YETI
YETI Holdings, Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
40.85USD-1.257%(-0.52)1,105,643
After-hoursOct 2, 2026 4:39:30 PM EDT
40.87USD+0.049%(+0.02)
YETI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.81 | 41.99 | 40.56 | 40.87 | -1.209% | 1,105,643 | 0.000% |
| 2026-10-01 | 41.07 | 41.57 | 40.55 | 41.37 | +0.853% | 1,287,723 | -1.209% |
| 2026-09-30 | 42.67 | 43.01 | 40.79 | 41.02 | -3.596% | 2,158,294 | -0.366% |
| 2026-09-29 | 43.55 | 43.55 | 41.94 | 42.55 | -1.800% | 1,264,174 | -3.948% |
| 2026-09-28 | 41.84 | 43.88 | 41.52 | 43.33 | +2.483% | 1,606,863 | -5.677% |
| 2026-09-25 | 42.07 | 42.75 | 41.53 | 42.28 | +0.691% | 1,071,796 | -3.335% |
| 2026-09-24 | 41.78 | 42.31 | 41.04 | 41.99 | +0.311% | 1,604,750 | -2.667% |
| 2026-09-23 | 43.24 | 43.77 | 41.82 | 41.86 | -3.947% | 2,121,530 | -2.365% |
| 2026-09-22 | 43.50 | 44.10 | 42.92 | 43.58 | +1.846% | 2,296,109 | -6.218% |
| 2026-09-21 | 42.18 | 43.30 | 41.54 | 42.79 | +1.374% | 2,451,526 | -4.487% |
| 2026-09-18 | 42.42 | 42.87 | 41.61 | 42.21 | +2.402% | 3,550,812 | -3.175% |
| 2026-09-17 | 42.00 | 42.26 | 40.12 | 41.22 | +1.652% | 2,467,060 | -0.849% |
| 2026-09-16 | 39.80 | 41.30 | 39.72 | 40.55 | +2.945% | 2,025,089 | +0.789% |
| 2026-09-15 | 40.60 | 41.11 | 39.34 | 39.39 | -3.527% | 1,751,176 | +3.757% |
| 2026-09-14 | 40.60 | 41.23 | 40.27 | 40.83 | +1.416% | 1,669,197 | +0.098% |
| 2026-09-11 | 40.20 | 40.57 | 39.87 | 40.26 | +2.002% | 1,635,213 | +1.515% |
| 2026-09-10 | 41.03 | 41.10 | 39.04 | 39.47 | -2.567% | 1,734,776 | +3.547% |
| 2026-09-09 | 40.95 | 40.95 | 40.00 | 40.51 | -0.565% | 1,372,492 | +0.889% |
| 2026-09-08 | 40.56 | 41.01 | 40.28 | 40.74 | -0.196% | 1,399,387 | +0.319% |
| 2026-09-04 | 41.85 | 41.85 | 40.75 | 40.82 | -1.472% | 1,290,495 | +0.122% |
| 2026-09-03 | 41.46 | 41.95 | 41.15 | 41.43 | -0.048% | 1,058,566 | -1.352% |
| 2026-09-02 | 40.25 | 41.64 | 40.25 | 41.45 | +3.212% | 1,689,704 | -1.399% |
| 2026-09-01 | 40.21 | 40.67 | 39.83 | 40.16 | -2.168% | 1,507,365 | +1.768% |
| 2026-08-31 | 41.24 | 41.51 | 40.63 | 41.05 | -1.251% | 1,259,700 | -0.438% |
| 2026-08-28 | 41.99 | 42.68 | 41.46 | 41.57 | -0.645% | 1,574,316 | -1.684% |
| 2026-08-27 | 41.65 | 42.42 | 41.53 | 41.84 | +0.144% | 1,612,474 | -2.318% |
| 2026-08-26 | 42.47 | 43.60 | 41.73 | 41.78 | -1.879% | 1,594,068 | -2.178% |
| 2026-08-25 | 43.62 | 43.62 | 42.28 | 42.58 | -1.161% | 1,619,459 | -4.016% |
| 2026-08-24 | 44.05 | 44.14 | 43.00 | 43.08 | -1.554% | 1,336,297 | -5.130% |
| 2026-08-21 | 43.94 | 44.40 | 43.03 | 43.76 | -0.545% | 1,904,112 | -6.604% |
| 2026-08-20 | 43.52 | 44.03 | 43.02 | 44.00 | -0.181% | 1,836,392 | -7.114% |
| 2026-08-19 | 43.86 | 44.27 | 43.24 | 44.08 | +1.943% | 1,572,628 | -7.282% |
| 2026-08-18 | 43.14 | 44.20 | 42.74 | 43.24 | +0.558% | 1,705,732 | -5.481% |
| 2026-08-17 | 43.80 | 44.33 | 42.96 | 43.00 | -3.501% | 2,447,939 | -4.953% |
| 2026-08-14 | 45.51 | 45.97 | 43.40 | 44.56 | -2.001% | 3,484,432 | -8.281% |
| 2026-08-13 | 46.00 | 47.48 | 43.80 | 45.47 | -10.563% | 7,476,888 | -10.117% |
| 2026-08-12 | 50.56 | 51.08 | 49.17 | 50.84 | +0.098% | 2,551,036 | -19.611% |
| 2026-08-11 | 52.41 | 52.77 | 50.06 | 50.79 | -3.588% | 1,796,754 | -19.531% |
| 2026-08-10 | 52.12 | 52.70 | 51.27 | 52.68 | +0.920% | 1,283,315 | -22.418% |
| 2026-08-07 | 51.43 | 52.75 | 50.71 | 52.20 | +0.617% | 1,116,377 | -21.705% |
| 2026-08-06 | 52.28 | 53.53 | 51.84 | 51.88 | -1.200% | 1,253,540 | -21.222% |
| 2026-08-05 | 52.50 | 53.99 | 52.02 | 52.51 | +1.469% | 1,470,948 | -22.167% |
| 2026-08-04 | 51.63 | 52.17 | 51.20 | 51.75 | +1.930% | 949,944 | -21.024% |
| 2026-08-03 | 49.48 | 51.04 | 49.48 | 50.77 | +3.739% | 899,857 | -19.500% |
