ARLP
Alliance Resource Partners LP
stockNASDAQ
Market OpenNov 13, 2026 12:21:47 PM EST
25.14USD-0.514%(-0.13)197,754
Pre-marketNov 13, 2026 9:27:30 AM EST
25.67USD+1.583%(+0.40)
ARLP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 25.39 | 25.44 | 25.12 | 25.14 | -0.514% | 197,754 | 0.000% | |
| 2026-11-12 | 25.17 | 25.51 | 25.10 | 25.27 | +0.079% | 345,921 | -0.514% | |
| 2026-11-11 | 25.11 | 25.33 | 25.04 | 25.25 | +0.678% | 218,075 | -0.436% | |
| 2026-11-10 | 24.69 | 25.10 | 24.45 | 25.08 | +1.292% | 261,382 | +0.239% | |
| 2026-11-09 | 24.25 | 24.78 | 24.02 | 24.76 | +1.517% | 467,910 | +1.535% | |
| 2026-11-06 | 24.02 | 24.53 | 23.97 | 24.39 | -1.055% | 332,014 | +3.075% | Div $0.600 |
| 2026-11-05 | 25.25 | 25.50 | 24.45 | 24.65 | -2.105% | 618,478 | +1.988% | |
| 2026-11-04 | 26.12 | 26.12 | 25.07 | 25.18 | -3.636% | 800,973 | -0.159% | |
| 2026-11-03 | 26.29 | 26.39 | 25.99 | 26.13 | -0.609% | 323,190 | -3.789% | |
| 2026-11-02 | 26.66 | 26.83 | 26.26 | 26.29 | -1.536% | 317,210 | -4.374% | |
| 2026-10-30 | 27.00 | 27.00 | 26.65 | 26.70 | -0.854% | 315,982 | -5.843% | |
| 2026-10-29 | 26.58 | 26.94 | 26.56 | 26.93 | +1.393% | 261,228 | -6.647% | |
| 2026-10-28 | 26.81 | 26.81 | 26.24 | 26.56 | -0.450% | 267,711 | -5.346% | |
| 2026-10-27 | 26.42 | 26.85 | 26.42 | 26.68 | +1.061% | 225,636 | -5.772% | |
| 2026-10-26 | 26.50 | 27.12 | 26.40 | 26.40 | +0.995% | 441,271 | -4.773% | |
| 2026-10-23 | 25.78 | 26.24 | 25.78 | 26.14 | +1.122% | 311,609 | -3.826% | |
| 2026-10-22 | 25.66 | 25.88 | 25.48 | 25.85 | +0.466% | 202,467 | -2.747% | |
| 2026-10-21 | 25.94 | 25.98 | 25.72 | 25.73 | +0.390% | 287,873 | -2.293% | |
| 2026-10-20 | 25.61 | 25.85 | 25.48 | 25.63 | -0.272% | 241,303 | -1.912% | |
| 2026-10-19 | 25.92 | 25.95 | 25.48 | 25.70 | -0.194% | 261,165 | -2.179% | |
| 2026-10-16 | 25.33 | 25.75 | 25.32 | 25.75 | +2.223% | 271,699 | -2.369% | |
| 2026-10-15 | 25.04 | 25.22 | 25.02 | 25.19 | +1.287% | 236,104 | -0.198% | |
| 2026-10-14 | 25.05 | 25.20 | 24.79 | 24.87 | -1.231% | 263,854 | +1.086% | |
| 2026-10-13 | 25.00 | 25.24 | 24.93 | 25.18 | +1.124% | 246,746 | -0.159% | |
| 2026-10-12 | 24.69 | 25.09 | 24.69 | 24.90 | +1.137% | 245,002 | +0.964% | |
| 2026-10-09 | 24.72 | 24.84 | 24.59 | 24.62 | -0.122% | 186,257 | +2.112% | |
| 2026-10-08 | 24.80 | 25.12 | 24.61 | 24.65 | +0.203% | 238,083 | +1.988% | |
| 2026-10-07 | 24.50 | 24.73 | 24.45 | 24.60 | -0.284% | 463,532 | +2.195% | |
| 2026-10-06 | 24.87 | 24.90 | 24.64 | 24.67 | -0.484% | 407,374 | +1.905% | |
| 2026-10-05 | 24.53 | 24.95 | 24.52 | 24.79 | +1.060% | 334,440 | +1.412% | |
| 2026-10-02 | 24.26 | 24.65 | 24.26 | 24.53 | +0.781% | 239,542 | +2.487% | |
| 2026-10-01 | 24.45 | 24.45 | 24.01 | 24.34 | +0.206% | 625,672 | +3.287% | |
| 2026-09-30 | 24.51 | 24.74 | 24.29 | 24.29 | -0.369% | 214,673 | +3.499% | |
| 2026-09-29 | 24.84 | 24.84 | 24.31 | 24.38 | -1.812% | 261,342 | +3.117% | |
| 2026-09-28 | 25.10 | 25.29 | 24.71 | 24.83 | -1.272% | 297,081 | +1.248% | |
| 2026-09-25 | 25.04 | 25.25 | 24.93 | 25.15 | -0.179% | 373,946 | -0.040% | |
| 2026-09-24 | 26.24 | 26.24 | 25.06 | 25.20 | -1.389% | 293,008 | -0.218% | |
| 2026-09-23 | 25.93 | 25.93 | 25.43 | 25.55 | -1.199% | 283,500 | -1.605% | |
| 2026-09-22 | 25.71 | 25.95 | 25.62 | 25.86 | +0.233% | 96,304 | -2.784% | |
| 2026-09-21 | 25.70 | 25.96 | 25.65 | 25.80 | -0.271% | 184,162 | -2.558% | |
| 2026-09-18 | 26.31 | 26.31 | 25.85 | 25.87 | -1.109% | 310,717 | -2.822% | |
| 2026-09-17 | 25.80 | 26.21 | 25.70 | 26.16 | +1.199% | 237,464 | -3.899% | |
| 2026-09-16 | 26.14 | 26.37 | 25.70 | 25.85 | -1.109% | 231,254 | -2.747% | |
| 2026-09-15 | 26.00 | 26.35 | 26.00 | 26.14 | 0.000% | 271,699 | -3.826% | |
