 | 75.05 | +3.304% | 293,781 | -11.392% |
| 2025-09-04 | 71.66 | 72.67 | 71.20 | 72.65 | +1.765% | 139,509 | -8.465% |
| 2025-09-03 | 71.00 | 71.78 | 70.77 | 71.39 | +0.366% | 163,451 | -6.850% |
| 2025-09-02 | 71.98 | 72.17 | 70.70 | 71.13 | -2.441% | 200,168 | -6.509% |
| 2025-08-29 | 72.95 | 73.22 | 72.03 | 72.91 | +0.137% | 217,055 | -8.792% |
| 2025-08-28 | 72.74 | 72.89 | 71.71 | 72.81 | +0.691% | 240,803 | -8.666% |
| 2025-08-27 | 74.66 | 75.53 | 72.20 | 72.31 | -3.497% | 230,655 | -8.035% |
| 2025-08-26 | 74.56 | 76.02 | 72.52 | 74.93 | -0.160% | 1,243,150 | -11.251% |
| 2025-08-25 | 75.69 | 75.92 | 74.82 | 75.05 | -1.185% | 165,873 | -11.392% |
| 2025-08-22 | 72.77 | 75.97 | 72.50 | 75.95 | +4.816% | 272,206 | -12.442% |
| 2025-08-21 | 71.88 | 72.70 | 71.06 | 72.46 | +0.709% | 256,307 | -8.225% |
| 2025-08-20 | 73.82 | 73.82 | 71.91 | 71.95 | -2.665% | 230,451 | -7.575% |
| 2025-08-19 | 73.63 | 74.08 | 73.19 | 73.92 | +0.503% | 160,997 | -10.038% |
| 2025-08-18 | 74.43 | 74.43 | 72.88 | 73.55 | -1.196% | 164,850 | -9.585% |
| 2025-08-15 | 75.21 | 75.21 | 74.10 | 74.44 | -0.614% | 162,978 | -10.666% |
| 2025-08-14 | 75.01 | 75.31 | 73.67 | 74.90 | -1.512% | 204,989 | -11.215% |
| 2025-08-13 | 72.48 | 76.09 | 72.30 | 76.05 | +5.216% | 247,450 | -12.558% |
| 2025-08-12 | 71.14 | 72.30 | 70.56 | 72.28 | +1.918% | 177,181 | -7.997% |
| 2025-08-11 | 71.42 | 71.61 | 70.35 | 70.92 | -0.867% | 235,058 | -6.232% |
| 2025-08-08 | 72.01 | 72.99 | 71.30 | 71.54 | -0.625% | 207,659 | -7.045% |
| 2025-08-07 | 72.58 | 72.95 | 71.79 | 71.99 | -0.056% | 183,845 | -7.626% |
| 2025-08-06 | 71.71 | 72.08 | 71.21 | 72.03 | +0.404% | 193,955 | -7.677% |
| 2025-08-05 | 70.15 | 72.08 | 70.01 | 71.74 | +2.325% | 281,433 | -7.304% |
| 2025-08-04 | 69.76 | 70.75 | 69.76 | 70.11 | +0.444% | 99,026 | -5.149% |
| 2025-08-01 | 69.14 | 70.23 | 68.63 | 69.80 | +0.707% | 282,595 | -4.728% |
| 2025-07-31 | 68.92 | 69.85 | 68.92 | 69.31 | -0.359% | 196,257 | -4.054% |
| 2025-07-30 | 71.54 | 71.54 | 69.21 | 69.56 | -2.563% | 207,987 | -4.399% |
| 2025-07-29 | 70.78 | 71.48 | 70.00 | 71.39 | +1.191% | 253,150 | -6.850% |
| 2025-07-28 | 71.82 | 71.82 | 70.37 | 70.55 | -2.245% | 196,537 | -5.741% |
| 2025-07-25 | 70.59 | 72.19 | 70.56 | 72.17 | +1.720% | 217,548 | -7.856% |
| 2025-07-24 | 73.17 | 73.62 | 70.89 | 70.95 | -5.952% | 408,546 | -6.272% |
| 2025-07-23 | 75.78 | 76.29 | 74.89 | 75.44 | +0.560% | 251,685 | -11.850% |
| 2025-07-22 | 72.68 | 75.05 | 72.68 | 75.02 | +3.419% | 245,438 | -11.357% |
| 2025-07-21 | 73.62 | 75.97 | 72.48 | 72.54 | -2.013% | 620,407 | -8.326% |