| 2026-07-31 | 49.81 | 50.04 | 48.94 | 48.94 | -1.410% | 1,064,591 | -16.490% |
| 2026-07-30 | 50.96 | 51.06 | 49.58 | 49.64 | -2.838% | 935,761 | -17.667% |
| 2026-07-29 | 51.17 | 52.36 | 50.30 | 51.09 | -1.504% | 1,119,852 | -20.004% |
| 2026-07-28 | 51.47 | 52.18 | 50.96 | 51.87 | +1.866% | 1,189,090 | -21.207% |
| 2026-07-27 | 50.79 | 51.29 | 50.60 | 50.92 | +1.072% | 1,101,701 | -19.737% |
| 2026-07-24 | 50.20 | 50.67 | 49.00 | 50.38 | +0.539% | 1,391,688 | -18.877% |
| 2026-07-23 | 50.80 | 50.95 | 49.88 | 50.11 | -3.188% | 708,653 | -18.439% |
| 2026-07-22 | 51.50 | 52.06 | 50.62 | 51.76 | +1.590% | 1,464,407 | -21.039% |
| 2026-07-21 | 50.79 | 51.20 | 49.58 | 50.95 | +0.256% | 1,426,782 | -19.784% |
| 2026-07-20 | 52.63 | 53.21 | 50.77 | 50.82 | -0.451% | 1,520,574 | -19.579% |
| 2026-07-17 | 51.38 | 52.48 | 50.17 | 51.05 | -0.020% | 1,600,205 | -19.941% |
| 2026-07-16 | 48.46 | 51.17 | 48.46 | 51.06 | +5.649% | 1,440,319 | -19.957% |
| 2026-07-15 | 47.18 | 48.98 | 47.03 | 48.33 | +2.091% | 897,172 | -15.436% |
| 2026-07-14 | 48.37 | 48.79 | 46.70 | 47.34 | -2.048% | 846,054 | -13.667% |
| 2026-07-13 | 49.02 | 49.66 | 48.20 | 48.33 | -1.186% | 577,483 | -15.436% |
| 2026-07-10 | 49.27 | 49.92 | 48.76 | 48.91 | -0.872% | 512,242 | -16.438% |
| 2026-07-09 | 47.76 | 49.75 | 47.35 | 49.34 | +3.351% | 701,073 | -17.167% |
| 2026-07-08 | 47.97 | 48.29 | 46.61 | 47.74 | -1.931% | 713,868 | -14.390% |
| 2026-07-07 | 48.12 | 49.06 | 47.62 | 48.68 | +0.537% | 908,935 | -16.044% |
| 2026-07-06 | 49.76 | 50.50 | 48.12 | 48.42 | -2.556% | 1,151,206 | -15.593% |
| 2026-07-02 | 49.84 | 49.99 | 48.58 | 49.69 | +0.955% | 1,028,333 | -17.750% |
| 2026-07-01 | 49.09 | 50.00 | 48.39 | 49.22 | -0.686% | 862,520 | -16.965% |
| 2026-06-30 | 49.58 | 50.03 | 48.57 | 49.56 | -1.354% | 991,225 | -17.534% |
| 2026-06-29 | 50.25 | 50.55 | 49.55 | 50.24 | -1.894% | 1,188,598 | -18.650% |
| 2026-06-26 | 49.98 | 51.31 | 49.65 | 51.21 | +2.400% | 1,567,009 | -20.191% |
| 2026-06-25 | 49.72 | 50.87 | 49.25 | 50.01 | +0.745% | 709,059 | -18.276% |
| 2026-06-24 | 48.78 | 50.00 | 48.40 | 49.64 | +3.481% | 975,687 | -17.667% |
| 2026-06-23 | 47.67 | 48.56 | 46.63 | 47.97 | +0.063% | 1,383,187 | -14.801% |
| 2026-06-22 | 48.49 | 48.92 | 47.90 | 47.94 | -2.103% | 1,175,169 | -14.748% |
| 2026-06-18 | 48.34 | 49.38 | 48.23 | 48.97 | +3.662% | 2,400,024 | -16.541% |
| 2026-06-17 | 50.41 | 50.41 | 47.11 | 47.24 | -4.411% | 1,073,125 | -13.484% |
| 2026-06-16 | 50.00 | 50.35 | 48.80 | 49.42 | -0.922% | 1,247,257 | -17.301% |
| 2026-06-15 | 51.36 | 51.89 | 49.57 | 49.88 | -1.071% | 1,766,810 | -18.063% |
| 2026-06-12 | 51.01 | 51.49 | 50.16 | 50.42 | -0.513% | 1,331,600 | -18.941% |
| 2026-06-11 | 48.31 | 50.70 | 48.17 | 50.68 | +4.993% | 1,354,084 | -19.357% |
| 2026-06-10 | 48.95 | 49.64 | 48.10 | 48.27 | -2.050% | 1,557,455 | -15.330% |
| 2026-06-09 | 48.39 | 49.94 | 48.15 | 49.28 | +3.377% | 1,718,587 | -17.066% |
| 2026-06-08 | 47.16 | 48.88 | 46.68 | 47.67 | +0.633% | 1,660,408 | -14.265% |
| 2026-06-05 | 47.05 | 48.17 | 46.95 | 47.37 | -0.941% | 1,406,379 | -13.722% |
| 2026-06-04 | 47.66 | 48.06 | 46.94 | 47.82 | +1.918% | 1,604,948 | -14.534% |
| 2026-06-03 | 45.62 | 47.55 | 45.05 | 46.92 | +1.624% | 1,191,672 | -12.894% |
| 2026-06-02 | 47.13 | 47.50 | 44.09 | 46.17 | -2.554% | 1,594,869 | -11.479% |
| 2026-06-01 | 47.30 | 48.01 | 46.78 | 47.38 | -1.230% | 972,349 | -13.740% |
| 2026-05-29 | 46.78 | 48.88 | 46.25 | 47.97 | +2.676% | 1,440,033 | -14.801% |
| 2026-05-28 | 46.44 | 47.57 | 45.37 | 46.72 | -0.532% | 1,748,697 | -12.521% |
| 2026-05-27 | 46.85 | 48.15 | 46.47 | 46.97 | +2.020% | 2,129,120 | -12.987% |
| 2026-05-26 | 45.43 | 46.33 | 44.94 | 46.04 | +1.813% | 1,115,906 | -11.229% |
