ADNT
Adient plc
stockNYSE
At CloseNov 13, 2026 3:59:54 PM EST
16.00USD+1.202%(+0.19)1,060,709
Pre-marketNov 13, 2026 8:33:30 AM EST
16.04USD+1.455%(+0.23)
After-hoursNov 13, 2026 4:10:30 PM EST
16.00USD0.000%(0.00)
ADNT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 15.90 | 16.07 | 15.60 | 16.00 | +1.202% | 1,060,709 | 0.000% |
| 2026-11-12 | 16.04 | 16.18 | 15.58 | 15.81 | -1.249% | 885,700 | +1.202% |
| 2026-11-11 | 16.21 | 16.51 | 15.79 | 16.01 | -0.744% | 911,472 | -0.062% |
| 2026-11-10 | 16.11 | 16.57 | 16.05 | 16.13 | -1.406% | 1,386,867 | -0.806% |
| 2026-11-09 | 16.47 | 16.96 | 16.29 | 16.36 | +0.368% | 1,132,930 | -2.200% |
| 2026-11-06 | 16.84 | 17.21 | 16.20 | 16.30 | -4.511% | 1,261,180 | -1.840% |
| 2026-11-05 | 16.48 | 17.69 | 16.48 | 17.07 | -0.698% | 2,773,257 | -6.268% |
| 2026-11-04 | 17.46 | 17.68 | 15.80 | 17.19 | +1.596% | 2,295,203 | -6.923% |
| 2026-11-03 | 17.46 | 17.99 | 16.91 | 16.92 | -2.197% | 1,681,588 | -5.437% |
| 2026-11-02 | 17.02 | 17.92 | 16.82 | 17.30 | +3.655% | 1,078,233 | -7.514% |
| 2026-10-30 | 17.30 | 17.50 | 16.53 | 16.69 | -3.804% | 1,544,457 | -4.134% |
| 2026-10-29 | 17.31 | 17.70 | 16.93 | 17.35 | +0.521% | 1,171,088 | -7.781% |
| 2026-10-28 | 16.70 | 17.29 | 16.44 | 17.26 | +2.372% | 1,332,999 | -7.300% |
| 2026-10-27 | 16.92 | 16.98 | 16.56 | 16.86 | +0.657% | 1,327,322 | -5.101% |
| 2026-10-26 | 16.61 | 16.95 | 16.52 | 16.75 | +0.843% | 799,534 | -4.478% |
| 2026-10-23 | 16.76 | 16.86 | 15.91 | 16.61 | -3.374% | 864,411 | -3.672% |
| 2026-10-22 | 16.89 | 17.43 | 16.75 | 17.19 | +0.409% | 742,520 | -6.923% |
| 2026-10-21 | 17.57 | 17.68 | 17.05 | 17.12 | -2.672% | 756,024 | -6.542% |
| 2026-10-20 | 17.34 | 17.79 | 17.34 | 17.59 | -0.057% | 789,713 | -9.039% |
| 2026-10-19 | 17.67 | 17.88 | 17.04 | 17.60 | -1.895% | 738,952 | -9.091% |
| 2026-10-16 | 18.28 | 18.73 | 17.93 | 17.94 | -1.320% | 665,068 | -10.814% |
| 2026-10-15 | 17.70 | 18.34 | 17.70 | 18.18 | +3.472% | 907,962 | -11.991% |
| 2026-10-14 | 17.86 | 17.93 | 17.09 | 17.57 | -2.605% | 909,021 | -8.936% |
| 2026-10-13 | 17.41 | 18.14 | 17.36 | 18.04 | +4.338% | 826,676 | -11.308% |
| 2026-10-12 | 17.45 | 17.59 | 17.14 | 17.29 | -0.746% | 831,430 | -7.461% |
| 2026-10-09 | 17.56 | 17.72 | 17.27 | 17.42 | -1.135% | 856,585 | -8.152% |
| 2026-10-08 | 17.53 | 17.63 | 17.15 | 17.62 | +0.399% | 937,363 | -9.194% |