| 2025-07-18 | 75.05 | 75.05 | 73.42 | 74.03 | -0.791% | 254,542 | -10.172% |
| 2025-07-17 | 73.64 | 74.70 | 73.64 | 74.62 | +1.221% | 166,111 | -10.882% |
| 2025-07-16 | 73.68 | 73.98 | 72.63 | 73.72 | +0.095% | 238,654 | -9.794% |
| 2025-07-15 | 75.64 | 75.75 | 73.65 | 73.65 | -2.269% | 170,059 | -9.708% |
| 2025-07-14 | 75.78 | 75.78 | 74.97 | 75.36 | -0.607% | 165,807 | -11.757% |
| 2025-07-11 | 77.17 | 77.47 | 75.69 | 75.82 | -2.745% | 161,706 | -12.292% |
| 2025-07-10 | 75.55 | 78.55 | 75.37 | 77.96 | +2.917% | 275,002 | -14.700% |
| 2025-07-09 | 76.25 | 76.38 | 75.27 | 75.75 | -0.013% | 177,422 | -12.211% |
| 2025-07-08 | 74.65 | 76.00 | 74.65 | 75.76 | +1.719% | 160,184 | -12.223% |
| 2025-07-07 | 75.80 | 75.87 | 74.44 | 74.48 | -2.590% | 192,012 | -10.714% |
| 2025-07-03 | 77.59 | 77.59 | 75.57 | 76.46 | -1.138% | 143,789 | -13.026% |
| 2025-07-02 | 75.64 | 77.49 | 75.27 | 77.34 | +2.032% | 284,025 | -14.016% |
| 2025-07-01 | 72.78 | 76.78 | 72.78 | 75.80 | +3.411% | 209,834 | -12.269% |
| 2025-06-30 | 73.29 | 73.77 | 72.39 | 73.30 | +0.411% | 272,573 | -9.277% |
| 2025-06-27 | 74.13 | 74.31 | 72.53 | 73.00 | -1.631% | 437,167 | -8.904% |
| 2025-06-26 | 73.99 | 75.08 | 73.22 | 74.21 | +0.528% | 245,667 | -10.389% |
| 2025-06-25 | 74.18 | 74.76 | 73.82 | 73.82 | -1.257% | 193,549 | -9.916% |
| 2025-06-24 | 75.66 | 76.33 | 74.70 | 74.76 | -1.216% | 258,966 | -11.049% |
| 2025-06-23 | 72.92 | 75.71 | 72.92 | 75.68 | +3.487% | 345,022 | -12.130% |
| 2025-06-20 | 74.47 | 74.80 | 72.97 | 73.13 | -1.242% | 260,846 | -9.066% |
| 2025-06-18 | 73.09 | 74.78 | 72.99 | 74.05 | +1.675% | 209,727 | -10.196% |
| 2025-06-17 | 74.10 | 74.62 | 72.61 | 72.83 | -2.412% | 252,190 | -8.691% |
| 2025-06-16 | 76.60 | 77.36 | 74.49 | 74.63 | -1.803% | 181,780 | -10.894% |
| 2025-06-13 | 75.96 | 76.56 | 75.23 | 76.00 | -1.016% | 181,667 | -12.500% |
| 2025-06-12 | 76.26 | 77.19 | 75.61 | 76.78 | +0.655% | 200,789 | -13.389% |
| 2025-06-11 | 76.84 | 77.62 | 76.08 | 76.28 | -0.716% | 190,569 | -12.821% |
| 2025-06-10 | 76.03 | 77.24 | 76.03 | 76.83 | +1.292% | 190,951 | -13.445% |
| 2025-06-09 | 74.85 | 76.12 | 74.84 | 75.85 | +1.377% | 146,921 | -12.327% |
| 2025-06-06 | 76.05 | 76.32 | 74.64 | 74.82 | -1.110% | 113,164 | -11.120% |
| 2025-06-05 | 74.73 | 75.84 | 74.53 | 75.66 | +1.380% | 184,626 | -12.107% |
| 2025-06-04 | 73.90 | 74.96 | 73.13 | 74.63 | +1.551% | 208,636 | -10.894% |
| 2025-06-03 | 73.78 | 74.92 | 73.36 | 73.49 | -0.393% | 204,631 | -9.511% |
| 2025-06-02 | 73.47 | 74.07 | 72.85 | 73.78 | +0.272% | 163,064 | -9.867% |