| 2026-05-22 | 44.07 | 45.28 | 43.96 | 45.22 | +2.796% | 1,230,771 | -9.620% |
| 2026-05-21 | 43.92 | 44.91 | 43.05 | 43.99 | -1.522% | 1,726,375 | -7.093% |
| 2026-05-20 | 42.05 | 44.68 | 41.17 | 44.67 | +6.636% | 1,315,099 | -8.507% |
| 2026-05-19 | 42.41 | 43.33 | 41.77 | 41.89 | -1.342% | 1,596,291 | -2.435% |
| 2026-05-18 | 42.71 | 43.72 | 41.56 | 42.46 | -0.492% | 1,771,247 | -3.745% |
| 2026-05-15 | 40.96 | 43.72 | 40.13 | 42.67 | +4.866% | 2,755,035 | -4.218% |
| 2026-05-14 | 44.11 | 44.13 | 39.94 | 40.69 | +6.157% | 4,113,244 | +0.442% |
| 2026-05-13 | 39.54 | 39.70 | 38.09 | 38.33 | -3.451% | 3,344,922 | +6.627% |
| 2026-05-12 | 40.82 | 40.97 | 39.31 | 39.70 | -2.981% | 1,365,235 | +2.947% |
| 2026-05-11 | 41.31 | 41.85 | 40.10 | 40.92 | -1.469% | 1,661,663 | -0.122% |
| 2026-05-08 | 41.89 | 42.27 | 40.94 | 41.53 | -0.360% | 1,230,773 | -1.589% |
| 2026-05-07 | 43.15 | 43.54 | 41.52 | 41.68 | -1.837% | 1,238,035 | -1.943% |
| 2026-05-06 | 40.86 | 42.70 | 40.43 | 42.46 | +6.979% | 2,013,961 | -3.745% |
| 2026-05-05 | 38.32 | 39.88 | 38.26 | 39.69 | +4.228% | 979,435 | +2.973% |
| 2026-05-04 | 40.04 | 40.32 | 38.02 | 38.08 | -5.626% | 1,305,654 | +7.327% |
| 2026-05-01 | 39.67 | 40.74 | 39.66 | 40.35 | +2.255% | 1,230,601 | +1.289% |
| 2026-04-30 | 38.73 | 39.73 | 38.69 | 39.46 | +2.414% | 1,537,237 | +3.573% |
| 2026-04-29 | 39.09 | 39.16 | 38.10 | 38.53 | -2.258% | 1,022,405 | +6.073% |
| 2026-04-28 | 39.46 | 39.73 | 38.88 | 39.42 | +0.102% | 1,616,652 | +3.678% |
| 2026-04-27 | 40.05 | 40.33 | 39.04 | 39.38 | -1.451% | 1,467,436 | +3.784% |
| 2026-04-24 | 40.39 | 40.41 | 39.50 | 39.96 | +0.100% | 1,085,158 | +2.277% |
| 2026-04-23 | 40.56 | 41.06 | 39.52 | 39.92 | -1.796% | 698,636 | +2.380% |
| 2026-04-22 | 41.69 | 41.84 | 40.33 | 40.65 | -1.335% | 931,032 | +0.541% |
| 2026-04-21 | 41.54 | 42.67 | 40.84 | 41.20 | -0.411% | 1,385,193 | -0.801% |
| 2026-04-20 | 40.66 | 41.38 | 39.90 | 41.37 | +0.486% | 1,158,780 | -1.209% |
| 2026-04-17 | 39.26 | 42.60 | 38.90 | 41.17 | +7.241% | 2,788,529 | -0.729% |
| 2026-04-16 | 38.58 | 39.25 | 38.18 | 38.39 | -0.492% | 1,640,646 | +6.460% |
| 2026-04-15 | 39.16 | 39.24 | 37.17 | 38.58 | -1.557% | 2,855,110 | +5.936% |
| 2026-04-14 | 36.93 | 39.35 | 36.91 | 39.19 | +6.292% | 1,891,041 | +4.287% |
| 2026-04-13 | 36.41 | 36.91 | 35.92 | 36.87 | +0.491% | 978,549 | +10.849% |
| 2026-04-10 | 37.41 | 37.50 | 36.52 | 36.69 | -1.688% | 719,024 | +11.393% |
| 2026-04-09 | 37.31 | 37.42 | 36.30 | 37.32 | -0.771% | 1,001,578 | +9.512% |
| 2026-04-08 | 38.15 | 38.55 | 37.21 | 37.61 | +3.695% | 1,580,917 | +8.668% |
| 2026-04-07 | 36.15 | 36.95 | 35.80 | 36.27 | -2.290% | 1,270,365 | +12.683% |
| 2026-04-06 | 36.23 | 37.40 | 36.19 | 37.12 | +2.090% | 1,282,096 | +10.102% |
| 2026-04-02 | 36.11 | 37.49 | 35.55 | 36.36 | -1.968% | 1,430,677 | +12.404% |
| 2026-04-01 | 36.59 | 37.38 | 36.49 | 37.09 | +1.366% | 1,214,297 | +10.191% |
| 2026-03-31 | 36.20 | 37.14 | 35.54 | 36.59 | +3.012% | 1,285,348 | +11.697% |
| 2026-03-30 | 35.93 | 36.15 | 34.90 | 35.52 | -0.141% | 1,649,935 | +15.062% |
| 2026-03-27 | 35.56 | 36.14 | 35.27 | 35.57 | -1.194% | 1,342,850 | +14.900% |
| 2026-03-26 | 36.67 | 37.20 | 35.96 | 36.00 | -2.808% | 1,126,123 | +13.528% |
| 2026-03-25 | 37.62 | 37.99 | 36.29 | 37.04 | +0.271% | 929,553 | +10.340% |
| 2026-03-24 | 36.83 | 37.60 | 36.29 | 36.94 | -1.598% | 1,001,214 | +10.639% |
| 2026-03-23 | 36.62 | 38.36 | 35.70 | 37.54 | +5.746% | 1,769,062 | +8.871% |
| 2026-03-20 | 36.01 | 36.45 | 35.17 | 35.50 | -2.553% | 1,559,624 | +15.127% |
| 2026-03-19 | 35.80 | 36.60 | 35.64 | 36.43 | +0.303% | 1,043,271 | +12.188% |
| 2026-03-18 | 37.07 | 37.30 | 36.10 | 36.32 | -3.198% | 1,256,656 | +12.528% |
