AB
AllianceBernstein Holding, L.P.
stockNYSE
Market OpenOct 13, 2026 10:02:05 AM EDT
34.36USD-0.980%(-0.34)49,445
Pre-marketOct 13, 2026 8:23:30 AM EDT
34.72USD+0.058%(+0.02)
AB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 34.65 | 34.65 | 34.36 | 34.36 | -0.980% | 49,445 | 0.000% |
| 2026-10-12 | 34.86 | 34.89 | 34.60 | 34.70 | -0.573% | 302,939 | -0.980% |
| 2026-10-09 | 35.29 | 35.38 | 34.90 | 34.90 | -1.133% | 301,670 | -1.547% |
| 2026-10-08 | 35.20 | 35.47 | 35.03 | 35.30 | +0.570% | 201,361 | -2.663% |
| 2026-10-07 | 35.16 | 35.16 | 34.92 | 35.10 | +0.028% | 216,519 | -2.108% |
| 2026-10-06 | 35.22 | 35.22 | 35.03 | 35.09 | +0.143% | 203,404 | -2.080% |
| 2026-10-05 | 35.06 | 35.18 | 34.77 | 35.04 | +0.114% | 301,121 | -1.941% |
| 2026-10-02 | 35.00 | 35.33 | 34.96 | 35.00 | -0.029% | 265,485 | -1.829% |
| 2026-10-01 | 34.75 | 35.04 | 34.58 | 35.01 | +0.373% | 341,585 | -1.857% |
| 2026-09-30 | 35.49 | 35.50 | 34.80 | 34.88 | -1.774% | 564,829 | -1.491% |
| 2026-09-29 | 35.05 | 35.53 | 35.00 | 35.51 | +1.082% | 372,918 | -3.239% |
| 2026-09-28 | 35.53 | 35.60 | 35.11 | 35.13 | -1.762% | 340,468 | -2.192% |
| 2026-09-25 | 35.41 | 35.83 | 35.22 | 35.76 | +0.988% | 349,125 | -3.915% |
| 2026-09-24 | 35.79 | 35.84 | 35.19 | 35.41 | -1.145% | 516,181 | -2.965% |
| 2026-09-23 | 36.15 | 36.37 | 35.74 | 35.82 | -1.022% | 318,986 | -4.076% |
| 2026-09-22 | 36.42 | 36.49 | 36.09 | 36.19 | -0.495% | 271,430 | -5.057% |
| 2026-09-21 | 36.50 | 36.65 | 36.27 | 36.37 | +0.165% | 286,493 | -5.527% |
| 2026-09-18 | 35.76 | 36.37 | 35.69 | 36.31 | +0.554% | 225,782 | -5.370% |
| 2026-09-17 | 35.88 | 36.27 | 35.70 | 36.11 | +1.718% | 322,943 | -4.846% |
| 2026-09-16 | 36.04 | 36.50 | 35.29 | 35.50 | -1.580% | 442,822 | -3.211% |
| 2026-09-15 | 35.95 | 36.26 | 35.80 | 36.07 | -0.055% | 252,565 | -4.741% |
| 2026-09-14 | 36.20 | 36.42 | 35.97 | 36.09 | 0.000% | 182,152 | -4.794% |
| 2026-09-11 | 36.47 | 36.50 | 35.90 | 36.09 | -0.797% | 264,646 | -4.794% |
| 2026-09-10 | 36.39 | 36.52 | 36.17 | 36.38 | -0.027% | 270,603 | -5.553% |
| 2026-09-09 | 36.71 | 36.76 | 36.30 | 36.39 | -0.899% | 290,651 | -5.578% |
| 2026-09-08 | 37.35 | 37.38 | 36.71 | 36.72 | -1.687% | 306,356 | -6.427% |
| 2026-09-04 | 36.94 | 37.70 | 36.84 | 37.35 | +0.891% | 307,662 | -8.005% |
| 2026-09-03 | 36.74 | 37.12 | 36.55 | 37.02 | +1.065% | 291,782 | -7.185% |
| 2026-09-02 | 36.67 | 37.03 | 36.63 | 36.63 | -0.109% | 244,017 | -6.197% |
| 2026-09-01 | 36.61 | 36.79 | 36.39 | 36.67 | -0.136% | 328,716 | -6.299% |
| 2026-08-31 | 36.87 | 37.03 | 36.70 | 36.72 | -0.434% | 260,656 | -6.427% |
| 2026-08-28 | 36.74 | 37.12 | 36.65 | 36.88 | +0.793% | 296,969 | -6.833% |
| 2026-08-27 | 36.96 | 37.12 | 36.38 | 36.59 | -0.706% | 612,285 | -6.095% |
| 2026-08-26 | 36.65 | 36.98 | 36.65 | 36.85 | +0.628% | 342,479 | -6.757% |
| 2026-08-25 | 36.37 | 36.69 | 36.12 | 36.62 | +0.715% | 336,857 | -6.171% |
| 2026-08-24 | 36.17 | 36.56 | 36.17 | 36.36 | +0.276% | 240,113 | -5.501% |
| 2026-08-21 | 35.92 | 36.48 | 35.92 | 36.26 | +0.666% | 202,506 | -5.240% |
| 2026-08-20 | 36.15 | 36.43 | 35.96 | 36.02 | -0.580% | 269,163 | -4.609% |
| 2026-08-19 | 36.20 | 36.69 | 36.15 | 36.23 | +0.138% | 236,793 | -5.161% |
| 2026-08-18 | 36.25 | 36.49 | 35.85 | 36.18 | -0.028% | 240,418 | -5.030% |
| 2026-08-17 | 36.65 | 36.65 | 36.11 | 36.19 | -1.255% | 378,865 | -5.057% |
| 2026-08-14 | 36.50 | 36.81 | 36.37 | 36.65 | +0.164% | 268,447 | -6.248% |
| 2026-08-13 | 36.64 | 36.89 | 36.27 | 36.59 | +0.384% | 251,196 | -6.095% |
| 2026-08-12 | 35.71 | 36.56 | 35.71 | 36.45 | -1.540% | 322,938 | -5.734% |