| 2026-09-14 | 26.56 | 26.56 | 26.04 | 26.14 | -1.470% | 225,232 | -3.826% | |
| 2026-09-11 | 26.80 | 26.85 | 26.42 | 26.53 | -1.265% | 206,735 | -5.239% | |
| 2026-09-10 | 26.94 | 26.94 | 26.67 | 26.87 | +0.374% | 222,004 | -6.438% | |
| 2026-09-09 | 26.94 | 26.94 | 26.50 | 26.77 | +0.413% | 231,420 | -6.089% | |
| 2026-09-08 | 26.89 | 26.91 | 26.63 | 26.66 | +0.680% | 342,754 | -5.701% | |
| 2026-09-04 | 26.26 | 26.54 | 26.13 | 26.48 | +0.799% | 138,436 | -5.060% | |
| 2026-09-03 | 26.50 | 26.51 | 25.96 | 26.27 | -1.017% | 274,618 | -4.301% | |
| 2026-09-02 | 26.39 | 26.55 | 26.23 | 26.54 | +0.378% | 125,611 | -5.275% | |
| 2026-09-01 | 26.62 | 26.72 | 26.25 | 26.44 | -0.226% | 184,571 | -4.917% | |
| 2026-08-31 | 26.29 | 26.69 | 26.29 | 26.50 | +1.222% | 204,383 | -5.132% | |
| 2026-08-28 | 26.01 | 26.39 | 26.01 | 26.18 | -0.607% | 129,117 | -3.972% | |
| 2026-08-27 | 26.01 | 26.44 | 26.01 | 26.34 | +0.573% | 211,785 | -4.556% | |
| 2026-08-26 | 26.22 | 26.39 | 26.03 | 26.19 | -1.058% | 204,495 | -4.009% | |
| 2026-08-25 | 26.43 | 26.56 | 26.17 | 26.47 | +0.341% | 186,719 | -5.025% | |
| 2026-08-24 | 26.33 | 26.44 | 25.98 | 26.38 | +0.304% | 281,469 | -4.701% | |
| 2026-08-21 | 26.07 | 26.42 | 26.07 | 26.30 | +0.882% | 177,267 | -4.411% | |
| 2026-08-20 | 26.24 | 26.45 | 26.02 | 26.07 | 0.000% | 221,863 | -3.567% | |
| 2026-08-19 | 25.72 | 26.10 | 25.55 | 26.07 | +1.558% | 317,927 | -3.567% | |
| 2026-08-18 | 25.76 | 25.92 | 25.38 | 25.67 | -1.003% | 238,404 | -2.065% | |
| 2026-08-17 | 25.54 | 25.99 | 25.50 | 25.93 | +2.006% | 450,728 | -3.047% | |
| 2026-08-14 | 24.93 | 25.51 | 24.82 | 25.42 | +2.170% | 882,208 | -1.101% | |
| 2026-08-13 | 25.09 | 25.32 | 24.77 | 24.88 | -0.876% | 318,184 | +1.045% | |
| 2026-08-12 | 24.65 | 25.28 | 24.65 | 25.10 | +1.496% | 301,328 | +0.159% | |
| 2026-08-11 | 24.79 | 24.91 | 24.41 | 24.73 | -0.242% | 278,803 | +1.658% | |
| 2026-08-10 | 24.75 | 25.02 | 24.64 | 24.79 | +0.690% | 352,986 | +1.412% | |
| 2026-08-07 | 24.50 | 24.70 | 24.22 | 24.62 | -2.765% | 573,294 | +2.112% | Div $0.600 |
| 2026-08-06 | 25.60 | 25.67 | 25.31 | 25.32 | -0.315% | 675,990 | -0.711% | |
| 2026-08-05 | 26.44 | 26.44 | 25.06 | 25.40 | -1.283% | 1,023,622 | -1.024% | |
| 2026-08-04 | 26.12 | 26.40 | 25.71 | 25.73 | -1.493% | 474,274 | -2.293% | |
| 2026-08-03 | 25.88 | 26.16 | 25.66 | 26.12 | +0.655% | 366,369 | -3.752% | |
| 2026-07-31 | 26.24 | 26.24 | 25.75 | 25.95 | -0.916% | 207,353 | -3.121% | |
| 2026-07-30 | 26.25 | 26.35 | 25.93 | 26.19 | +0.925% | 290,464 | -4.009% | |
| 2026-07-29 | 25.91 | 26.36 | 25.76 | 25.95 | +0.154% | 312,484 | -3.121% | |
| 2026-07-28 | 25.39 | 26.52 | 25.39 | 25.91 | +1.092% | 323,429 | -2.972% | |
| 2026-07-27 | 24.69 | 25.81 | 24.55 | 25.63 | +3.723% | 496,577 | -1.912% | |
| 2026-07-24 | 24.75 | 24.91 | 24.58 | 24.71 | -0.242% | 284,203 | +1.740% | |
| 2026-07-23 | 25.00 | 25.13 | 24.77 | 24.77 | -0.562% | 163,820 | +1.494% | |
| 2026-07-22 | 24.50 | 24.94 | 24.50 | 24.91 | +1.014% | 189,335 | +0.923% | |
| 2026-07-21 | 24.35 | 24.68 | 24.35 | 24.66 | +1.315% | 151,038 | +1.946% | |
| 2026-07-20 | 24.27 | 24.44 | 24.17 | 24.34 | -0.328% | 179,375 | +3.287% | |
| 2026-07-17 | 24.70 | 24.74 | 24.25 | 24.42 | -0.691% | 201,790 | +2.948% | |
| 2026-07-16 | 24.52 | 24.85 | 24.52 | 24.59 | +0.081% | 162,563 | +2.237% | |
| 2026-07-15 | 25.00 | 25.07 | 24.51 | 24.57 | -1.484% | 157,246 | +2.320% | |
| 2026-07-14 | 24.69 | 24.97 | 24.69 | 24.94 | +1.013% | 227,553 | +0.802% | |
| 2026-07-13 | 24.55 | 24.78 | 24.45 | 24.69 | +1.313% | 273,060 | +1.823% | |
| 2026-07-10 | 24.48 | 24.50 | 24.23 | 24.37 | -0.327% | 143,617 | +3.160% | |