| 2026-03-17 | 37.16 | 37.85 | 36.87 | 37.52 | +1.791% | 1,723,803 | +8.929% |
| 2026-03-16 | 36.99 | 37.69 | 36.76 | 36.86 | +1.069% | 1,282,325 | +10.879% |
| 2026-03-13 | 36.28 | 37.15 | 36.16 | 36.47 | +0.941% | 1,062,677 | +12.065% |
| 2026-03-12 | 36.71 | 37.00 | 36.11 | 36.13 | -4.190% | 1,486,365 | +13.119% |
| 2026-03-11 | 37.06 | 38.27 | 36.95 | 37.71 | -0.580% | 1,727,710 | +8.380% |
| 2026-03-10 | 40.49 | 40.66 | 37.89 | 37.93 | -6.091% | 3,191,945 | +7.751% |
| 2026-03-09 | 39.53 | 40.52 | 38.09 | 40.39 | -0.124% | 1,473,054 | +1.188% |
| 2026-03-06 | 41.00 | 41.52 | 40.04 | 40.44 | -3.760% | 1,425,078 | +1.063% |
| 2026-03-05 | 42.33 | 43.08 | 41.57 | 42.02 | -1.454% | 903,971 | -2.737% |
| 2026-03-04 | 43.77 | 44.20 | 42.31 | 42.64 | -1.887% | 1,009,534 | -4.151% |
| 2026-03-03 | 41.87 | 43.54 | 41.40 | 43.46 | +0.161% | 1,033,088 | -5.960% |
| 2026-03-02 | 42.62 | 43.80 | 41.97 | 43.39 | -0.732% | 1,357,568 | -5.808% |
| 2026-02-27 | 44.36 | 44.43 | 43.07 | 43.71 | -3.232% | 1,535,067 | -6.497% |
| 2026-02-26 | 44.95 | 45.60 | 44.61 | 45.17 | +0.961% | 921,396 | -9.520% |
| 2026-02-25 | 45.54 | 45.54 | 43.78 | 44.74 | -1.540% | 1,021,789 | -8.650% |
| 2026-02-24 | 45.46 | 46.08 | 45.41 | 45.44 | +0.509% | 1,176,876 | -10.057% |
| 2026-02-23 | 47.28 | 47.30 | 44.56 | 45.21 | -5.180% | 1,652,453 | -9.600% |
| 2026-02-20 | 47.51 | 49.83 | 46.29 | 47.68 | +1.317% | 3,257,014 | -14.283% |
| 2026-02-19 | 46.02 | 47.15 | 43.00 | 47.06 | -4.795% | 5,071,287 | -13.153% |
| 2026-02-18 | 47.50 | 49.47 | 47.11 | 49.43 | +2.958% | 2,934,621 | -17.317% |
| 2026-02-17 | 49.51 | 50.60 | 47.38 | 48.01 | +0.021% | 1,535,845 | -14.872% |
| 2026-02-13 | 47.44 | 48.42 | 46.79 | 48.00 | +1.373% | 1,095,776 | -14.854% |
| 2026-02-12 | 48.00 | 49.22 | 46.58 | 47.35 | -0.232% | 921,507 | -13.685% |
| 2026-02-11 | 47.00 | 47.65 | 46.38 | 47.46 | +0.850% | 1,013,781 | -13.885% |
| 2026-02-10 | 46.92 | 47.70 | 46.66 | 47.06 | +0.836% | 717,451 | -13.153% |
| 2026-02-09 | 46.97 | 47.55 | 46.24 | 46.67 | -1.018% | 1,207,084 | -12.428% |
| 2026-02-06 | 46.42 | 47.65 | 46.42 | 47.15 | +2.322% | 784,939 | -13.319% |
| 2026-02-05 | 46.85 | 47.05 | 45.50 | 46.08 | -2.805% | 968,243 | -11.306% |
| 2026-02-04 | 47.56 | 48.39 | 46.54 | 47.41 | +1.390% | 1,027,069 | -13.795% |
| 2026-02-03 | 46.34 | 47.88 | 46.34 | 46.76 | +0.754% | 1,500,892 | -12.596% |
| 2026-02-02 | 45.78 | 46.59 | 45.04 | 46.41 | +1.531% | 869,183 | -11.937% |
| 2026-01-30 | 45.42 | 46.62 | 45.26 | 45.71 | 0.000% | 1,518,465 | -10.588% |
| 2026-01-29 | 45.96 | 46.55 | 44.81 | 45.71 | -1.635% | 1,461,320 | -10.588% |
| 2026-01-28 | 47.54 | 47.75 | 46.25 | 46.47 | -1.983% | 1,287,286 | -12.051% |
| 2026-01-27 | 47.50 | 48.13 | 47.12 | 47.41 | -0.189% | 927,419 | -13.795% |
| 2026-01-26 | 47.50 | 48.27 | 47.40 | 47.50 | +0.148% | 1,094,065 | -13.958% |
| 2026-01-23 | 48.86 | 49.22 | 47.37 | 47.43 | -2.927% | 927,520 | -13.831% |
| 2026-01-22 | 48.97 | 49.76 | 48.72 | 48.86 | +0.370% | 1,859,841 | -16.353% |
| 2026-01-21 | 48.74 | 49.22 | 47.84 | 48.68 | +0.891% | 1,480,897 | -16.044% |
| 2026-01-20 | 49.72 | 50.51 | 48.05 | 48.25 | -4.964% | 1,978,628 | -15.295% |
| 2026-01-16 | 50.26 | 51.29 | 50.13 | 50.77 | +2.898% | 1,587,303 | -19.500% |
| 2026-01-15 | 49.04 | 49.59 | 48.37 | 49.34 | +0.962% | 1,084,000 | -17.167% |
| 2026-01-14 | 49.15 | 50.08 | 48.58 | 48.87 | -0.932% | 1,157,452 | -16.370% |
| 2026-01-13 | 49.96 | 50.25 | 48.92 | 49.33 | -0.544% | 1,169,582 | -17.150% |
| 2026-01-12 | 48.85 | 49.86 | 48.34 | 49.60 | +0.527% | 1,099,656 | -17.601% |
| 2026-01-09 | 49.40 | 49.92 | 47.83 | 49.34 | +0.305% | 2,488,649 | -17.167% |