| 2026-08-11 | 36.95 | 37.42 | 36.95 | 37.02 | +0.108% | 349,327 | -7.185% |
| 2026-08-10 | 37.38 | 37.38 | 36.94 | 36.98 | -0.377% | 402,482 | -7.085% |
| 2026-08-07 | 37.12 | 37.40 | 37.04 | 37.12 | -0.027% | 238,056 | -7.435% |
| 2026-08-06 | 37.28 | 37.35 | 36.98 | 37.13 | +0.081% | 185,582 | -7.460% |
| 2026-08-05 | 37.20 | 37.69 | 36.93 | 37.10 | +0.081% | 213,074 | -7.385% |
| 2026-08-04 | 37.20 | 37.39 | 37.03 | 37.07 | +0.216% | 241,135 | -7.310% |
| 2026-08-03 | 36.20 | 37.03 | 36.20 | 36.99 | +0.626% | 266,023 | -7.110% |
| 2026-07-31 | 36.56 | 36.83 | 36.49 | 36.76 | +0.109% | 212,667 | -6.529% |
| 2026-07-30 | 37.06 | 37.59 | 36.62 | 36.72 | -1.051% | 259,547 | -6.427% |
| 2026-07-29 | 37.40 | 37.55 | 37.00 | 37.11 | -0.643% | 160,861 | -7.410% |
| 2026-07-28 | 37.55 | 38.09 | 37.30 | 37.35 | -1.451% | 413,603 | -8.005% |
| 2026-07-27 | 37.37 | 37.97 | 37.36 | 37.90 | +1.882% | 183,749 | -9.340% |
| 2026-07-24 | 37.04 | 37.25 | 36.91 | 37.20 | +0.135% | 187,336 | -7.634% |
| 2026-07-23 | 37.01 | 37.18 | 36.80 | 37.15 | -0.509% | 248,299 | -7.510% |
| 2026-07-22 | 37.59 | 37.75 | 37.02 | 37.34 | -0.691% | 346,800 | -7.981% |
| 2026-07-21 | 38.06 | 38.25 | 37.40 | 37.60 | -0.948% | 262,351 | -8.617% |
| 2026-07-20 | 37.91 | 38.25 | 37.73 | 37.96 | +0.158% | 191,216 | -9.484% |
| 2026-07-17 | 37.82 | 38.40 | 37.82 | 37.90 | -1.173% | 228,318 | -9.340% |
| 2026-07-16 | 38.09 | 38.45 | 38.06 | 38.35 | +0.656% | 158,986 | -10.404% |
| 2026-07-15 | 37.82 | 38.38 | 37.79 | 38.10 | +1.249% | 213,733 | -9.816% |
| 2026-07-14 | 37.27 | 37.80 | 37.27 | 37.63 | +0.750% | 208,846 | -8.690% |
| 2026-07-13 | 37.46 | 37.51 | 37.18 | 37.35 | +0.511% | 179,008 | -8.005% |
| 2026-07-10 | 36.99 | 37.51 | 36.99 | 37.16 | +1.143% | 245,618 | -7.535% |
| 2026-07-09 | 36.50 | 36.98 | 36.21 | 36.74 | +0.962% | 221,307 | -6.478% |
| 2026-07-08 | 36.68 | 36.68 | 36.05 | 36.39 | -1.087% | 176,006 | -5.578% |
| 2026-07-07 | 36.91 | 37.21 | 36.70 | 36.79 | -0.109% | 243,829 | -6.605% |
| 2026-07-06 | 36.49 | 37.16 | 36.45 | 36.83 | +1.432% | 329,520 | -6.706% |
| 2026-07-02 | 35.90 | 36.44 | 35.90 | 36.31 | +0.973% | 290,992 | -5.370% |
| 2026-07-01 | 35.25 | 36.36 | 35.25 | 35.96 | +2.101% | 284,933 | -4.449% |
| 2026-06-30 | 35.00 | 35.51 | 34.98 | 35.22 | +0.342% | 351,002 | -2.442% |
| 2026-06-29 | 35.74 | 35.90 | 35.03 | 35.10 | -2.119% | 342,470 | -2.108% |
| 2026-06-26 | 35.64 | 36.16 | 35.24 | 35.86 | +0.336% | 306,146 | -4.183% |
| 2026-06-25 | 34.96 | 35.96 | 34.96 | 35.74 | +1.650% | 455,971 | -3.861% |
| 2026-06-24 | 35.64 | 35.83 | 34.92 | 35.16 | -1.733% | 612,197 | -2.275% |
| 2026-06-23 | 35.98 | 36.10 | 35.55 | 35.78 | -0.501% | 309,309 | -3.969% |
| 2026-06-22 | 36.15 | 36.25 | 35.90 | 35.96 | +0.028% | 333,202 | -4.449% |
| 2026-06-18 | 36.29 | 36.47 | 35.75 | 35.95 | -0.581% | 408,048 | -4.423% |
| 2026-06-17 | 36.41 | 36.81 | 36.04 | 36.16 | -0.796% | 277,885 | -4.978% |
| 2026-06-16 | 36.10 | 36.55 | 36.07 | 36.45 | +1.166% | 310,677 | -5.734% |
| 2026-06-15 | 36.45 | 36.70 | 36.01 | 36.03 | -1.125% | 382,427 | -4.635% |
| 2026-06-12 | 36.46 | 36.90 | 36.35 | 36.44 | +0.110% | 438,313 | -5.708% |
| 2026-06-11 | 37.05 | 37.13 | 36.39 | 36.40 | -1.675% | 298,176 | -5.604% |
| 2026-06-10 | 37.00 | 37.27 | 36.77 | 37.02 | +0.108% | 276,870 | -7.185% |
| 2026-06-09 | 36.78 | 37.29 | 36.78 | 36.98 | +0.900% | 252,651 | -7.085% |
| 2026-06-08 | 37.17 | 37.17 | 36.60 | 36.65 | -1.637% | 273,657 | -6.248% |
| 2026-06-05 | 37.15 | 37.42 | 37.02 | 37.26 | +0.188% | 176,672 | -7.783% |
| 2026-06-04 | 36.73 | 37.56 | 36.71 | 37.19 | +0.868% | 393,199 | -7.610% |