| 2026-10-07 | 17.38 | 17.73 | 17.06 | 17.55 | +0.228% | 1,390,246 | -8.832% |
| 2026-10-06 | 17.43 | 17.81 | 17.18 | 17.51 | +1.566% | 816,062 | -8.624% |
| 2026-10-05 | 17.39 | 17.84 | 17.17 | 17.24 | -0.404% | 848,330 | -7.193% |
| 2026-10-02 | 17.77 | 17.83 | 17.25 | 17.31 | -1.480% | 832,464 | -7.568% |
| 2026-10-01 | 16.79 | 17.85 | 16.51 | 17.57 | +4.335% | 1,305,794 | -8.936% |
| 2026-09-30 | 17.27 | 17.78 | 16.84 | 16.84 | -1.922% | 916,385 | -4.988% |
| 2026-09-29 | 17.14 | 17.17 | 16.72 | 17.17 | +0.409% | 1,359,859 | -6.814% |
| 2026-09-28 | 17.47 | 17.59 | 17.10 | 17.10 | -3.006% | 1,055,220 | -6.433% |
| 2026-09-25 | 17.24 | 17.79 | 17.18 | 17.63 | +3.706% | 897,433 | -9.246% |
| 2026-09-24 | 17.80 | 17.89 | 16.77 | 17.00 | -4.922% | 1,150,202 | -5.882% |
| 2026-09-23 | 17.96 | 18.24 | 17.59 | 17.88 | -2.295% | 854,427 | -10.515% |
| 2026-09-22 | 17.91 | 18.48 | 17.73 | 18.30 | +4.811% | 1,117,273 | -12.568% |
| 2026-09-21 | 17.91 | 17.95 | 17.40 | 17.46 | -1.244% | 991,750 | -8.362% |
| 2026-09-18 | 17.97 | 18.28 | 17.45 | 17.68 | -4.277% | 3,268,306 | -9.502% |
| 2026-09-17 | 18.68 | 18.99 | 18.47 | 18.47 | +1.317% | 904,590 | -13.373% |
| 2026-09-16 | 18.51 | 18.82 | 17.87 | 18.23 | -0.762% | 762,706 | -12.233% |
| 2026-09-15 | 19.30 | 19.34 | 18.23 | 18.37 | -2.079% | 824,354 | -12.901% |
| 2026-09-14 | 18.82 | 19.16 | 18.52 | 18.76 | -2.495% | 895,201 | -14.712% |
| 2026-09-11 | 19.16 | 19.46 | 19.06 | 19.24 | +2.015% | 919,881 | -16.840% |
| 2026-09-10 | 18.21 | 18.86 | 17.83 | 18.86 | +2.948% | 769,007 | -15.164% |
| 2026-09-09 | 18.71 | 19.01 | 18.26 | 18.32 | -2.449% | 718,979 | -12.664% |
| 2026-09-08 | 19.78 | 19.88 | 18.54 | 18.78 | -6.147% | 881,947 | -14.803% |
| 2026-09-04 | 19.29 | 20.15 | 19.18 | 20.01 | +2.248% | 639,167 | -20.040% |
| 2026-09-03 | 19.71 | 19.77 | 19.29 | 19.57 | +1.715% | 564,164 | -18.242% |
| 2026-09-02 | 18.43 | 19.54 | 18.40 | 19.24 | +5.425% | 711,493 | -16.840% |
| 2026-09-01 | 18.80 | 18.86 | 18.17 | 18.25 | -3.795% | 847,691 | -12.329% |
| 2026-08-31 | 19.03 | 19.03 | 18.77 | 18.97 | -0.472% | 679,452 | -15.656% |
| 2026-08-28 | 19.09 | 19.23 | 18.60 | 19.06 | +1.221% | 852,026 | -16.055% |
| 2026-08-27 | 18.86 | 19.21 | 18.63 | 18.83 | -0.686% | 766,806 | -15.029% |
| 2026-08-26 | 18.63 | 18.98 | 18.23 | 18.96 | +1.717% | 1,153,196 | -15.612% |
| 2026-08-25 | 19.06 | 19.10 | 18.61 | 18.64 | -1.791% | 813,549 | -14.163% |