| 2026-01-08 | 47.08 | 50.34 | 46.82 | 49.19 | +3.623% | 2,212,794 | -16.914% |
| 2026-01-07 | 47.74 | 48.33 | 47.25 | 47.47 | -0.524% | 1,457,420 | -13.904% |
| 2026-01-06 | 46.11 | 47.79 | 46.02 | 47.72 | +3.201% | 1,927,474 | -14.355% |
| 2026-01-05 | 44.83 | 47.53 | 44.83 | 46.24 | +3.122% | 3,160,069 | -11.613% |
| 2026-01-02 | 44.42 | 45.05 | 43.92 | 44.84 | +1.517% | 1,284,555 | -8.854% |
| 2025-12-31 | 44.28 | 44.45 | 43.82 | 44.17 | -0.316% | 1,483,312 | -7.471% |
| 2025-12-30 | 45.24 | 45.56 | 44.27 | 44.31 | -2.012% | 1,242,884 | -7.763% |
| 2025-12-29 | 45.59 | 46.08 | 44.90 | 45.22 | -1.309% | 1,553,208 | -9.620% |
| 2025-12-26 | 45.10 | 45.90 | 45.10 | 45.82 | +1.506% | 1,280,920 | -10.803% |
| 2025-12-24 | 45.00 | 45.49 | 44.95 | 45.14 | +0.467% | 858,471 | -9.459% |
| 2025-12-23 | 44.73 | 45.14 | 44.11 | 44.93 | -0.311% | 1,228,503 | -9.036% |
| 2025-12-22 | 44.67 | 45.54 | 44.45 | 45.07 | +1.122% | 2,023,020 | -9.319% |
| 2025-12-19 | 43.90 | 44.61 | 43.50 | 44.57 | +1.388% | 3,443,166 | -8.302% |
| 2025-12-18 | 43.28 | 44.08 | 42.91 | 43.96 | +2.328% | 1,878,279 | -7.029% |
| 2025-12-17 | 43.05 | 43.58 | 42.77 | 42.96 | -0.070% | 1,660,269 | -4.865% |
| 2025-12-16 | 43.24 | 43.36 | 42.23 | 42.99 | -0.853% | 3,041,180 | -4.931% |
| 2025-12-15 | 44.53 | 44.78 | 42.93 | 43.36 | -1.633% | 2,334,151 | -5.743% |
| 2025-12-12 | 45.88 | 45.88 | 43.88 | 44.08 | -3.036% | 1,653,974 | -7.282% |
| 2025-12-11 | 45.26 | 46.27 | 45.20 | 45.46 | +0.486% | 2,445,040 | -10.097% |
| 2025-12-10 | 43.44 | 45.66 | 43.44 | 45.24 | +4.144% | 2,797,523 | -9.660% |
| 2025-12-09 | 42.80 | 43.84 | 42.62 | 43.44 | +1.212% | 1,961,897 | -5.916% |
| 2025-12-08 | 43.56 | 43.69 | 42.40 | 42.92 | -1.015% | 1,697,738 | -4.776% |
| 2025-12-05 | 42.40 | 43.74 | 42.14 | 43.36 | +2.240% | 2,072,237 | -5.743% |
| 2025-12-04 | 43.21 | 43.31 | 42.09 | 42.41 | -1.692% | 1,878,297 | -3.631% |
| 2025-12-03 | 42.62 | 43.61 | 42.48 | 43.14 | +1.986% | 2,877,276 | -5.262% |
| 2025-12-02 | 42.69 | 43.04 | 42.16 | 42.30 | -0.517% | 2,237,394 | -3.381% |
| 2025-12-01 | 41.11 | 43.05 | 41.01 | 42.52 | +2.507% | 1,991,281 | -3.881% |
| 2025-11-28 | 41.50 | 41.94 | 41.34 | 41.48 | -0.048% | 659,103 | -1.471% |
| 2025-11-26 | 41.16 | 42.05 | 41.07 | 41.50 | +0.655% | 1,434,560 | -1.518% |
| 2025-11-25 | 39.59 | 41.80 | 39.59 | 41.23 | +4.486% | 1,933,172 | -0.873% |
| 2025-11-24 | 38.23 | 39.67 | 37.92 | 39.46 | +2.520% | 2,412,061 | +3.573% |
| 2025-11-21 | 36.11 | 38.77 | 36.01 | 38.49 | +7.065% | 1,927,664 | +6.183% |
| 2025-11-20 | 36.52 | 37.55 | 35.83 | 35.95 | -1.155% | 3,594,749 | +13.686% |
| 2025-11-19 | 36.38 | 36.78 | 35.98 | 36.37 | +0.193% | 1,209,680 | +12.373% |
| 2025-11-18 | 35.68 | 36.43 | 35.26 | 36.30 | +0.917% | 1,487,824 | +12.590% |
| 2025-11-17 | 37.06 | 37.44 | 35.92 | 35.97 | -3.566% | 1,512,001 | +13.622% |
| 2025-11-14 | 37.32 | 37.84 | 36.84 | 37.30 | -1.635% | 1,370,116 | +9.571% |
| 2025-11-13 | 38.38 | 39.06 | 37.48 | 37.92 | -1.787% | 2,048,098 | +7.780% |
| 2025-11-12 | 38.52 | 38.76 | 37.92 | 38.61 | +0.364% | 3,374,747 | +5.853% |
| 2025-11-11 | 36.75 | 38.59 | 36.20 | 38.47 | +5.368% | 2,948,390 | +6.239% |
| 2025-11-10 | 36.35 | 36.59 | 35.30 | 36.51 | +0.634% | 3,178,557 | +11.942% |
| 2025-11-07 | 34.76 | 36.63 | 34.76 | 36.28 | +3.274% | 4,052,074 | +12.652% |
| 2025-11-06 | 34.84 | 36.00 | 34.30 | 35.13 | +5.211% | 3,374,227 | +16.339% |
| 2025-11-05 | 32.50 | 34.10 | 32.26 | 33.39 | +2.738% | 3,356,662 | +22.402% |
| 2025-11-04 | 33.12 | 33.30 | 32.44 | 32.50 | -3.101% | 2,278,048 | +25.754% |
| 2025-11-03 | 33.71 | 34.00 | 33.00 | 33.54 | -1.324% | 2,816,941 | +21.855% |
| 2025-10-31 | 34.26 | 34.55 | 33.54 | 33.99 | -0.875% | 1,924,668 | +20.241% |