| 2026-07-09 | 24.25 | 24.49 | 24.25 | 24.45 | +0.205% | 189,845 | +2.822% | |
| 2026-07-08 | 23.91 | 24.50 | 23.91 | 24.40 | +2.306% | 346,802 | +3.033% | |
| 2026-07-07 | 23.82 | 23.88 | 23.55 | 23.85 | +0.294% | 239,290 | +5.409% | |
| 2026-07-06 | 23.74 | 23.84 | 23.42 | 23.78 | -0.126% | 223,104 | +5.719% | |
| 2026-07-02 | 23.72 | 23.93 | 23.60 | 23.81 | +0.295% | 295,404 | +5.586% | |
| 2026-07-01 | 24.29 | 24.29 | 23.70 | 23.74 | -1.001% | 308,458 | +5.897% | |
| 2026-06-30 | 24.00 | 24.09 | 23.70 | 23.98 | -0.042% | 384,108 | +4.837% | |
| 2026-06-29 | 24.48 | 24.48 | 23.91 | 23.99 | -2.002% | 245,624 | +4.794% | |
| 2026-06-26 | 24.40 | 24.58 | 24.35 | 24.48 | +0.205% | 212,280 | +2.696% | |
| 2026-06-25 | 24.06 | 24.55 | 24.05 | 24.43 | +0.784% | 232,123 | +2.906% | |
| 2026-06-24 | 24.66 | 24.66 | 24.11 | 24.24 | -1.263% | 389,844 | +3.713% | |
| 2026-06-23 | 24.66 | 24.66 | 24.28 | 24.55 | +0.574% | 282,006 | +2.403% | |
| 2026-06-22 | 24.07 | 24.57 | 23.99 | 24.41 | +3.784% | 468,506 | +2.991% | |
| 2026-06-18 | 24.12 | 24.27 | 23.45 | 23.52 | -3.210% | 501,069 | +6.888% | |
| 2026-06-17 | 24.36 | 24.42 | 24.20 | 24.30 | +0.041% | 166,390 | +3.457% | |
| 2026-06-16 | 24.50 | 24.62 | 24.06 | 24.29 | -1.260% | 357,784 | +3.499% | |
| 2026-06-15 | 24.85 | 24.85 | 24.60 | 24.60 | -1.718% | 335,036 | +2.195% | |
| 2026-06-12 | 24.95 | 25.38 | 24.91 | 25.03 | -0.398% | 239,981 | +0.439% | |
| 2026-06-11 | 25.45 | 25.49 | 24.97 | 25.13 | -0.475% | 182,141 | +0.040% | |
| 2026-06-10 | 25.52 | 25.76 | 25.22 | 25.25 | -0.473% | 203,291 | -0.436% | |
| 2026-06-09 | 25.61 | 25.66 | 25.03 | 25.37 | -0.666% | 192,762 | -0.907% | |
| 2026-06-08 | 26.29 | 26.29 | 25.54 | 25.54 | -0.312% | 202,768 | -1.566% | |
| 2026-06-05 | 26.04 | 26.23 | 25.48 | 25.62 | -1.462% | 250,586 | -1.874% | |
| 2026-06-04 | 25.48 | 26.27 | 25.44 | 26.00 | +2.322% | 444,778 | -3.308% | |
| 2026-06-03 | 25.42 | 25.72 | 25.27 | 25.41 | -0.353% | 305,742 | -1.063% | |
| 2026-06-02 | 25.15 | 25.69 | 25.15 | 25.50 | +0.751% | 370,917 | -1.412% | |
| 2026-06-01 | 24.85 | 25.50 | 24.80 | 25.31 | +1.851% | 268,031 | -0.672% | |
| 2026-05-29 | 25.30 | 25.46 | 24.82 | 24.85 | -1.856% | 263,552 | +1.167% | |
| 2026-05-28 | 25.00 | 25.53 | 24.86 | 25.32 | +1.524% | 361,208 | -0.711% | |
| 2026-05-27 | 24.75 | 25.18 | 24.70 | 24.94 | -0.280% | 186,376 | +0.802% | |
| 2026-05-26 | 24.96 | 25.20 | 24.74 | 25.01 | +0.523% | 335,408 | +0.520% | |
| 2026-05-22 | 24.70 | 24.93 | 24.67 | 24.88 | +0.201% | 295,884 | +1.045% | |
| 2026-05-21 | 25.08 | 25.17 | 24.78 | 24.83 | -0.481% | 334,827 | +1.248% | |
| 2026-05-20 | 25.26 | 25.42 | 24.61 | 24.95 | -1.071% | 379,743 | +0.762% | |
| 2026-05-19 | 25.50 | 25.50 | 25.14 | 25.22 | -0.709% | 247,538 | -0.317% | |
| 2026-05-18 | 25.42 | 25.55 | 24.81 | 25.40 | +1.074% | 467,165 | -1.024% | |
| 2026-05-15 | 25.44 | 25.58 | 25.04 | 25.13 | -0.554% | 375,846 | +0.040% | |
| 2026-05-14 | 25.02 | 25.32 | 24.80 | 25.27 | +1.772% | 347,362 | -0.514% | |
| 2026-05-13 | 25.15 | 25.45 | 24.67 | 24.83 | -1.741% | 280,420 | +1.248% | |
| 2026-05-12 | 24.75 | 25.40 | 24.35 | 25.27 | +2.640% | 504,555 | -0.514% | |
| 2026-05-11 | 24.95 | 24.98 | 24.34 | 24.62 | -0.926% | 595,509 | +2.112% | |
| 2026-05-08 | 25.00 | 25.32 | 24.74 | 24.85 | -2.740% | 347,523 | +1.167% | Div $0.600 |
| 2026-05-07 | 25.45 | 25.69 | 25.03 | 25.55 | -0.467% | 501,085 | -1.605% | |
| 2026-05-06 | 26.01 | 26.23 | 25.36 | 25.67 | -1.948% | 609,581 | -2.065% | |
| 2026-05-05 | 26.23 | 26.46 | 26.05 | 26.18 | -0.456% | 351,215 | -3.972% | |
| 2026-05-04 | 26.20 | 26.38 | 25.93 | 26.30 | +0.574% | 254,604 | -4.411% | |
| 2026-05-01 | 26.60 | 26.60 | 26.05 | 26.15 | -1.729% | 369,707 | -3.862% | |