| 2026-06-03 | 36.88 | 37.15 | 36.35 | 36.87 | -0.432% | 272,738 | -6.808% |
| 2026-06-02 | 37.06 | 37.39 | 36.81 | 37.03 | -0.591% | 240,797 | -7.210% |
| 2026-06-01 | 37.04 | 37.46 | 36.90 | 37.25 | +0.296% | 415,824 | -7.758% |
| 2026-05-29 | 36.90 | 37.61 | 36.75 | 37.14 | +0.406% | 410,256 | -7.485% |
| 2026-05-28 | 37.04 | 37.25 | 36.70 | 36.99 | -0.296% | 423,067 | -7.110% |
| 2026-05-27 | 37.39 | 37.49 | 37.08 | 37.10 | -1.435% | 362,096 | -7.385% |
| 2026-05-26 | 37.93 | 37.94 | 37.29 | 37.64 | -0.765% | 711,042 | -8.714% |
| 2026-05-22 | 38.15 | 38.26 | 37.81 | 37.93 | -0.629% | 564,228 | -9.412% |
| 2026-05-21 | 38.36 | 38.74 | 37.86 | 38.17 | -1.293% | 376,011 | -9.982% |
| 2026-05-20 | 38.10 | 38.85 | 38.00 | 38.67 | +1.576% | 258,232 | -11.146% |
| 2026-05-19 | 38.50 | 38.75 | 37.85 | 38.07 | -0.885% | 187,118 | -9.745% |
| 2026-05-18 | 38.09 | 38.84 | 38.09 | 38.41 | +0.920% | 219,709 | -10.544% |
| 2026-05-15 | 38.25 | 38.54 | 38.03 | 38.06 | -0.157% | 179,255 | -9.721% |
| 2026-05-14 | 38.31 | 38.85 | 38.12 | 38.12 | -1.013% | 236,993 | -9.864% |
| 2026-05-13 | 38.56 | 38.64 | 38.00 | 38.51 | -0.259% | 196,706 | -10.776% |
| 2026-05-12 | 38.64 | 38.77 | 38.10 | 38.61 | +0.495% | 183,192 | -11.008% |
| 2026-05-11 | 39.13 | 39.21 | 38.20 | 38.42 | -1.764% | 453,707 | -10.567% |
| 2026-05-08 | 39.11 | 39.30 | 38.65 | 39.11 | -1.758% | 356,657 | -12.145% |
| 2026-05-07 | 39.90 | 40.19 | 39.72 | 39.81 | -0.525% | 401,133 | -13.690% |
| 2026-05-06 | 40.50 | 40.50 | 39.81 | 40.02 | -0.793% | 315,125 | -14.143% |
| 2026-05-05 | 39.67 | 40.47 | 39.56 | 40.34 | +2.334% | 376,852 | -14.824% |
| 2026-05-04 | 39.48 | 39.88 | 39.15 | 39.42 | -0.228% | 301,747 | -12.836% |
| 2026-05-01 | 40.00 | 40.00 | 39.35 | 39.51 | -0.977% | 261,855 | -13.035% |
| 2026-04-30 | 39.50 | 40.35 | 39.40 | 39.90 | +1.449% | 547,869 | -13.885% |
| 2026-04-29 | 39.00 | 39.73 | 38.98 | 39.33 | +2.342% | 529,866 | -12.637% |
| 2026-04-28 | 38.00 | 38.58 | 37.65 | 38.43 | +0.946% | 235,552 | -10.591% |
| 2026-04-27 | 38.81 | 38.99 | 38.01 | 38.07 | -1.932% | 305,332 | -9.745% |
| 2026-04-24 | 38.65 | 39.00 | 38.64 | 38.82 | +0.077% | 151,914 | -11.489% |
| 2026-04-23 | 39.25 | 39.26 | 38.70 | 38.79 | -0.691% | 205,447 | -11.420% |
| 2026-04-22 | 39.04 | 39.25 | 38.92 | 39.06 | +0.386% | 170,458 | -12.033% |
| 2026-04-21 | 38.99 | 39.31 | 38.83 | 38.91 | +0.154% | 214,146 | -11.694% |
| 2026-04-20 | 38.90 | 39.38 | 38.72 | 38.85 | -0.103% | 180,720 | -11.557% |
| 2026-04-17 | 39.00 | 39.18 | 38.75 | 38.89 | +0.465% | 191,869 | -11.648% |
| 2026-04-16 | 38.99 | 39.17 | 38.40 | 38.71 | -0.155% | 143,022 | -11.237% |
| 2026-04-15 | 38.99 | 39.20 | 38.75 | 38.77 | -0.077% | 144,091 | -11.375% |
| 2026-04-14 | 38.53 | 38.99 | 38.48 | 38.80 | +0.336% | 169,355 | -11.443% |
| 2026-04-13 | 37.93 | 38.75 | 37.80 | 38.67 | +1.683% | 164,103 | -11.146% |
| 2026-04-10 | 38.03 | 38.24 | 37.80 | 38.03 | -0.601% | 144,591 | -9.650% |
| 2026-04-09 | 38.00 | 38.39 | 37.80 | 38.26 | -0.313% | 141,817 | -10.193% |
| 2026-04-08 | 38.03 | 38.44 | 37.80 | 38.38 | +2.210% | 261,943 | -10.474% |
| 2026-04-07 | 38.00 | 38.26 | 37.30 | 37.55 | -1.547% | 248,029 | -8.495% |
| 2026-04-06 | 38.89 | 39.25 | 38.00 | 38.14 | -1.268% | 338,112 | -9.911% |
| 2026-04-02 | 37.59 | 38.68 | 37.38 | 38.63 | +1.685% | 274,138 | -11.054% |
| 2026-04-01 | 37.50 | 38.18 | 37.20 | 37.99 | +1.469% | 375,796 | -9.555% |
| 2026-03-31 | 36.91 | 37.48 | 36.66 | 37.44 | +2.688% | 360,043 | -8.226% |
| 2026-03-30 | 35.66 | 36.85 | 35.65 | 36.46 | +2.243% | 331,032 | -5.760% |
| 2026-03-27 | 37.06 | 37.41 | 35.59 | 35.66 | -3.622% | 492,874 | -3.646% |