| 2025-10-30 | 34.32 | 34.90 | 34.01 | 34.29 | -0.839% | 1,550,116 | +19.189% |
| 2025-10-29 | 35.49 | 35.63 | 34.38 | 34.58 | -3.516% | 1,109,263 | +18.190% |
| 2025-10-28 | 36.02 | 36.13 | 35.34 | 35.84 | -0.638% | 1,008,771 | +14.035% |
| 2025-10-27 | 35.94 | 36.56 | 35.77 | 36.07 | +1.320% | 1,199,198 | +13.307% |
| 2025-10-24 | 35.60 | 35.98 | 35.46 | 35.60 | +0.056% | 920,669 | +14.803% |
| 2025-10-23 | 34.82 | 35.71 | 34.50 | 35.58 | +1.803% | 1,520,073 | +14.868% |
| 2025-10-22 | 35.56 | 35.95 | 34.66 | 34.95 | +0.086% | 1,706,565 | +16.938% |
| 2025-10-21 | 33.75 | 35.41 | 33.53 | 34.92 | +2.736% | 1,543,141 | +17.039% |
| 2025-10-20 | 33.86 | 34.58 | 33.81 | 33.99 | +0.741% | 983,267 | +20.241% |
| 2025-10-17 | 33.50 | 33.90 | 33.29 | 33.74 | +0.716% | 1,065,822 | +21.132% |
| 2025-10-16 | 34.29 | 34.55 | 33.11 | 33.50 | -2.190% | 1,479,755 | +22.000% |
| 2025-10-15 | 34.11 | 34.64 | 34.06 | 34.25 | +0.824% | 1,336,709 | +19.328% |
| 2025-10-14 | 31.96 | 34.54 | 31.88 | 33.97 | +5.497% | 1,985,585 | +20.312% |
| 2025-10-13 | 32.45 | 32.96 | 32.15 | 32.20 | +0.280% | 1,443,775 | +26.925% |
| 2025-10-10 | 33.23 | 33.43 | 31.66 | 32.11 | -3.196% | 2,228,767 | +27.281% |
| 2025-10-09 | 33.63 | 33.84 | 32.95 | 33.17 | -1.338% | 1,568,907 | +23.214% |
| 2025-10-08 | 33.25 | 33.87 | 33.03 | 33.62 | +1.265% | 1,475,357 | +21.565% |
| 2025-10-07 | 34.34 | 34.92 | 33.17 | 33.20 | -3.207% | 1,269,151 | +23.102% |
| 2025-10-06 | 35.05 | 35.40 | 34.00 | 34.30 | -2.168% | 1,818,027 | +19.155% |
| 2025-10-03 | 35.24 | 35.66 | 34.94 | 35.06 | +0.114% | 1,043,118 | +16.572% |
| 2025-10-02 | 33.84 | 35.09 | 33.84 | 35.02 | +3.487% | 1,712,931 | +16.705% |
| 2025-10-01 | 33.35 | 33.91 | 32.96 | 33.84 | +1.989% | 1,688,599 | +20.774% |
| 2025-09-30 | 34.11 | 34.15 | 32.71 | 33.18 | -2.755% | 2,394,375 | +23.177% |
| 2025-09-29 | 34.75 | 34.75 | 33.76 | 34.12 | -0.843% | 1,665,519 | +19.783% |
| 2025-09-26 | 34.29 | 34.58 | 33.68 | 34.41 | +0.968% | 1,539,704 | +18.774% |
| 2025-09-25 | 34.60 | 34.68 | 33.72 | 34.08 | -2.013% | 965,650 | +19.924% |
| 2025-09-24 | 34.85 | 35.41 | 34.67 | 34.78 | +0.202% | 1,059,963 | +17.510% |
| 2025-09-23 | 35.32 | 35.44 | 34.56 | 34.71 | -0.487% | 1,338,496 | +17.747% |
| 2025-09-22 | 34.66 | 35.27 | 34.34 | 34.88 | +0.838% | 1,677,869 | +17.173% |
| 2025-09-19 | 35.62 | 35.83 | 34.41 | 34.59 | -3.488% | 2,384,053 | +18.156% |
| 2025-09-18 | 35.74 | 36.29 | 35.55 | 35.84 | +1.272% | 1,540,884 | +14.035% |
| 2025-09-17 | 35.73 | 36.78 | 35.29 | 35.39 | -0.478% | 1,442,239 | +15.485% |
| 2025-09-16 | 34.81 | 35.66 | 34.63 | 35.56 | +2.272% | 1,254,421 | +14.933% |
| 2025-09-15 | 35.52 | 35.53 | 34.40 | 34.77 | -1.946% | 1,506,141 | +17.544% |
| 2025-09-12 | 36.33 | 36.44 | 35.45 | 35.46 | -3.194% | 1,387,523 | +15.257% |
| 2025-09-11 | 35.59 | 36.98 | 35.45 | 36.63 | +3.475% | 1,675,359 | +11.575% |
| 2025-09-10 | 35.46 | 35.49 | 34.50 | 35.40 | -0.590% | 1,408,973 | +15.452% |
| 2025-09-09 | 35.69 | 35.73 | 35.21 | 35.61 | -0.196% | 1,171,804 | +14.771% |
| 2025-09-08 | 36.31 | 36.41 | 35.30 | 35.68 | -1.735% | 960,271 | +14.546% |
| 2025-09-05 | 36.29 | 36.98 | 36.01 | 36.31 | +0.276% | 1,663,639 | +12.559% |
| 2025-09-04 | 35.00 | 36.44 | 34.88 | 36.21 | +3.694% | 1,466,075 | +12.869% |
| 2025-09-03 | 34.59 | 35.25 | 34.37 | 34.92 | +0.779% | 1,786,174 | +17.039% |
| 2025-09-02 | 34.59 | 35.26 | 34.35 | 34.65 | -1.451% | 1,684,176 | +17.951% |
| 2025-08-29 | 34.86 | 35.39 | 34.70 | 35.16 | +0.861% | 2,432,414 | +16.240% |
| 2025-08-28 | 36.36 | 36.38 | 34.62 | 34.86 | -3.675% | 1,573,397 | +17.240% |
| 2025-08-27 | 35.78 | 36.27 | 35.41 | 36.19 | +1.174% | 1,582,546 | +12.932% |