| 2026-04-30 | 26.81 | 26.81 | 26.38 | 26.61 | -0.188% | 275,033 | -5.524% | |
| 2026-04-29 | 26.42 | 26.86 | 26.29 | 26.66 | +0.718% | 474,236 | -5.701% | |
| 2026-04-28 | 25.70 | 26.66 | 25.60 | 26.47 | +4.008% | 676,104 | -5.025% | |
| 2026-04-27 | 24.60 | 25.93 | 24.50 | 25.45 | +2.209% | 740,498 | -1.218% | |
| 2026-04-24 | 25.41 | 25.41 | 24.80 | 24.90 | -1.308% | 502,177 | +0.964% | |
| 2026-04-23 | 24.70 | 25.46 | 24.70 | 25.23 | +2.146% | 543,396 | -0.357% | |
| 2026-04-22 | 24.79 | 24.90 | 24.58 | 24.70 | -0.363% | 539,727 | +1.781% | |
| 2026-04-21 | 24.64 | 24.93 | 24.42 | 24.79 | +0.813% | 459,709 | +1.412% | |
| 2026-04-20 | 25.04 | 25.17 | 24.55 | 24.59 | -1.561% | 462,560 | +2.237% | |
| 2026-04-17 | 25.70 | 25.70 | 24.62 | 24.98 | -2.231% | 797,257 | +0.641% | |
| 2026-04-16 | 25.75 | 25.99 | 25.52 | 25.55 | -0.661% | 179,314 | -1.605% | |
| 2026-04-15 | 25.53 | 25.95 | 25.53 | 25.72 | +0.273% | 210,609 | -2.255% | |
| 2026-04-14 | 26.59 | 26.59 | 25.31 | 25.65 | -2.841% | 542,906 | -1.988% | |
| 2026-04-13 | 26.28 | 26.76 | 26.22 | 26.40 | +0.457% | 212,612 | -4.773% | |
| 2026-04-10 | 26.62 | 26.79 | 26.26 | 26.28 | -0.868% | 156,636 | -4.338% | |
| 2026-04-09 | 27.01 | 27.32 | 26.40 | 26.51 | -1.887% | 281,252 | -5.168% | |
| 2026-04-08 | 27.33 | 27.36 | 26.55 | 27.02 | -2.560% | 549,526 | -6.958% | |
| 2026-04-07 | 28.27 | 28.39 | 27.73 | 27.73 | -1.597% | 315,448 | -9.340% | |
| 2026-04-06 | 28.17 | 28.40 | 28.05 | 28.18 | +0.035% | 296,307 | -10.788% | |
| 2026-04-02 | 27.80 | 28.29 | 27.66 | 28.17 | +2.176% | 197,146 | -10.756% | |
| 2026-04-01 | 27.60 | 27.90 | 27.43 | 27.57 | -0.289% | 270,735 | -8.814% | |
| 2026-03-31 | 28.07 | 28.87 | 27.34 | 27.65 | -1.776% | 327,587 | -9.078% | |
| 2026-03-30 | 29.05 | 29.43 | 27.81 | 28.15 | -2.898% | 735,486 | -10.693% | |
| 2026-03-27 | 28.84 | 29.45 | 28.84 | 28.99 | +0.381% | 430,413 | -13.280% | |
| 2026-03-26 | 28.47 | 29.04 | 28.47 | 28.88 | +0.979% | 212,953 | -12.950% | |
| 2026-03-25 | 28.65 | 28.90 | 28.24 | 28.60 | -0.348% | 204,043 | -12.098% | |
| 2026-03-24 | 27.92 | 28.90 | 27.74 | 28.70 | +2.683% | 487,970 | -12.404% | |
| 2026-03-23 | 27.71 | 28.15 | 27.30 | 27.95 | 0.000% | 403,609 | -10.054% | |
| 2026-03-20 | 28.42 | 28.66 | 27.76 | 27.95 | -1.688% | 429,370 | -10.054% | |
| 2026-03-19 | 27.35 | 28.95 | 27.21 | 28.43 | +3.835% | 756,984 | -11.572% | |
| 2026-03-18 | 27.43 | 27.44 | 27.02 | 27.38 | +0.293% | 168,732 | -8.181% | |
| 2026-03-17 | 27.54 | 27.58 | 27.27 | 27.30 | -0.510% | 266,926 | -7.912% | |
| 2026-03-16 | 27.41 | 27.54 | 27.23 | 27.44 | +0.587% | 159,226 | -8.382% | |
| 2026-03-13 | 27.33 | 27.45 | 26.97 | 27.28 | -0.655% | 162,977 | -7.845% | |
| 2026-03-12 | 27.50 | 27.68 | 27.31 | 27.46 | -0.145% | 316,725 | -8.449% | |
| 2026-03-11 | 27.52 | 27.78 | 27.16 | 27.50 | +0.402% | 391,652 | -8.582% | |
| 2026-03-10 | 27.37 | 27.83 | 27.15 | 27.39 | +0.551% | 339,346 | -8.215% | |
| 2026-03-09 | 26.49 | 27.35 | 26.36 | 27.24 | +2.754% | 504,250 | -7.709% | |
| 2026-03-06 | 26.96 | 26.96 | 26.34 | 26.51 | -1.413% | 403,373 | -5.168% | |
| 2026-03-05 | 26.99 | 27.05 | 26.64 | 26.89 | -0.260% | 660,620 | -6.508% | |
| 2026-03-04 | 27.16 | 27.38 | 26.75 | 26.96 | -0.627% | 248,512 | -6.751% | |
| 2026-03-03 | 26.75 | 27.44 | 26.62 | 27.13 | +0.556% | 438,717 | -7.335% | |
| 2026-03-02 | 26.80 | 27.11 | 26.42 | 26.98 | +1.850% | 326,556 | -6.820% | |
| 2026-02-27 | 26.60 | 26.66 | 26.34 | 26.49 | -0.301% | 312,303 | -5.096% | |
| 2026-02-26 | 26.20 | 26.63 | 26.17 | 26.57 | +0.340% | 204,627 | -5.382% | |
| 2026-02-25 | 26.65 | 26.73 | 26.20 | 26.48 | -0.113% | 166,381 | -5.060% | |
| 2026-02-24 | 26.98 | 27.48 | 26.32 | 26.51 | -1.960% | 724,625 | -5.168% | |