| 2026-08-24 | 19.97 | 20.00 | 18.81 | 18.98 | -5.147% | 951,567 | -15.701% |
| 2026-08-21 | 19.73 | 20.41 | 19.69 | 20.01 | +2.668% | 1,050,151 | -20.040% |
| 2026-08-20 | 19.38 | 19.55 | 18.97 | 19.49 | -0.713% | 557,830 | -17.907% |
| 2026-08-19 | 19.58 | 20.04 | 19.56 | 19.63 | +0.770% | 694,965 | -18.492% |
| 2026-08-18 | 20.14 | 20.29 | 19.23 | 19.48 | -3.085% | 691,806 | -17.864% |
| 2026-08-17 | 20.19 | 20.27 | 19.82 | 20.10 | -1.374% | 840,776 | -20.398% |
| 2026-08-14 | 20.45 | 20.86 | 20.33 | 20.38 | +1.747% | 1,441,081 | -21.492% |
| 2026-08-13 | 18.74 | 20.05 | 18.74 | 20.03 | +7.573% | 1,788,599 | -20.120% |
| 2026-08-12 | 19.10 | 19.10 | 18.54 | 18.62 | -2.717% | 724,563 | -14.071% |
| 2026-08-11 | 18.94 | 19.27 | 18.94 | 19.14 | +2.298% | 971,245 | -16.405% |
| 2026-08-10 | 19.19 | 19.19 | 18.54 | 18.71 | -3.656% | 784,137 | -14.484% |
| 2026-08-07 | 19.07 | 20.05 | 19.07 | 19.42 | +3.024% | 999,002 | -17.611% |
| 2026-08-06 | 20.29 | 20.35 | 18.72 | 18.85 | -8.138% | 1,383,260 | -15.119% |
| 2026-08-05 | 20.50 | 21.64 | 19.54 | 20.52 | -3.025% | 2,040,621 | -22.027% |
| 2026-08-04 | 20.76 | 21.40 | 19.99 | 21.16 | +0.714% | 1,390,185 | -24.386% |
| 2026-08-03 | 21.28 | 21.34 | 20.68 | 21.01 | -0.143% | 793,842 | -23.846% |
| 2026-07-31 | 21.72 | 21.78 | 20.22 | 21.04 | -3.839% | 1,192,344 | -23.954% |
| 2026-07-30 | 22.35 | 22.45 | 21.38 | 21.88 | +1.390% | 862,358 | -26.874% |
| 2026-07-29 | 21.39 | 22.13 | 21.22 | 21.58 | -0.185% | 809,820 | -25.857% |
| 2026-07-28 | 20.84 | 21.63 | 20.78 | 21.62 | +4.344% | 697,586 | -25.994% |
| 2026-07-27 | 20.86 | 22.37 | 20.30 | 20.72 | +1.569% | 722,133 | -22.780% |
| 2026-07-24 | 20.27 | 20.61 | 20.16 | 20.40 | +1.442% | 520,755 | -21.569% |
| 2026-07-23 | 20.25 | 20.56 | 19.69 | 20.11 | -2.615% | 704,276 | -20.438% |
| 2026-07-22 | 19.98 | 20.70 | 19.98 | 20.65 | +3.665% | 938,216 | -22.518% |
| 2026-07-21 | 19.79 | 20.35 | 19.73 | 19.92 | +1.374% | 1,064,947 | -19.679% |
| 2026-07-20 | 20.05 | 20.05 | 19.50 | 19.65 | -0.707% | 755,838 | -18.575% |
| 2026-07-17 | 20.07 | 20.39 | 19.45 | 19.79 | -3.979% | 792,666 | -19.151% |
| 2026-07-16 | 19.88 | 20.63 | 19.88 | 20.61 | +3.412% | 1,030,955 | -22.368% |
| 2026-07-15 | 19.53 | 20.15 | 19.50 | 19.93 | +3.479% | 641,439 | -19.719% |
| 2026-07-14 | 19.51 | 19.60 | 18.89 | 19.26 | +0.313% | 759,823 | -16.926% |