| 2026-03-26 | 37.25 | 38.10 | 36.97 | 37.00 | +0.763% | 595,422 | -7.135% |
| 2026-03-25 | 36.86 | 37.39 | 36.45 | 36.72 | +0.465% | 316,306 | -6.427% |
| 2026-03-24 | 37.20 | 37.50 | 36.40 | 36.55 | -2.247% | 441,622 | -5.992% |
| 2026-03-23 | 37.30 | 37.85 | 37.00 | 37.39 | +0.782% | 396,213 | -8.104% |
| 2026-03-20 | 37.65 | 37.65 | 36.94 | 37.10 | -0.961% | 331,589 | -7.385% |
| 2026-03-19 | 37.50 | 38.00 | 37.07 | 37.46 | -0.133% | 310,718 | -8.275% |
| 2026-03-18 | 38.00 | 38.34 | 37.50 | 37.51 | -1.445% | 341,281 | -8.398% |
| 2026-03-17 | 38.20 | 38.85 | 38.06 | 38.06 | 0.000% | 267,273 | -9.721% |
| 2026-03-16 | 38.48 | 38.85 | 37.87 | 38.06 | -0.079% | 253,102 | -9.721% |
| 2026-03-13 | 38.24 | 38.65 | 38.08 | 38.09 | +0.342% | 235,886 | -9.793% |
| 2026-03-12 | 39.74 | 39.92 | 37.90 | 37.96 | -3.287% | 625,492 | -9.484% |
| 2026-03-11 | 39.49 | 40.18 | 38.95 | 39.25 | +1.160% | 764,800 | -12.459% |
| 2026-03-10 | 38.00 | 38.94 | 37.71 | 38.80 | +2.348% | 392,944 | -11.443% |
| 2026-03-09 | 37.44 | 38.17 | 37.17 | 37.91 | 0.000% | 473,072 | -9.364% |
| 2026-03-06 | 38.37 | 38.53 | 37.80 | 37.91 | -1.635% | 458,288 | -9.364% |
| 2026-03-05 | 38.70 | 38.70 | 38.10 | 38.54 | -0.362% | 454,514 | -10.846% |
| 2026-03-04 | 39.23 | 39.34 | 38.60 | 38.68 | -1.125% | 246,726 | -11.169% |
| 2026-03-03 | 38.54 | 39.42 | 38.30 | 39.12 | +0.077% | 234,179 | -12.168% |
| 2026-03-02 | 38.18 | 39.37 | 38.05 | 39.09 | -0.433% | 282,958 | -12.100% |
| 2026-02-27 | 39.46 | 39.95 | 38.80 | 39.26 | -0.959% | 220,343 | -12.481% |
| 2026-02-26 | 39.50 | 40.04 | 39.25 | 39.64 | -0.452% | 293,937 | -13.320% |
| 2026-02-25 | 38.67 | 39.83 | 38.35 | 39.82 | +3.402% | 300,541 | -13.712% |
| 2026-02-24 | 38.42 | 38.99 | 38.01 | 38.51 | +0.260% | 493,117 | -10.776% |
| 2026-02-23 | 39.40 | 39.54 | 37.80 | 38.41 | -3.176% | 735,655 | -10.544% |
| 2026-02-20 | 39.60 | 39.93 | 39.39 | 39.67 | -2.865% | 291,664 | -13.385% |
| 2026-02-19 | 40.87 | 41.14 | 40.40 | 40.84 | -0.608% | 451,005 | -15.867% |
| 2026-02-18 | 41.48 | 41.65 | 40.69 | 41.09 | -0.821% | 449,647 | -16.379% |
| 2026-02-17 | 41.51 | 41.68 | 40.94 | 41.43 | +1.445% | 438,571 | -17.065% |
| 2026-02-13 | 40.33 | 41.34 | 40.30 | 40.84 | +0.790% | 369,672 | -15.867% |
| 2026-02-12 | 40.30 | 40.72 | 39.59 | 40.52 | +0.596% | 464,987 | -15.202% |
| 2026-02-11 | 39.98 | 40.29 | 39.39 | 40.28 | +0.927% | 401,733 | -14.697% |
| 2026-02-10 | 39.72 | 40.24 | 39.36 | 39.91 | +0.504% | 742,669 | -13.906% |
| 2026-02-09 | 40.16 | 40.69 | 39.39 | 39.71 | +0.710% | 795,444 | -13.473% |
| 2026-02-06 | 42.99 | 43.00 | 39.36 | 39.43 | -6.917% | 1,304,893 | -12.858% |
| 2026-02-05 | 42.36 | 43.79 | 41.91 | 42.36 | -0.212% | 809,391 | -18.886% |
| 2026-02-04 | 41.83 | 43.00 | 41.26 | 42.45 | +2.635% | 1,001,183 | -19.058% |
| 2026-02-03 | 42.22 | 42.50 | 41.14 | 41.36 | -1.242% | 369,370 | -16.925% |
| 2026-02-02 | 42.95 | 43.26 | 41.77 | 41.88 | -1.551% | 553,787 | -17.956% |
| 2026-01-30 | 41.56 | 42.65 | 41.55 | 42.54 | +3.027% | 516,564 | -19.229% |
| 2026-01-29 | 43.00 | 43.34 | 41.02 | 41.29 | -3.007% | 629,948 | -16.784% |
| 2026-01-28 | 43.32 | 44.11 | 42.57 | 42.57 | +0.591% | 718,272 | -19.286% |
| 2026-01-27 | 43.00 | 43.93 | 41.60 | 42.32 | +1.051% | 831,034 | -18.809% |
| 2026-01-26 | 39.07 | 42.19 | 39.01 | 41.88 | +7.495% | 1,622,955 | -17.956% |
| 2026-01-23 | 39.52 | 39.52 | 38.55 | 38.96 | -1.938% | 286,986 | -11.807% |
| 2026-01-22 | 40.68 | 40.72 | 39.45 | 39.73 | -1.561% | 287,245 | -13.516% |
| 2026-01-21 | 40.14 | 40.60 | 40.02 | 40.36 | +1.153% | 270,631 | -14.866% |