| 2026-02-23 | 26.26 | 27.07 | 26.25 | 27.04 | +3.010% | 734,399 | -7.027% | |
| 2026-02-20 | 25.71 | 26.26 | 25.61 | 26.25 | +1.351% | 469,834 | -4.229% | |
| 2026-02-19 | 26.00 | 26.09 | 25.61 | 25.90 | +0.039% | 385,037 | -2.934% | |
| 2026-02-18 | 25.76 | 26.02 | 25.60 | 25.89 | +1.093% | 475,775 | -2.897% | |
| 2026-02-17 | 25.81 | 25.94 | 25.15 | 25.61 | -0.813% | 419,524 | -1.835% | |
| 2026-02-13 | 25.63 | 26.05 | 25.16 | 25.82 | +1.854% | 533,009 | -2.634% | |
| 2026-02-12 | 25.96 | 26.25 | 25.30 | 25.35 | -0.588% | 717,228 | -0.828% | |
| 2026-02-11 | 24.70 | 26.09 | 24.70 | 25.50 | +3.827% | 996,022 | -1.412% | |
| 2026-02-10 | 24.37 | 24.91 | 24.15 | 24.56 | +0.573% | 646,739 | +2.362% | |
| 2026-02-09 | 24.34 | 24.52 | 24.05 | 24.42 | +0.205% | 387,301 | +2.948% | |
| 2026-02-06 | 23.94 | 24.51 | 23.65 | 24.37 | -0.693% | 564,455 | +3.160% | Div $0.600 |
| 2026-02-05 | 24.58 | 24.83 | 24.35 | 24.54 | -0.244% | 501,059 | +2.445% | |
| 2026-02-04 | 25.11 | 25.49 | 24.51 | 24.60 | -1.600% | 480,474 | +2.195% | |
| 2026-02-03 | 24.93 | 25.48 | 24.76 | 25.00 | +1.256% | 723,324 | +0.560% | |
| 2026-02-02 | 24.23 | 24.99 | 24.01 | 24.69 | +3.652% | 1,133,204 | +1.823% | |
| 2026-01-30 | 24.25 | 24.40 | 23.80 | 23.82 | -1.854% | 680,800 | +5.542% | |
| 2026-01-29 | 24.57 | 24.57 | 24.05 | 24.27 | -0.165% | 429,211 | +3.585% | |
| 2026-01-28 | 24.55 | 24.66 | 24.20 | 24.31 | -0.491% | 308,902 | +3.414% | |
| 2026-01-27 | 24.40 | 24.69 | 24.22 | 24.43 | 0.000% | 339,438 | +2.906% | |
| 2026-01-26 | 24.76 | 24.80 | 24.13 | 24.43 | -0.691% | 262,894 | +2.906% | |
| 2026-01-23 | 25.24 | 25.24 | 24.60 | 24.60 | -1.992% | 359,660 | +2.195% | |
| 2026-01-22 | 25.07 | 25.30 | 24.95 | 25.10 | -0.040% | 353,095 | +0.159% | |
| 2026-01-21 | 24.74 | 25.15 | 24.59 | 25.11 | +2.281% | 269,312 | +0.119% | |
| 2026-01-20 | 24.32 | 24.57 | 24.30 | 24.55 | +0.863% | 284,834 | +2.403% | |
| 2026-01-16 | 24.13 | 24.47 | 24.13 | 24.34 | +0.041% | 348,200 | +3.287% | |
| 2026-01-15 | 24.36 | 24.54 | 24.26 | 24.33 | -0.491% | 295,057 | +3.329% | |
| 2026-01-14 | 24.48 | 24.70 | 24.35 | 24.45 | +0.535% | 426,966 | +2.822% | |
| 2026-01-13 | 24.25 | 24.52 | 24.15 | 24.32 | +0.579% | 588,515 | +3.372% | |
| 2026-01-12 | 24.34 | 24.56 | 24.11 | 24.18 | -0.739% | 526,180 | +3.970% | |
| 2026-01-09 | 24.10 | 24.60 | 24.06 | 24.36 | +1.205% | 313,809 | +3.202% | |
| 2026-01-08 | 23.79 | 24.15 | 23.58 | 24.07 | +1.177% | 258,821 | +4.445% | |
| 2026-01-07 | 23.65 | 23.93 | 23.43 | 23.79 | +0.253% | 315,286 | +5.675% | |
| 2026-01-06 | 23.26 | 24.07 | 23.23 | 23.73 | +1.802% | 412,321 | +5.942% | |
| 2026-01-05 | 23.29 | 23.52 | 23.01 | 23.31 | +0.086% | 424,478 | +7.851% | |
| 2026-01-02 | 23.25 | 23.44 | 23.13 | 23.29 | +0.258% | 185,657 | +7.943% | |
| 2025-12-31 | 23.25 | 23.28 | 23.01 | 23.23 | -0.386% | 325,799 | +8.222% | |
| 2025-12-30 | 23.10 | 23.39 | 23.08 | 23.32 | +0.952% | 338,159 | +7.804% | |
| 2025-12-29 | 23.35 | 23.73 | 23.04 | 23.10 | -1.744% | 821,852 | +8.831% | |
| 2025-12-26 | 23.75 | 23.75 | 23.36 | 23.51 | -0.760% | 223,893 | +6.933% | |
| 2025-12-24 | 23.38 | 23.84 | 23.38 | 23.69 | +0.723% | 145,317 | +6.121% | |
| 2025-12-23 | 23.50 | 23.62 | 23.26 | 23.52 | +0.728% | 205,821 | +6.888% | |
| 2025-12-22 | 23.27 | 23.50 | 23.04 | 23.35 | +0.215% | 709,549 | +7.666% | |
| 2025-12-19 | 23.40 | 23.85 | 23.18 | 23.30 | -0.555% | 392,626 | +7.897% | |
| 2025-12-18 | 23.27 | 24.13 | 23.25 | 23.43 | +0.343% | 626,426 | +7.298% | |
| 2025-12-17 | 23.50 | 23.64 | 23.31 | 23.35 | -0.384% | 320,664 | +7.666% | |
| 2025-12-16 | 23.60 | 23.95 | 23.43 | 23.44 | -0.382% | 428,094 | +7.253% | |