| 2026-07-13 | 19.69 | 19.98 | 19.09 | 19.20 | -3.808% | 878,266 | -16.667% |
| 2026-07-10 | 19.60 | 20.30 | 19.51 | 19.96 | +2.411% | 758,986 | -19.840% |
| 2026-07-09 | 18.63 | 19.77 | 18.59 | 19.49 | +5.238% | 1,364,137 | -17.907% |
| 2026-07-08 | 18.94 | 18.98 | 18.12 | 18.52 | -3.542% | 1,347,706 | -13.607% |
| 2026-07-07 | 19.57 | 19.64 | 19.10 | 19.20 | -1.082% | 1,030,079 | -16.667% |
| 2026-07-06 | 19.07 | 19.54 | 18.95 | 19.41 | +3.465% | 1,005,588 | -17.568% |
| 2026-07-02 | 18.55 | 18.97 | 18.30 | 18.76 | +3.418% | 1,203,064 | -14.712% |
| 2026-07-01 | 18.10 | 18.50 | 17.68 | 18.14 | -1.306% | 1,300,891 | -11.797% |
| 2026-06-30 | 18.09 | 18.78 | 18.09 | 18.38 | +1.100% | 1,084,041 | -12.949% |
| 2026-06-29 | 19.96 | 19.96 | 18.00 | 18.18 | -9.145% | 1,482,304 | -11.991% |
| 2026-06-26 | 20.12 | 20.58 | 19.46 | 20.01 | -1.380% | 2,811,951 | -20.040% |
| 2026-06-25 | 20.73 | 21.04 | 20.25 | 20.29 | +0.099% | 782,578 | -21.143% |
| 2026-06-24 | 20.42 | 20.72 | 19.93 | 20.27 | -1.074% | 721,396 | -21.066% |
| 2026-06-23 | 20.12 | 20.55 | 20.00 | 20.49 | -0.486% | 797,590 | -21.913% |
| 2026-06-22 | 20.50 | 20.89 | 20.31 | 20.59 | -0.771% | 877,784 | -22.292% |
| 2026-06-18 | 20.53 | 20.81 | 20.38 | 20.75 | +1.517% | 1,228,752 | -22.892% |
| 2026-06-17 | 21.63 | 22.04 | 20.40 | 20.44 | -5.327% | 1,101,998 | -21.722% |
| 2026-06-16 | 22.92 | 23.11 | 21.53 | 21.59 | -5.473% | 790,617 | -25.892% |
| 2026-06-15 | 23.42 | 23.98 | 22.83 | 22.84 | +0.705% | 1,252,173 | -29.947% |
| 2026-06-12 | 22.61 | 23.28 | 22.59 | 22.68 | +1.070% | 1,099,123 | -29.453% |
| 2026-06-11 | 21.83 | 22.54 | 21.15 | 22.44 | +3.315% | 1,118,449 | -28.699% |
| 2026-06-10 | 21.76 | 22.09 | 21.52 | 21.72 | -1.138% | 1,109,158 | -26.335% |
| 2026-06-09 | 22.68 | 22.92 | 21.61 | 21.97 | -1.612% | 1,302,791 | -27.173% |
| 2026-06-08 | 22.03 | 22.82 | 22.01 | 22.33 | +1.178% | 893,835 | -28.348% |
| 2026-06-05 | 22.51 | 22.87 | 21.89 | 22.07 | -3.329% | 771,892 | -27.503% |
| 2026-06-04 | 22.40 | 23.16 | 22.40 | 22.83 | +1.829% | 1,347,510 | -29.917% |
| 2026-06-03 | 22.16 | 23.23 | 21.83 | 22.42 | -1.624% | 1,646,849 | -28.635% |
| 2026-06-02 | 22.69 | 23.24 | 22.52 | 22.79 | +0.396% | 964,601 | -29.794% |
| 2026-06-01 | 22.41 | 22.71 | 21.84 | 22.70 | -0.700% | 770,211 | -29.515% |
| 2026-05-29 | 23.76 | 24.07 | 22.69 | 22.86 | -3.707% | 1,073,238 | -30.009% |