| 2026-01-20 | 39.85 | 40.37 | 39.43 | 39.90 | -0.672% | 316,847 | -13.885% |
| 2026-01-16 | 39.52 | 40.27 | 39.16 | 40.17 | +2.344% | 561,202 | -14.464% |
| 2026-01-15 | 38.90 | 39.58 | 38.90 | 39.25 | +0.874% | 279,565 | -12.459% |
| 2026-01-14 | 37.94 | 39.09 | 37.94 | 38.91 | +2.557% | 330,771 | -11.694% |
| 2026-01-13 | 38.32 | 38.50 | 37.93 | 37.94 | -1.378% | 231,523 | -9.436% |
| 2026-01-12 | 38.14 | 38.56 | 38.02 | 38.47 | +0.418% | 232,922 | -10.684% |
| 2026-01-09 | 38.45 | 38.87 | 38.30 | 38.31 | -0.234% | 173,753 | -10.311% |
| 2026-01-08 | 38.77 | 38.88 | 38.33 | 38.40 | -1.437% | 230,031 | -10.521% |
| 2026-01-07 | 39.43 | 39.90 | 38.77 | 38.96 | -1.591% | 183,433 | -11.807% |
| 2026-01-06 | 39.37 | 39.78 | 39.11 | 39.59 | +0.764% | 108,571 | -13.210% |
| 2026-01-05 | 38.49 | 39.61 | 38.31 | 39.29 | +1.682% | 229,026 | -12.548% |
| 2026-01-02 | 38.40 | 38.84 | 38.26 | 38.64 | +0.416% | 170,761 | -11.077% |
| 2025-12-31 | 39.04 | 39.07 | 38.48 | 38.48 | -1.434% | 156,878 | -10.707% |
| 2025-12-30 | 39.02 | 39.27 | 38.88 | 39.04 | -0.383% | 102,176 | -11.988% |
| 2025-12-29 | 39.05 | 39.28 | 38.40 | 39.19 | +0.051% | 161,305 | -12.325% |
| 2025-12-26 | 38.82 | 39.30 | 38.82 | 39.17 | +0.384% | 121,369 | -12.280% |
| 2025-12-24 | 38.70 | 39.24 | 38.60 | 39.02 | +0.463% | 66,350 | -11.943% |
| 2025-12-23 | 38.71 | 39.02 | 38.71 | 38.84 | -0.589% | 141,593 | -11.535% |
| 2025-12-22 | 39.12 | 39.75 | 38.88 | 39.07 | -0.611% | 220,172 | -12.055% |
| 2025-12-19 | 39.95 | 39.95 | 38.90 | 39.31 | +0.229% | 203,955 | -12.592% |
| 2025-12-18 | 39.41 | 39.70 | 39.18 | 39.22 | -0.356% | 150,762 | -12.392% |
| 2025-12-17 | 39.75 | 40.13 | 39.04 | 39.36 | -1.230% | 198,711 | -12.703% |
| 2025-12-16 | 39.96 | 40.31 | 39.79 | 39.85 | -0.175% | 182,701 | -13.777% |
| 2025-12-15 | 39.99 | 40.53 | 39.89 | 39.92 | -0.100% | 170,674 | -13.928% |
| 2025-12-12 | 40.26 | 40.79 | 39.75 | 39.96 | -1.722% | 179,700 | -14.014% |
| 2025-12-11 | 41.09 | 41.37 | 40.48 | 40.66 | -1.095% | 221,447 | -15.494% |
| 2025-12-10 | 40.66 | 41.22 | 40.50 | 41.11 | +1.281% | 374,586 | -16.419% |
| 2025-12-09 | 41.12 | 41.79 | 40.26 | 40.59 | -3.080% | 678,626 | -15.349% |
| 2025-12-08 | 42.67 | 42.71 | 41.85 | 41.88 | -2.150% | 145,354 | -17.956% |
| 2025-12-05 | 41.84 | 42.80 | 41.64 | 42.80 | +2.934% | 312,137 | -19.720% |
| 2025-12-04 | 41.01 | 41.81 | 40.93 | 41.58 | +1.390% | 173,063 | -17.364% |
| 2025-12-03 | 41.61 | 41.94 | 41.01 | 41.01 | -1.631% | 181,856 | -16.216% |
| 2025-12-02 | 41.59 | 41.78 | 41.43 | 41.69 | +0.628% | 159,214 | -17.582% |
| 2025-12-01 | 40.93 | 41.67 | 40.93 | 41.43 | +0.290% | 153,584 | -17.065% |
| 2025-11-28 | 40.80 | 41.51 | 40.80 | 41.31 | +0.511% | 71,232 | -16.824% |
| 2025-11-26 | 40.91 | 41.50 | 40.91 | 41.10 | +0.073% | 157,748 | -16.399% |
| 2025-11-25 | 40.25 | 41.21 | 40.25 | 41.07 | +2.215% | 222,748 | -16.338% |
| 2025-11-24 | 39.51 | 40.25 | 39.46 | 40.18 | +1.773% | 141,195 | -14.485% |
| 2025-11-21 | 38.68 | 39.75 | 38.68 | 39.48 | +2.519% | 141,823 | -12.969% |
| 2025-11-20 | 39.50 | 39.94 | 38.51 | 38.51 | -2.308% | 550,320 | -10.776% |
| 2025-11-19 | 39.24 | 39.50 | 39.13 | 39.42 | +0.741% | 199,544 | -12.836% |
| 2025-11-18 | 38.74 | 39.27 | 38.54 | 39.13 | +0.540% | 155,970 | -12.190% |
| 2025-11-17 | 39.52 | 39.52 | 38.88 | 38.92 | -1.068% | 171,409 | -11.716% |
| 2025-11-14 | 39.30 | 39.80 | 39.26 | 39.34 | -0.932% | 128,131 | -12.659% |
| 2025-11-13 | 39.68 | 39.83 | 39.42 | 39.71 | -0.050% | 125,196 | -13.473% |
| 2025-11-12 | 39.87 | 39.87 | 39.71 | 39.73 | +0.101% | 128,473 | -13.516% |
| 2025-11-11 | 39.25 | 39.85 | 39.22 | 39.69 | +0.762% | 179,782 | -13.429% |