| 2025-12-15 | 24.14 | 24.26 | 23.50 | 23.53 | -2.487% | 518,559 | +6.842% | |
| 2025-12-12 | 24.18 | 24.25 | 23.97 | 24.13 | 0.000% | 125,532 | +4.186% | |
| 2025-12-11 | 24.18 | 24.42 | 24.03 | 24.13 | -0.207% | 148,469 | +4.186% | |
| 2025-12-10 | 24.50 | 24.50 | 24.02 | 24.18 | -1.104% | 112,456 | +3.970% | |
| 2025-12-09 | 24.19 | 24.60 | 24.11 | 24.45 | +0.659% | 186,316 | +2.822% | |
| 2025-12-08 | 24.42 | 24.50 | 24.16 | 24.29 | +0.165% | 195,921 | +3.499% | |
| 2025-12-05 | 23.75 | 24.42 | 23.65 | 24.25 | +1.934% | 319,147 | +3.670% | |
| 2025-12-04 | 23.66 | 24.08 | 23.66 | 23.79 | +0.042% | 211,063 | +5.675% | |
| 2025-12-03 | 23.50 | 23.91 | 23.50 | 23.78 | +0.380% | 261,431 | +5.719% | |
| 2025-12-02 | 23.78 | 23.92 | 23.52 | 23.69 | -0.378% | 191,822 | +6.121% | |
| 2025-12-01 | 24.37 | 24.60 | 23.71 | 23.78 | -2.421% | 335,567 | +5.719% | |
| 2025-11-28 | 24.41 | 24.41 | 24.12 | 24.37 | +1.246% | 77,786 | +3.160% | |
| 2025-11-26 | 24.10 | 24.38 | 24.04 | 24.07 | -0.042% | 172,209 | +4.445% | |
| 2025-11-25 | 23.74 | 24.33 | 23.61 | 24.08 | +1.518% | 180,135 | +4.402% | |
| 2025-11-24 | 23.51 | 23.72 | 23.30 | 23.72 | +0.636% | 195,209 | +5.987% | |
| 2025-11-21 | 23.71 | 23.85 | 23.18 | 23.57 | -1.215% | 366,708 | +6.661% | |
| 2025-11-20 | 23.90 | 24.50 | 23.71 | 23.86 | 0.000% | 169,848 | +5.365% | |
| 2025-11-19 | 23.94 | 24.11 | 23.73 | 23.86 | -0.167% | 133,899 | +5.365% | |
| 2025-11-18 | 24.17 | 24.49 | 23.74 | 23.90 | -1.443% | 262,734 | +5.188% | |
| 2025-11-17 | 24.90 | 25.19 | 23.98 | 24.25 | -2.922% | 340,935 | +3.670% | |
| 2025-11-14 | 25.00 | 25.37 | 24.66 | 24.98 | -0.080% | 656,869 | +0.641% | |
| 2025-11-13 | 25.13 | 25.45 | 24.70 | 25.00 | -0.080% | 415,948 | +0.560% | |
| 2025-11-12 | 24.78 | 25.24 | 24.61 | 25.02 | +1.378% | 361,528 | +0.480% | |
| 2025-11-11 | 24.73 | 24.99 | 24.41 | 24.68 | +1.355% | 322,342 | +1.864% | |
| 2025-11-10 | 24.29 | 24.78 | 24.29 | 24.35 | -0.205% | 254,471 | +3.244% | |
| 2025-11-07 | 24.19 | 24.41 | 24.05 | 24.40 | -2.400% | 192,795 | +3.033% | Div $0.600 |
| 2025-11-06 | 24.74 | 25.30 | 24.58 | 25.00 | +1.051% | 573,058 | +0.560% | |
| 2025-11-05 | 24.77 | 24.88 | 24.59 | 24.74 | +0.528% | 176,234 | +1.617% | |
| 2025-11-04 | 24.88 | 25.11 | 24.50 | 24.61 | -1.363% | 223,853 | +2.154% | |
| 2025-11-03 | 24.59 | 25.24 | 24.47 | 24.95 | +1.962% | 473,979 | +0.762% | |
| 2025-10-31 | 24.20 | 24.51 | 24.12 | 24.47 | +0.991% | 207,487 | +2.738% | |
| 2025-10-30 | 24.58 | 24.59 | 24.11 | 24.23 | +0.456% | 247,437 | +3.756% | |
| 2025-10-29 | 24.15 | 24.46 | 24.05 | 24.12 | -0.782% | 171,330 | +4.229% | |
| 2025-10-28 | 24.10 | 24.55 | 23.96 | 24.31 | +1.292% | 356,787 | +3.414% | |
| 2025-10-27 | 24.00 | 24.33 | 23.24 | 24.00 | +4.121% | 542,251 | +4.750% | |
| 2025-10-24 | 24.01 | 24.16 | 23.00 | 23.05 | -4.158% | 708,941 | +9.067% | |
| 2025-10-23 | 24.50 | 24.50 | 23.93 | 24.05 | -0.784% | 208,382 | +4.532% | |
| 2025-10-22 | 24.00 | 24.39 | 23.86 | 24.24 | +1.042% | 291,099 | +3.713% | |
| 2025-10-21 | 24.34 | 24.50 | 23.97 | 23.99 | -2.162% | 177,177 | +4.794% | |
| 2025-10-20 | 24.11 | 24.60 | 24.11 | 24.52 | +1.954% | 156,962 | +2.529% | |
| 2025-10-17 | 24.49 | 24.73 | 24.00 | 24.05 | -1.797% | 676,062 | +4.532% | |
| 2025-10-16 | 24.81 | 24.81 | 24.30 | 24.49 | -0.447% | 286,357 | +2.654% | |
| 2025-10-15 | 25.54 | 25.87 | 24.38 | 24.60 | -4.094% | 510,104 | +2.195% | |
| 2025-10-14 | 25.26 | 25.88 | 25.15 | 25.65 | +0.274% | 443,512 | -1.988% | |
| 2025-10-13 | 25.09 | 25.66 | 25.01 | 25.58 | +2.116% | 252,204 | -1.720% | |
| 2025-10-10 | 25.30 | 25.57 | 25.04 | 25.05 | -0.595% | 184,544 | +0.359% | |
| 2025-10-09 | 25.14 | 25.49 | 24.97 | 25.20 | -0.238% | 373,514 | -0.238% | |