| 2025-08-26 | 35.49 | 36.30 | 35.34 | 35.77 | +0.732% | 1,949,368 | +14.258% |
| 2025-08-25 | 35.56 | 35.70 | 35.16 | 35.51 | -0.560% | 1,430,214 | +15.094% |
| 2025-08-22 | 34.15 | 35.83 | 33.96 | 35.71 | +5.246% | 1,884,176 | +14.450% |
| 2025-08-21 | 33.60 | 34.02 | 33.33 | 33.93 | -0.440% | 1,483,463 | +20.454% |
| 2025-08-20 | 34.35 | 34.82 | 33.94 | 34.08 | -1.360% | 1,233,535 | +19.924% |
| 2025-08-19 | 34.84 | 35.38 | 34.32 | 34.55 | +0.261% | 1,407,125 | +18.292% |
| 2025-08-18 | 33.65 | 34.59 | 33.50 | 34.46 | +1.413% | 1,532,149 | +18.601% |
| 2025-08-15 | 34.03 | 34.40 | 33.88 | 33.98 | +0.206% | 1,453,215 | +20.277% |
| 2025-08-14 | 34.38 | 34.70 | 33.62 | 33.91 | -4.101% | 1,659,741 | +20.525% |
| 2025-08-13 | 33.82 | 35.56 | 33.50 | 35.36 | +4.739% | 2,218,647 | +15.583% |
| 2025-08-12 | 31.96 | 33.80 | 31.86 | 33.76 | +5.964% | 2,729,213 | +21.060% |
| 2025-08-11 | 32.67 | 32.94 | 31.56 | 31.86 | -2.449% | 1,974,833 | +28.280% |
| 2025-08-08 | 32.23 | 33.17 | 32.20 | 32.66 | 0.000% | 2,908,380 | +25.138% |
| 2025-08-07 | 36.39 | 36.39 | 30.51 | 32.66 | -10.349% | 7,711,328 | +25.138% |
| 2025-08-06 | 37.03 | 37.23 | 36.01 | 36.43 | -1.594% | 3,451,136 | +12.188% |
| 2025-08-05 | 37.10 | 37.36 | 36.53 | 37.02 | 0.000% | 1,721,627 | +10.400% |
| 2025-08-04 | 36.31 | 37.13 | 36.07 | 37.02 | +3.034% | 1,990,663 | +10.400% |
| 2025-08-01 | 36.00 | 36.24 | 35.09 | 35.93 | -2.205% | 1,794,841 | +13.749% |
| 2025-07-31 | 37.15 | 37.27 | 36.22 | 36.74 | -1.396% | 2,381,734 | +11.241% |
| 2025-07-30 | 37.95 | 38.15 | 37.00 | 37.26 | -1.715% | 1,351,004 | +9.689% |
| 2025-07-29 | 38.56 | 38.90 | 37.74 | 37.91 | -1.915% | 1,769,487 | +7.808% |
| 2025-07-28 | 38.49 | 39.05 | 38.40 | 38.65 | -0.540% | 1,681,453 | +5.744% |
| 2025-07-25 | 37.70 | 39.83 | 36.71 | 38.86 | +5.598% | 5,099,813 | +5.172% |
| 2025-07-24 | 39.40 | 39.66 | 36.77 | 36.80 | -7.305% | 3,398,154 | +11.060% |
| 2025-07-23 | 38.84 | 39.80 | 37.92 | 39.70 | +4.943% | 4,010,145 | +2.947% |
| 2025-07-22 | 36.09 | 38.08 | 36.09 | 37.83 | +5.582% | 3,934,394 | +8.036% |
| 2025-07-21 | 35.31 | 35.95 | 35.02 | 35.83 | +2.371% | 3,152,888 | +14.066% |
| 2025-07-18 | 35.21 | 35.46 | 34.68 | 35.00 | -0.285% | 2,067,154 | +16.771% |
| 2025-07-17 | 34.07 | 35.35 | 34.05 | 35.10 | +3.969% | 2,678,943 | +16.439% |
| 2025-07-16 | 33.20 | 34.16 | 33.05 | 33.76 | +2.770% | 3,376,057 | +21.060% |
| 2025-07-15 | 32.17 | 33.13 | 31.95 | 32.85 | +3.010% | 2,648,816 | +24.414% |
| 2025-07-14 | 31.90 | 32.11 | 31.34 | 31.89 | -0.623% | 1,523,804 | +28.159% |
| 2025-07-11 | 32.51 | 32.60 | 31.87 | 32.09 | -2.403% | 1,174,740 | +27.361% |
| 2025-07-10 | 32.23 | 33.29 | 32.17 | 32.88 | +1.859% | 1,541,153 | +24.300% |
| 2025-07-09 | 32.01 | 32.36 | 31.31 | 32.28 | +1.096% | 1,774,783 | +26.611% |
| 2025-07-08 | 32.19 | 32.51 | 31.31 | 31.93 | -0.808% | 1,918,354 | +27.999% |
| 2025-07-07 | 32.68 | 32.99 | 31.82 | 32.19 | -1.710% | 2,055,642 | +26.965% |
| 2025-07-03 | 33.21 | 33.48 | 32.63 | 32.75 | -1.622% | 1,022,103 | +24.794% |
| 2025-07-02 | 32.97 | 33.50 | 32.44 | 33.29 | +1.093% | 1,795,602 | +22.770% |
| 2025-07-01 | 31.41 | 33.60 | 31.30 | 32.93 | +4.473% | 2,636,977 | +24.112% |
| 2025-06-30 | 30.81 | 31.61 | 30.51 | 31.52 | +3.040% | 2,122,005 | +29.664% |
| 2025-06-27 | 30.42 | 30.82 | 30.15 | 30.59 | +2.001% | 2,795,374 | +33.606% |
| 2025-06-26 | 30.51 | 30.51 | 29.84 | 29.99 | -1.056% | 1,657,653 | +36.279% |
| 2025-06-25 | 30.79 | 30.89 | 29.81 | 30.31 | -1.909% | 2,087,088 | +34.840% |
| 2025-06-24 | 30.90 | 31.27 | 30.42 | 30.90 | +0.980% | 1,805,150 | +32.265% |
| 2025-06-23 | 29.37 | 30.70 | 29.27 | 30.60 | +4.011% | 2,080,906 | +33.562% |
| 2025-06-20 | 29.59 | 30.11 | 29.12 | 29.42 | +0.444% | 4,153,649 | +38.919% |