| 2025-05-30 | 73.79 | 74.40 | 73.36 | 73.58 | -0.244% | 259,615 | -9.622% |
| 2025-05-29 | 72.91 | 73.94 | 72.84 | 73.76 | +1.444% | 99,212 | -9.843% |
| 2025-05-28 | 74.20 | 74.56 | 72.66 | 72.71 | -2.376% | 121,644 | -8.541% |
| 2025-05-27 | 74.07 | 74.97 | 74.07 | 74.48 | +1.582% | 144,542 | -10.714% |
| 2025-05-23 | 72.40 | 73.74 | 72.40 | 73.32 | -0.068% | 106,199 | -9.302% |
| 2025-05-22 | 73.13 | 73.86 | 73.13 | 73.37 | -0.367% | 121,608 | -9.364% |
| 2025-05-21 | 73.79 | 75.06 | 73.52 | 73.64 | -1.101% | 148,015 | -9.696% |
| 2025-05-20 | 76.17 | 76.32 | 74.33 | 74.46 | -1.910% | 203,012 | -10.690% |
| 2025-05-19 | 74.35 | 76.12 | 74.29 | 75.91 | +1.038% | 79,616 | -12.396% |
| 2025-05-16 | 74.50 | 75.60 | 74.50 | 75.13 | +0.832% | 110,053 | -11.487% |
| 2025-05-15 | 73.88 | 74.69 | 73.51 | 74.51 | +0.771% | 140,392 | -10.750% |
| 2025-05-14 | 76.58 | 76.58 | 73.22 | 73.94 | -3.372% | 276,166 | -10.062% |
| 2025-05-13 | 76.55 | 76.97 | 75.09 | 76.52 | +0.843% | 177,052 | -13.095% |
| 2025-05-12 | 75.89 | 77.38 | 75.52 | 75.88 | +1.798% | 241,911 | -12.362% |
| 2025-05-09 | 74.70 | 74.91 | 73.75 | 74.54 | -0.214% | 107,742 | -10.786% |
| 2025-05-08 | 74.74 | 74.88 | 73.92 | 74.70 | +0.742% | 127,252 | -10.977% |
| 2025-05-07 | 74.47 | 74.87 | 73.83 | 74.15 | +0.067% | 134,499 | -10.317% |
| 2025-05-06 | 73.85 | 74.58 | 73.39 | 74.10 | -0.189% | 148,295 | -10.256% |
| 2025-05-05 | 74.18 | 75.37 | 73.67 | 74.24 | -0.642% | 108,713 | -10.426% |
| 2025-05-02 | 74.84 | 75.77 | 74.64 | 74.72 | +0.714% | 98,842 | -11.001% |
| 2025-05-01 | 74.38 | 75.36 | 74.18 | 74.19 | +0.284% | 131,662 | -10.365% |
| 2025-04-30 | 72.52 | 74.10 | 71.55 | 73.98 | +0.941% | 132,382 | -10.111% |
| 2025-04-29 | 74.47 | 74.87 | 73.23 | 73.29 | -2.123% | 144,496 | -9.265% |
| 2025-04-28 | 73.49 | 74.96 | 73.49 | 74.88 | +1.794% | 150,310 | -11.191% |
| 2025-04-25 | 72.19 | 73.64 | 71.25 | 73.56 | +1.141% | 169,822 | -9.598% |
| 2025-04-24 | 72.62 | 73.95 | 72.26 | 72.73 | -0.178% | 225,897 | -8.566% |
| 2025-04-23 | 76.92 | 78.20 | 72.60 | 72.86 | -2.267% | 415,346 | -8.729% |
| 2025-04-22 | 72.74 | 74.84 | 72.74 | 74.55 | +2.828% | 241,873 | -10.798% |
| 2025-04-21 | 73.00 | 73.23 | 71.77 | 72.50 | -1.078% | 144,773 | -8.276% |
| 2025-04-17 | 73.03 | 73.94 | 72.95 | 73.29 | 0.000% | 110,285 | -9.265% |
| 2025-04-16 | 72.82 | 74.23 | 72.38 | 73.29 | -0.027% | 171,256 | -9.265% |
| 2025-04-15 | 74.75 | 75.25 | 72.99 | 73.31 | -1.677% | 176,981 | -9.289% |
| 2025-04-14 | 75.80 | 76.21 | 74.47 | 74.56 | 0.000% | 285,854 | -10.810% |