| 2025-10-08 | 25.25 | 25.43 | 25.00 | 25.26 | -0.158% | 160,702 | -0.475% | |
| 2025-10-07 | 25.17 | 25.36 | 24.85 | 25.30 | -0.079% | 269,515 | -0.632% | |
| 2025-10-06 | 25.52 | 25.74 | 25.14 | 25.32 | -0.667% | 307,293 | -0.711% | |
| 2025-10-03 | 25.75 | 25.86 | 25.07 | 25.49 | -0.352% | 294,547 | -1.373% | |
| 2025-10-02 | 25.59 | 25.79 | 25.30 | 25.58 | +0.392% | 284,424 | -1.720% | |
| 2025-10-01 | 25.42 | 25.88 | 25.32 | 25.48 | +0.771% | 193,236 | -1.334% | |
| 2025-09-30 | 25.13 | 25.54 | 24.94 | 25.29 | +1.059% | 377,222 | -0.573% | |
| 2025-09-29 | 24.70 | 25.18 | 24.51 | 25.02 | +1.956% | 385,702 | +0.480% | |
| 2025-09-26 | 24.10 | 24.78 | 24.10 | 24.54 | +1.826% | 216,328 | +2.445% | |
| 2025-09-25 | 24.45 | 24.54 | 24.01 | 24.10 | -0.945% | 198,237 | +4.315% | |
| 2025-09-24 | 23.79 | 24.40 | 23.70 | 24.33 | +2.184% | 311,563 | +3.329% | |
| 2025-09-23 | 23.27 | 23.85 | 23.23 | 23.81 | +2.321% | 207,810 | +5.586% | |
| 2025-09-22 | 23.68 | 23.70 | 23.04 | 23.27 | -1.731% | 268,997 | +8.036% | |
| 2025-09-19 | 23.92 | 23.92 | 23.41 | 23.68 | -1.045% | 289,227 | +6.166% | |
| 2025-09-18 | 23.80 | 23.98 | 23.66 | 23.93 | +1.527% | 294,436 | +5.056% | |
| 2025-09-17 | 23.68 | 23.82 | 23.40 | 23.57 | -0.590% | 191,400 | +6.661% | |
| 2025-09-16 | 23.38 | 23.75 | 23.25 | 23.71 | +1.891% | 250,724 | +6.031% | |
| 2025-09-15 | 22.77 | 23.53 | 22.72 | 23.27 | +2.241% | 953,130 | +8.036% | |
| 2025-09-12 | 22.55 | 22.93 | 22.50 | 22.76 | +0.976% | 237,695 | +10.457% | |
| 2025-09-11 | 22.21 | 22.75 | 22.20 | 22.54 | -0.836% | 253,787 | +11.535% | |
| 2025-09-10 | 22.50 | 22.88 | 22.47 | 22.73 | +0.843% | 216,956 | +10.603% | |
| 2025-09-09 | 22.70 | 22.80 | 22.44 | 22.54 | -0.923% | 225,944 | +11.535% | |
| 2025-09-08 | 22.75 | 22.87 | 22.33 | 22.75 | -0.612% | 398,709 | +10.505% | |
| 2025-09-05 | 22.74 | 22.92 | 22.61 | 22.89 | +0.571% | 296,989 | +9.830% | |
| 2025-09-04 | 22.85 | 22.99 | 22.73 | 22.76 | -0.828% | 179,829 | +10.457% | |
| 2025-09-03 | 23.00 | 23.10 | 22.72 | 22.95 | -0.087% | 354,073 | +9.542% | |
| 2025-09-02 | 22.91 | 23.17 | 22.75 | 22.97 | -0.174% | 326,205 | +9.447% | |
| 2025-08-29 | 23.03 | 23.21 | 22.93 | 23.01 | -0.130% | 877,501 | +9.257% | |
| 2025-08-28 | 22.82 | 23.20 | 22.81 | 23.04 | +0.217% | 406,371 | +9.115% | |
| 2025-08-27 | 22.75 | 23.05 | 22.52 | 22.99 | +1.055% | 449,520 | +9.352% | |
| 2025-08-26 | 22.80 | 22.99 | 22.64 | 22.75 | -0.481% | 325,308 | +10.505% | |
| 2025-08-25 | 23.53 | 23.63 | 22.77 | 22.86 | -2.599% | 540,713 | +9.974% | |
| 2025-08-22 | 23.17 | 23.81 | 23.02 | 23.47 | +1.339% | 618,456 | +7.115% | |
| 2025-08-21 | 23.00 | 23.21 | 22.90 | 23.16 | +0.827% | 311,640 | +8.549% | |
| 2025-08-20 | 23.39 | 23.66 | 22.90 | 22.97 | -1.880% | 676,168 | +9.447% | |
| 2025-08-19 | 23.75 | 23.98 | 23.41 | 23.41 | -1.927% | 536,526 | +7.390% | |
| 2025-08-18 | 24.40 | 24.40 | 23.28 | 23.87 | -2.492% | 911,310 | +5.320% | |
| 2025-08-15 | 25.13 | 25.48 | 24.35 | 24.48 | -3.887% | 373,822 | +2.696% | |
| 2025-08-14 | 25.13 | 25.64 | 25.12 | 25.47 | +0.791% | 610,679 | -1.296% | |
| 2025-08-13 | 24.75 | 25.38 | 24.75 | 25.27 | +1.936% | 402,470 | -0.514% | |
| 2025-08-12 | 24.63 | 24.90 | 24.51 | 24.79 | +0.609% | 279,303 | +1.412% | |
| 2025-08-11 | 25.25 | 25.25 | 24.53 | 24.64 | -2.570% | 495,052 | +2.029% | |
| 2025-08-08 | 25.73 | 25.79 | 25.15 | 25.29 | -1.595% | 374,908 | -0.593% | |
| 2025-08-07 | 25.65 | 26.04 | 25.45 | 25.70 | -2.504% | 373,546 | -2.179% | Div $0.600 |
| 2025-08-06 | 26.62 | 26.62 | 26.26 | 26.36 | -0.189% | 425,853 | -4.628% | |
| 2025-08-05 | 26.67 | 26.90 | 26.40 | 26.41 | -1.160% | 156,707 | -4.809% | |