| 2025-11-10 | 39.25 | 39.49 | 39.05 | 39.39 | +0.639% | 112,661 | -12.770% |
| 2025-11-07 | 39.41 | 39.81 | 39.01 | 39.14 | -1.311% | 169,823 | -12.213% |
| 2025-11-06 | 39.69 | 39.82 | 39.46 | 39.66 | +0.101% | 123,329 | -13.364% |
| 2025-11-05 | 39.11 | 39.77 | 39.11 | 39.62 | +1.020% | 210,174 | -13.276% |
| 2025-11-04 | 39.50 | 39.60 | 39.13 | 39.22 | -0.885% | 163,911 | -12.392% |
| 2025-11-03 | 39.18 | 39.78 | 39.06 | 39.57 | -1.616% | 161,754 | -13.167% |
| 2025-10-31 | 39.80 | 40.37 | 39.60 | 40.22 | +1.182% | 201,160 | -14.570% |
| 2025-10-30 | 39.71 | 40.28 | 39.41 | 39.75 | -0.650% | 230,144 | -13.560% |
| 2025-10-29 | 40.10 | 40.55 | 39.80 | 40.01 | -0.965% | 170,346 | -14.121% |
| 2025-10-28 | 40.13 | 40.78 | 40.00 | 40.40 | +0.849% | 190,372 | -14.950% |
| 2025-10-27 | 39.95 | 40.32 | 39.86 | 40.06 | +1.162% | 159,710 | -14.229% |
| 2025-10-24 | 39.59 | 39.84 | 39.40 | 39.60 | +0.738% | 110,237 | -13.232% |
| 2025-10-23 | 39.60 | 39.61 | 39.01 | 39.31 | -0.102% | 96,615 | -12.592% |
| 2025-10-22 | 40.09 | 40.20 | 39.32 | 39.35 | -1.797% | 323,123 | -12.681% |
| 2025-10-21 | 39.16 | 40.19 | 39.16 | 40.07 | +1.289% | 215,522 | -14.250% |
| 2025-10-20 | 39.15 | 39.66 | 39.03 | 39.56 | +0.893% | 151,463 | -13.145% |
| 2025-10-17 | 39.65 | 39.65 | 39.01 | 39.21 | -1.110% | 146,038 | -12.369% |
| 2025-10-16 | 39.67 | 39.94 | 39.48 | 39.65 | -0.277% | 165,829 | -13.342% |
| 2025-10-15 | 39.77 | 39.87 | 39.54 | 39.76 | +0.556% | 140,557 | -13.581% |
| 2025-10-14 | 38.74 | 39.59 | 38.59 | 39.54 | +2.223% | 153,370 | -13.101% |
| 2025-10-13 | 38.40 | 38.99 | 38.22 | 38.68 | +1.310% | 133,241 | -11.169% |
| 2025-10-10 | 38.15 | 38.50 | 38.03 | 38.18 | +0.131% | 181,619 | -10.005% |
| 2025-10-09 | 38.62 | 38.86 | 38.03 | 38.13 | -1.269% | 116,761 | -9.887% |
| 2025-10-08 | 38.32 | 38.86 | 38.32 | 38.62 | +0.468% | 86,033 | -11.031% |
| 2025-10-07 | 38.35 | 38.78 | 38.26 | 38.44 | -0.026% | 116,435 | -10.614% |
| 2025-10-06 | 38.22 | 38.90 | 38.20 | 38.45 | +0.078% | 146,833 | -10.637% |
| 2025-10-03 | 38.03 | 38.47 | 37.61 | 38.42 | +2.262% | 128,513 | -10.567% |
| 2025-10-02 | 37.30 | 37.90 | 37.25 | 37.57 | +0.832% | 210,457 | -8.544% |
| 2025-10-01 | 37.82 | 38.17 | 37.25 | 37.26 | -2.512% | 201,028 | -7.783% |
| 2025-09-30 | 38.35 | 38.35 | 37.63 | 38.22 | +0.898% | 123,103 | -10.099% |
| 2025-09-29 | 37.89 | 38.22 | 37.80 | 37.88 | -0.053% | 100,757 | -9.293% |
| 2025-09-26 | 38.00 | 38.18 | 37.75 | 37.90 | -0.447% | 144,477 | -9.340% |
| 2025-09-25 | 37.74 | 38.07 | 37.63 | 38.07 | +0.608% | 161,655 | -9.745% |
| 2025-09-24 | 38.05 | 38.35 | 37.75 | 37.84 | -0.916% | 146,105 | -9.197% |
| 2025-09-23 | 38.75 | 38.92 | 38.02 | 38.19 | -1.674% | 224,348 | -10.029% |
| 2025-09-22 | 38.72 | 39.14 | 38.70 | 38.84 | -0.614% | 139,883 | -11.535% |
| 2025-09-19 | 39.00 | 39.09 | 38.50 | 39.08 | +0.696% | 146,508 | -12.078% |
| 2025-09-18 | 38.20 | 38.87 | 38.20 | 38.81 | +1.464% | 104,135 | -11.466% |
| 2025-09-17 | 38.07 | 38.53 | 38.02 | 38.25 | +0.262% | 136,476 | -10.170% |
| 2025-09-16 | 38.01 | 38.19 | 37.80 | 38.15 | +0.554% | 125,799 | -9.934% |
| 2025-09-15 | 37.98 | 38.30 | 37.90 | 37.94 | +0.026% | 140,675 | -9.436% |
| 2025-09-12 | 38.31 | 38.53 | 37.86 | 37.93 | -1.121% | 164,893 | -9.412% |
| 2025-09-11 | 37.78 | 38.52 | 37.78 | 38.36 | +1.589% | 224,897 | -10.428% |
| 2025-09-10 | 38.00 | 38.25 | 37.60 | 37.76 | -0.684% | 203,298 | -9.004% |
| 2025-09-09 | 38.25 | 38.52 | 37.58 | 38.02 | -1.272% | 393,858 | -9.627% |
| 2025-09-08 | 38.86 | 39.13 | 38.32 | 38.51 | -0.799% | 154,679 | -10.776% |