| 2025-06-18 | 29.57 | 29.91 | 29.20 | 29.29 | -0.678% | 1,274,033 | +39.536% |
| 2025-06-17 | 30.09 | 30.24 | 29.40 | 29.49 | -3.406% | 1,690,062 | +38.589% |
| 2025-06-16 | 30.47 | 30.74 | 30.01 | 30.53 | +1.767% | 2,189,560 | +33.868% |
| 2025-06-13 | 30.88 | 31.53 | 29.84 | 30.00 | -4.610% | 1,578,702 | +36.233% |
| 2025-06-12 | 31.18 | 31.70 | 31.02 | 31.45 | -0.190% | 1,334,277 | +29.952% |
| 2025-06-11 | 32.66 | 32.66 | 31.47 | 31.51 | -2.986% | 2,155,351 | +29.705% |
| 2025-06-10 | 32.57 | 33.08 | 32.11 | 32.48 | +0.713% | 2,479,964 | +25.831% |
| 2025-06-09 | 32.01 | 32.69 | 31.68 | 32.25 | +2.154% | 1,694,448 | +26.729% |
| 2025-06-06 | 31.66 | 32.00 | 31.30 | 31.57 | +0.573% | 1,311,850 | +29.458% |
| 2025-06-05 | 31.67 | 32.19 | 31.09 | 31.39 | -1.196% | 2,469,983 | +30.201% |
| 2025-06-04 | 31.79 | 31.94 | 31.33 | 31.77 | +0.379% | 1,316,574 | +28.643% |
| 2025-06-03 | 30.61 | 31.87 | 30.05 | 31.65 | +3.398% | 1,890,945 | +29.131% |
| 2025-06-02 | 30.43 | 30.68 | 29.93 | 30.61 | +0.164% | 2,005,399 | +33.518% |
| 2025-05-30 | 30.19 | 30.97 | 29.95 | 30.56 | +0.131% | 2,296,296 | +33.737% |
| 2025-05-29 | 29.99 | 31.55 | 29.73 | 30.52 | +3.668% | 2,989,346 | +33.912% |
| 2025-05-28 | 30.24 | 30.39 | 29.16 | 29.44 | -2.484% | 2,121,855 | +38.825% |
| 2025-05-27 | 30.01 | 30.34 | 29.18 | 30.19 | +2.374% | 2,364,606 | +35.376% |
| 2025-05-23 | 29.26 | 29.88 | 28.98 | 29.49 | -2.124% | 1,642,756 | +38.589% |
| 2025-05-22 | 29.59 | 30.30 | 29.50 | 30.13 | +1.414% | 2,900,580 | +35.646% |
| 2025-05-21 | 30.52 | 30.70 | 29.71 | 29.71 | -5.110% | 2,384,357 | +37.563% |
| 2025-05-20 | 31.66 | 32.09 | 31.31 | 31.31 | -0.824% | 2,297,020 | +30.533% |
| 2025-05-19 | 31.39 | 31.91 | 31.14 | 31.57 | -1.743% | 2,995,266 | +29.458% |
| 2025-05-16 | 32.29 | 32.47 | 31.93 | 32.13 | -0.093% | 2,709,619 | +27.202% |
| 2025-05-15 | 31.08 | 32.55 | 31.08 | 32.16 | +2.518% | 2,972,056 | +27.083% |
| 2025-05-14 | 31.36 | 31.71 | 31.05 | 31.37 | -0.947% | 2,539,716 | +30.284% |
| 2025-05-13 | 31.87 | 32.17 | 31.09 | 31.67 | -0.126% | 2,919,054 | +29.050% |
| 2025-05-12 | 31.94 | 32.76 | 30.90 | 31.71 | +12.607% | 6,380,543 | +28.887% |
| 2025-05-09 | 29.05 | 29.50 | 28.00 | 28.16 | -4.897% | 3,687,121 | +45.135% |
| 2025-05-08 | 28.64 | 29.88 | 27.54 | 29.61 | +6.015% | 5,240,817 | +38.028% |
| 2025-05-07 | 27.75 | 28.21 | 27.50 | 27.93 | +2.121% | 3,239,150 | +46.330% |
| 2025-05-06 | 28.08 | 28.59 | 27.34 | 27.35 | -3.900% | 2,975,653 | +49.433% |
| 2025-05-05 | 28.48 | 29.40 | 28.17 | 28.46 | -1.318% | 2,605,969 | +43.605% |
| 2025-05-02 | 28.61 | 29.14 | 28.38 | 28.84 | +1.728% | 4,007,571 | +41.713% |
| 2025-05-01 | 28.48 | 29.00 | 28.32 | 28.35 | -0.701% | 2,222,736 | +44.162% |
| 2025-04-30 | 28.09 | 28.75 | 27.76 | 28.55 | -0.453% | 2,246,502 | +43.152% |
| 2025-04-29 | 28.60 | 29.10 | 28.27 | 28.68 | +0.140% | 2,903,192 | +42.503% |
| 2025-04-28 | 28.81 | 29.58 | 28.39 | 28.64 | -0.797% | 2,132,521 | +42.703% |
| 2025-04-25 | 28.98 | 29.31 | 28.50 | 28.87 | -0.585% | 1,432,212 | +41.566% |
| 2025-04-24 | 28.67 | 29.18 | 28.21 | 29.04 | +2.906% | 1,305,791 | +40.737% |
| 2025-04-23 | 29.24 | 30.20 | 28.07 | 28.22 | +0.606% | 1,838,423 | +44.826% |
| 2025-04-22 | 27.69 | 28.43 | 27.16 | 28.05 | +2.037% | 1,700,554 | +45.704% |
| 2025-04-21 | 27.53 | 27.79 | 26.70 | 27.49 | -1.328% | 1,914,987 | +48.672% |
| 2025-04-17 | 27.24 | 28.45 | 27.23 | 27.86 | +3.415% | 2,200,155 | +46.698% |
| 2025-04-16 | 28.22 | 28.42 | 26.61 | 26.94 | -4.603% | 1,981,316 | +51.707% |
| 2025-04-15 | 28.69 | 28.92 | 27.99 | 28.24 | -2.012% | 1,553,893 | +44.724% |
| 2025-04-14 | 29.67 | 29.80 | 28.11 | 28.82 | 0.000% | 1,308,493 | +41.811% |