| 2025-08-04 | 26.75 | 26.87 | 26.61 | 26.72 | +0.489% | 175,309 | -5.913% | |
| 2025-08-01 | 26.50 | 26.68 | 26.08 | 26.59 | +0.415% | 352,264 | -5.453% | |
| 2025-07-31 | 26.41 | 26.64 | 26.20 | 26.48 | +0.265% | 250,097 | -5.060% | |
| 2025-07-30 | 26.67 | 27.43 | 26.17 | 26.41 | -3.349% | 386,548 | -4.809% | |
| 2025-07-29 | 27.50 | 27.79 | 27.23 | 27.32 | -0.636% | 588,099 | -7.996% | |
| 2025-07-28 | 26.45 | 27.55 | 25.61 | 27.50 | -1.716% | 824,342 | -8.582% | |
| 2025-07-25 | 28.00 | 28.05 | 27.64 | 27.98 | +0.036% | 197,656 | -10.150% | |
| 2025-07-24 | 27.89 | 28.14 | 27.61 | 27.97 | -0.107% | 232,348 | -10.118% | |
| 2025-07-23 | 27.77 | 28.00 | 27.51 | 28.00 | +0.974% | 224,210 | -10.214% | |
| 2025-07-22 | 26.92 | 28.00 | 26.85 | 27.73 | +3.316% | 410,719 | -9.340% | |
| 2025-07-21 | 27.12 | 27.12 | 26.76 | 26.84 | -0.629% | 252,851 | -6.334% | |
| 2025-07-18 | 27.45 | 27.45 | 26.91 | 27.01 | -0.074% | 199,253 | -6.923% | |
| 2025-07-17 | 27.01 | 27.24 | 26.85 | 27.03 | +0.037% | 291,374 | -6.992% | |
| 2025-07-16 | 26.94 | 27.14 | 26.83 | 27.02 | +0.297% | 220,451 | -6.958% | |
| 2025-07-15 | 27.21 | 27.34 | 26.73 | 26.94 | -1.065% | 138,457 | -6.682% | |
| 2025-07-14 | 27.28 | 27.55 | 27.06 | 27.23 | -0.366% | 191,814 | -7.675% | |
| 2025-07-11 | 26.75 | 27.43 | 26.64 | 27.33 | +1.788% | 258,122 | -8.013% | |
| 2025-07-10 | 26.87 | 27.00 | 26.56 | 26.85 | +1.206% | 205,338 | -6.369% | |
| 2025-07-09 | 26.73 | 26.84 | 26.46 | 26.53 | -0.338% | 102,877 | -5.239% | |
| 2025-07-08 | 26.66 | 27.00 | 26.55 | 26.62 | -0.374% | 157,840 | -5.560% | |
| 2025-07-07 | 26.20 | 26.87 | 26.20 | 26.72 | +0.527% | 170,591 | -5.913% | |
| 2025-07-03 | 26.49 | 26.64 | 26.22 | 26.58 | -0.150% | 125,362 | -5.418% | |
| 2025-07-02 | 25.81 | 26.80 | 25.81 | 26.62 | +3.058% | 247,135 | -5.560% | |
| 2025-07-01 | 26.50 | 26.50 | 25.71 | 25.83 | -1.186% | 212,688 | -2.671% | |
| 2025-06-30 | 25.50 | 26.22 | 25.30 | 26.14 | +2.349% | 229,872 | -3.826% | |
| 2025-06-27 | 25.24 | 25.71 | 25.24 | 25.54 | +0.413% | 136,285 | -1.566% | |
| 2025-06-26 | 25.32 | 25.74 | 25.26 | 25.43 | +1.053% | 168,661 | -1.160% | |
| 2025-06-25 | 25.62 | 25.89 | 25.15 | 25.17 | -1.449% | 258,529 | -0.119% | |
| 2025-06-24 | 25.74 | 26.00 | 25.50 | 25.54 | -0.893% | 261,204 | -1.566% | |
| 2025-06-23 | 25.99 | 26.41 | 25.72 | 25.77 | -0.846% | 172,466 | -2.445% | |
| 2025-06-20 | 26.20 | 26.48 | 25.93 | 25.99 | -0.574% | 491,046 | -3.270% | |
| 2025-06-18 | 26.26 | 26.54 | 26.12 | 26.14 | -0.835% | 227,680 | -3.826% | |
| 2025-06-17 | 26.01 | 26.66 | 25.93 | 26.36 | +1.541% | 236,339 | -4.628% | |
| 2025-06-16 | 25.91 | 26.16 | 25.78 | 25.96 | -0.115% | 140,616 | -3.159% | |
| 2025-06-13 | 25.87 | 26.09 | 25.70 | 25.99 | +0.932% | 476,003 | -3.270% | |
| 2025-06-12 | 25.75 | 26.00 | 25.74 | 25.75 | -0.809% | 157,902 | -2.369% | |
| 2025-06-11 | 26.03 | 26.13 | 25.82 | 25.96 | +0.581% | 160,845 | -3.159% | |
| 2025-06-10 | 25.82 | 26.05 | 25.81 | 25.81 | -0.077% | 182,708 | -2.596% | |
| 2025-06-09 | 25.75 | 25.94 | 25.62 | 25.83 | +0.311% | 173,285 | -2.671% | |
| 2025-06-06 | 25.82 | 26.00 | 25.71 | 25.75 | +0.156% | 150,472 | -2.369% | |
| 2025-06-05 | 25.77 | 25.98 | 25.59 | 25.71 | -0.155% | 198,765 | -2.217% | |
| 2025-06-04 | 26.13 | 26.20 | 25.71 | 25.75 | -0.847% | 160,441 | -2.369% | |
| 2025-06-03 | 26.00 | 26.14 | 25.78 | 25.97 | +0.348% | 133,829 | -3.196% | |
| 2025-06-02 | 26.20 | 26.38 | 25.61 | 25.88 | -0.576% | 390,965 | -2.859% | |
| 2025-05-30 | 25.96 | 26.19 | 25.88 | 26.03 | -0.115% | 145,197 | -3.419% | |
| 2025-05-29 | 26.34 | 26.34 | 25.84 | 26.06 | +0.115% | 170,565 | -3.530% | |
| 2025-05-28 | 26.38 | 26.38 | 25.98 | 26.03 | 0.000% | 296,087 | -3.419% |