| 2025-09-05 | 39.33 | 39.60 | 38.70 | 38.82 | -1.572% | 214,714 | -11.489% |
| 2025-09-04 | 39.63 | 39.63 | 38.96 | 39.44 | -0.278% | 172,740 | -12.880% |
| 2025-09-03 | 39.54 | 39.55 | 38.98 | 39.55 | +0.585% | 202,922 | -13.123% |
| 2025-09-02 | 39.48 | 39.52 | 38.86 | 39.32 | -0.657% | 169,785 | -12.614% |
| 2025-08-29 | 39.62 | 39.82 | 39.51 | 39.58 | -0.378% | 107,039 | -13.188% |
| 2025-08-28 | 40.18 | 40.18 | 39.65 | 39.73 | -0.675% | 104,032 | -13.516% |
| 2025-08-27 | 39.70 | 40.03 | 39.56 | 40.00 | +0.756% | 129,252 | -14.100% |
| 2025-08-26 | 39.78 | 40.03 | 39.58 | 39.70 | -1.072% | 180,873 | -13.451% |
| 2025-08-25 | 40.06 | 40.40 | 39.83 | 40.13 | -0.174% | 143,025 | -14.378% |
| 2025-08-22 | 39.52 | 40.24 | 39.45 | 40.20 | +1.695% | 151,560 | -14.527% |
| 2025-08-21 | 39.88 | 39.88 | 39.35 | 39.53 | -0.853% | 85,078 | -13.079% |
| 2025-08-20 | 39.64 | 40.00 | 39.55 | 39.87 | +0.100% | 119,145 | -13.820% |
| 2025-08-19 | 40.41 | 40.64 | 38.86 | 39.83 | -1.435% | 315,441 | -13.733% |
| 2025-08-18 | 40.45 | 40.97 | 40.15 | 40.41 | -0.124% | 100,929 | -14.972% |
| 2025-08-15 | 40.95 | 41.38 | 40.30 | 40.46 | -1.844% | 163,005 | -15.077% |
| 2025-08-14 | 41.05 | 41.60 | 40.97 | 41.22 | +0.365% | 258,965 | -16.642% |
| 2025-08-13 | 40.36 | 41.27 | 40.17 | 41.07 | +2.393% | 201,965 | -16.338% |
| 2025-08-12 | 39.81 | 40.23 | 39.59 | 40.11 | +0.906% | 214,493 | -14.336% |
| 2025-08-11 | 40.33 | 40.70 | 39.75 | 39.75 | -1.609% | 150,657 | -13.560% |
| 2025-08-08 | 40.12 | 40.80 | 40.10 | 40.40 | +0.773% | 247,941 | -14.950% |
| 2025-08-07 | 40.26 | 40.40 | 39.94 | 40.09 | -0.348% | 220,187 | -14.293% |
| 2025-08-06 | 40.00 | 40.37 | 39.89 | 40.23 | +0.827% | 69,886 | -14.591% |
| 2025-08-05 | 40.31 | 40.33 | 39.75 | 39.90 | -0.943% | 232,941 | -13.885% |
| 2025-08-04 | 40.02 | 40.33 | 39.74 | 40.28 | -0.837% | 152,410 | -14.697% |
| 2025-08-01 | 40.57 | 41.00 | 40.25 | 40.62 | -0.417% | 160,088 | -15.411% |
| 2025-07-31 | 41.35 | 41.94 | 40.69 | 40.79 | -1.450% | 211,198 | -15.764% |
| 2025-07-30 | 41.78 | 41.98 | 40.01 | 41.39 | -1.756% | 260,647 | -16.985% |
| 2025-07-29 | 42.30 | 42.57 | 42.05 | 42.13 | -0.613% | 106,193 | -18.443% |
| 2025-07-28 | 42.95 | 42.97 | 42.25 | 42.39 | -1.143% | 189,432 | -18.943% |
| 2025-07-25 | 43.01 | 43.30 | 42.58 | 42.88 | +0.257% | 185,027 | -19.869% |
| 2025-07-24 | 42.53 | 43.10 | 41.66 | 42.77 | +2.394% | 177,592 | -19.663% |
| 2025-07-23 | 42.21 | 42.60 | 41.76 | 41.77 | -0.595% | 160,558 | -17.740% |
| 2025-07-22 | 41.49 | 42.20 | 41.25 | 42.02 | +1.277% | 239,328 | -18.229% |
| 2025-07-21 | 41.21 | 41.83 | 41.07 | 41.49 | +0.679% | 175,808 | -17.185% |
| 2025-07-18 | 41.00 | 41.48 | 40.89 | 41.21 | +0.660% | 162,243 | -16.622% |
| 2025-07-17 | 40.92 | 41.36 | 40.85 | 40.94 | +0.122% | 167,378 | -16.072% |
| 2025-07-16 | 40.70 | 41.32 | 40.47 | 40.89 | +1.088% | 172,157 | -15.970% |
| 2025-07-15 | 41.11 | 41.25 | 40.35 | 40.45 | -1.605% | 175,644 | -15.056% |
| 2025-07-14 | 41.00 | 41.63 | 40.87 | 41.11 | -0.652% | 260,188 | -16.419% |
| 2025-07-11 | 41.28 | 41.57 | 41.12 | 41.38 | -0.696% | 147,194 | -16.965% |
| 2025-07-10 | 41.33 | 41.79 | 41.08 | 41.67 | +1.338% | 140,757 | -17.543% |
| 2025-07-09 | 41.00 | 41.41 | 40.80 | 41.12 | +1.057% | 103,537 | -16.440% |
| 2025-07-08 | 41.79 | 41.99 | 40.60 | 40.69 | -1.928% | 217,190 | -15.557% |
| 2025-07-07 | 41.10 | 41.77 | 41.00 | 41.49 | +0.949% | 188,991 | -17.185% |
| 2025-07-03 | 41.22 | 41.40 | 40.99 | 41.10 | -0.339% | 157,739 | -16.399% |
| 2025-07-02 | 40.59 | 41.24 | 40.36 | 41.24 | +1.953% | 197,565 | -16.683% |
| 2025-07-01 | 40.80 | 40.90 | 40.39 | 40.45 | -0.931% | 123,708 | -15.056% |