| 2026-05-28 | 23.93 | 24.22 | 23.39 | 23.74 | -1.166% | 850,847 | -32.603% |
| 2026-05-27 | 23.14 | 24.70 | 23.14 | 24.02 | +5.490% | 964,584 | -33.389% |
| 2026-05-26 | 22.03 | 22.78 | 22.00 | 22.77 | +5.514% | 1,063,097 | -29.732% |
| 2026-05-22 | 21.16 | 21.75 | 21.07 | 21.58 | +2.762% | 420,457 | -25.857% |
| 2026-05-21 | 20.29 | 21.07 | 20.12 | 21.00 | +1.942% | 526,465 | -23.810% |
| 2026-05-20 | 19.76 | 20.61 | 19.43 | 20.60 | +4.728% | 776,842 | -22.330% |
| 2026-05-19 | 20.37 | 20.37 | 19.59 | 19.67 | -4.700% | 1,138,810 | -18.658% |
| 2026-05-18 | 20.93 | 21.19 | 20.28 | 20.64 | -0.960% | 841,164 | -22.481% |
| 2026-05-15 | 22.16 | 22.16 | 20.76 | 20.84 | -7.501% | 1,096,042 | -23.225% |
| 2026-05-14 | 22.30 | 22.84 | 21.96 | 22.53 | +2.270% | 682,292 | -28.984% |
| 2026-05-13 | 22.09 | 22.87 | 21.93 | 22.03 | 0.000% | 1,139,334 | -27.372% |
| 2026-05-12 | 22.12 | 22.46 | 21.40 | 22.03 | -0.407% | 904,190 | -27.372% |
| 2026-05-11 | 22.82 | 22.87 | 22.10 | 22.12 | -2.897% | 1,117,291 | -27.667% |
| 2026-05-08 | 21.99 | 22.92 | 21.64 | 22.78 | +4.209% | 1,337,123 | -29.763% |
| 2026-05-07 | 22.80 | 23.04 | 21.79 | 21.86 | -2.061% | 1,360,990 | -26.807% |
| 2026-05-06 | 22.94 | 23.00 | 21.52 | 22.32 | +7.983% | 2,652,887 | -28.315% |
| 2026-05-05 | 20.50 | 20.92 | 20.18 | 20.67 | +1.423% | 921,923 | -22.593% |
| 2026-05-04 | 21.14 | 21.25 | 20.14 | 20.38 | -4.409% | 916,785 | -21.492% |
| 2026-05-01 | 20.93 | 21.38 | 20.41 | 21.32 | +1.283% | 786,024 | -24.953% |
| 2026-04-30 | 20.97 | 21.36 | 20.91 | 21.05 | +0.573% | 843,406 | -23.990% |
| 2026-04-29 | 20.94 | 21.10 | 20.70 | 20.93 | -1.180% | 642,626 | -23.555% |
| 2026-04-28 | 21.63 | 21.63 | 21.10 | 21.18 | -2.035% | 468,634 | -24.457% |
| 2026-04-27 | 22.22 | 22.86 | 21.54 | 21.62 | -2.349% | 575,293 | -25.994% |
| 2026-04-24 | 21.63 | 22.44 | 21.47 | 22.14 | +2.169% | 636,170 | -27.733% |
| 2026-04-23 | 21.59 | 21.91 | 21.48 | 21.67 | -0.046% | 556,577 | -26.165% |
| 2026-04-22 | 22.14 | 22.17 | 21.58 | 21.68 | -0.914% | 686,862 | -26.199% |
| 2026-04-21 | 22.41 | 22.79 | 21.81 | 21.88 | -2.015% | 711,383 | -26.874% |
| 2026-04-20 | 21.64 | 22.42 | 21.57 | 22.33 | +2.478% | 668,384 | -28.348% |
| 2026-04-17 | 21.81 | 22.71 | 21.58 | 21.79 | +5.215% | 1,307,536 | -26.572% |
| 2026-04-16 | 20.56 | 21.14 | 20.38 | 20.71 | +1.074% | 1,319,425 | -22.743% |