| 2025-06-30 | 40.19 | 40.94 | 40.10 | 40.83 | +0.914% | 150,792 | -15.846% |
| 2025-06-27 | 40.87 | 41.00 | 40.19 | 40.46 | -1.076% | 212,260 | -15.077% |
| 2025-06-26 | 40.30 | 41.00 | 40.30 | 40.90 | +1.013% | 156,664 | -15.990% |
| 2025-06-25 | 40.32 | 40.73 | 40.17 | 40.49 | +0.248% | 176,460 | -15.140% |
| 2025-06-24 | 39.97 | 40.66 | 39.97 | 40.39 | +1.228% | 121,561 | -14.929% |
| 2025-06-23 | 40.26 | 40.76 | 39.63 | 39.90 | -0.894% | 192,581 | -13.885% |
| 2025-06-20 | 40.54 | 40.83 | 40.13 | 40.26 | +0.953% | 469,042 | -14.655% |
| 2025-06-18 | 39.38 | 40.07 | 39.38 | 39.88 | +1.167% | 86,170 | -13.842% |
| 2025-06-17 | 39.75 | 39.84 | 39.40 | 39.42 | -0.955% | 61,061 | -12.836% |
| 2025-06-16 | 39.62 | 40.00 | 39.41 | 39.80 | +0.990% | 93,079 | -13.668% |
| 2025-06-13 | 40.02 | 40.29 | 39.27 | 39.41 | -1.965% | 205,351 | -12.814% |
| 2025-06-12 | 40.35 | 40.55 | 40.07 | 40.20 | -0.544% | 101,976 | -14.527% |
| 2025-06-11 | 40.39 | 40.62 | 40.30 | 40.42 | +0.074% | 151,828 | -14.993% |
| 2025-06-10 | 40.97 | 40.99 | 40.33 | 40.39 | -0.810% | 180,912 | -14.929% |
| 2025-06-09 | 40.03 | 40.99 | 40.01 | 40.72 | +1.571% | 150,291 | -15.619% |
| 2025-06-06 | 40.06 | 40.15 | 39.59 | 40.09 | +1.314% | 151,153 | -14.293% |
| 2025-06-05 | 39.90 | 40.18 | 39.53 | 39.57 | -1.026% | 118,841 | -13.167% |
| 2025-06-04 | 40.42 | 40.42 | 39.96 | 39.98 | -0.991% | 211,390 | -14.057% |
| 2025-06-03 | 39.79 | 40.52 | 39.68 | 40.38 | +0.925% | 113,692 | -14.908% |
| 2025-06-02 | 39.86 | 40.05 | 39.25 | 40.01 | +0.150% | 166,333 | -14.121% |
| 2025-05-30 | 39.93 | 40.25 | 39.83 | 39.95 | -0.523% | 836,008 | -13.992% |
| 2025-05-29 | 39.95 | 40.23 | 39.40 | 40.16 | +1.337% | 136,819 | -14.442% |
| 2025-05-28 | 39.85 | 40.20 | 39.51 | 39.63 | -0.527% | 86,444 | -13.298% |
| 2025-05-27 | 39.47 | 40.24 | 39.14 | 39.84 | +1.788% | 235,648 | -13.755% |
| 2025-05-23 | 38.99 | 39.63 | 38.79 | 39.14 | +0.772% | 193,839 | -12.213% |
| 2025-05-22 | 40.11 | 40.24 | 38.83 | 38.84 | -2.851% | 390,504 | -11.535% |
| 2025-05-21 | 41.00 | 41.00 | 39.82 | 39.98 | -1.479% | 350,279 | -14.057% |
| 2025-05-20 | 40.09 | 40.98 | 40.09 | 40.58 | -0.661% | 185,630 | -15.328% |
| 2025-05-19 | 40.51 | 40.88 | 40.10 | 40.85 | +0.295% | 157,264 | -15.887% |
| 2025-05-16 | 40.85 | 41.00 | 40.27 | 40.73 | +0.717% | 279,349 | -15.640% |
| 2025-05-15 | 39.57 | 40.67 | 39.54 | 40.44 | +1.557% | 309,094 | -15.035% |
| 2025-05-14 | 40.90 | 40.90 | 39.70 | 39.82 | -2.664% | 198,231 | -13.712% |
| 2025-05-13 | 40.84 | 41.09 | 40.60 | 40.91 | +0.098% | 169,116 | -16.011% |
| 2025-05-12 | 41.18 | 41.48 | 40.74 | 40.87 | +0.270% | 213,118 | -15.929% |
| 2025-05-09 | 40.75 | 40.93 | 40.51 | 40.76 | -0.342% | 135,346 | -15.702% |
| 2025-05-08 | 41.37 | 41.49 | 40.80 | 40.90 | -0.414% | 264,838 | -15.990% |
| 2025-05-07 | 40.44 | 41.35 | 40.38 | 41.07 | +2.240% | 289,246 | -16.338% |
| 2025-05-06 | 40.39 | 40.75 | 40.04 | 40.17 | -1.544% | 355,681 | -14.464% |
| 2025-05-05 | 40.50 | 41.58 | 40.40 | 40.80 | -2.322% | 276,226 | -15.784% |
| 2025-05-02 | 41.00 | 41.86 | 40.66 | 41.77 | +2.327% | 507,534 | -17.740% |
| 2025-05-01 | 39.75 | 41.25 | 39.67 | 40.82 | +3.604% | 728,061 | -15.826% |
| 2025-04-30 | 39.33 | 39.68 | 38.60 | 39.40 | +0.433% | 258,957 | -12.792% |
| 2025-04-29 | 38.93 | 39.80 | 38.78 | 39.23 | +1.448% | 493,007 | -12.414% |
| 2025-04-28 | 37.97 | 38.85 | 37.91 | 38.67 | +2.736% | 202,495 | -11.146% |
| 2025-04-25 | 38.00 | 38.05 | 37.47 | 37.64 | -0.476% | 144,094 | -8.714% |
| 2025-04-24 | 36.57 | 38.11 | 36.57 | 37.82 | 0.000% | 244,854 | -9.149% |