| 2026-04-15 | 21.17 | 21.81 | 20.20 | 20.49 | -0.195% | 1,173,685 | -21.913% |
| 2026-04-14 | 20.70 | 20.89 | 20.45 | 20.53 | -0.629% | 571,066 | -22.065% |
| 2026-04-13 | 20.21 | 20.68 | 20.11 | 20.66 | +1.175% | 608,312 | -22.556% |
| 2026-04-10 | 20.78 | 21.22 | 20.21 | 20.42 | -0.390% | 727,135 | -21.645% |
| 2026-04-09 | 20.59 | 20.75 | 20.07 | 20.50 | -1.157% | 699,207 | -21.951% |
| 2026-04-08 | 21.50 | 21.77 | 20.71 | 20.74 | +3.596% | 854,210 | -22.854% |
| 2026-04-07 | 19.96 | 20.10 | 19.57 | 20.02 | -0.694% | 793,658 | -20.080% |
| 2026-04-06 | 20.17 | 20.63 | 19.86 | 20.16 | -1.031% | 503,701 | -20.635% |
| 2026-04-02 | 20.46 | 20.69 | 19.59 | 20.37 | -2.208% | 625,356 | -21.453% |
| 2026-04-01 | 20.66 | 21.06 | 20.36 | 20.83 | +3.068% | 960,350 | -23.188% |
| 2026-03-31 | 19.73 | 20.29 | 19.34 | 20.21 | +5.206% | 1,078,224 | -20.831% |
| 2026-03-30 | 20.45 | 20.52 | 19.19 | 19.21 | -5.136% | 1,312,085 | -16.710% |
| 2026-03-27 | 21.16 | 21.36 | 20.16 | 20.25 | -5.197% | 852,025 | -20.988% |
| 2026-03-26 | 21.16 | 21.73 | 21.13 | 21.36 | -0.373% | 926,321 | -25.094% |
| 2026-03-25 | 21.16 | 21.45 | 20.97 | 21.44 | +2.780% | 873,206 | -25.373% |
| 2026-03-24 | 20.49 | 21.04 | 20.42 | 20.86 | +1.756% | 879,932 | -23.298% |
| 2026-03-23 | 20.24 | 20.78 | 20.24 | 20.50 | +4.699% | 1,266,634 | -21.951% |
| 2026-03-20 | 19.73 | 19.75 | 19.36 | 19.58 | -1.011% | 2,276,986 | -18.284% |
| 2026-03-19 | 19.74 | 19.91 | 19.07 | 19.78 | -1.100% | 1,114,485 | -19.110% |
| 2026-03-18 | 20.00 | 20.31 | 19.86 | 20.00 | -1.816% | 649,592 | -20.000% |
| 2026-03-17 | 20.02 | 20.41 | 19.97 | 20.37 | +3.191% | 828,497 | -21.453% |
| 2026-03-16 | 19.97 | 20.11 | 19.51 | 19.74 | -0.101% | 762,210 | -18.946% |
| 2026-03-13 | 20.06 | 20.43 | 19.65 | 19.76 | -1.692% | 895,168 | -19.028% |
| 2026-03-12 | 20.47 | 20.86 | 19.87 | 20.10 | -5.233% | 1,258,515 | -20.398% |
| 2026-03-11 | 21.36 | 21.67 | 20.97 | 21.21 | -0.516% | 664,986 | -24.564% |
| 2026-03-10 | 21.12 | 21.78 | 20.93 | 21.32 | +0.661% | 848,889 | -24.953% |
| 2026-03-09 | 20.85 | 21.28 | 20.16 | 21.18 | -0.470% | 1,163,818 | -24.457% |
| 2026-03-06 | 21.52 | 21.52 | 20.63 | 21.28 | -3.404% | 882,617 | -24.812% |
| 2026-03-05 | 21.85 | 22.53 | 21.68 | 22.03 | -0.587% | 677,123 | -27.372% |
| 2026-03-04 | 22.54 | 22.86 | 22.02 | 22.16 | -1.947% | 787,252 | -27.798% |
| 2026-03-03 | 22.58 | 22.96 | 22.13 | 22.60 | -4.156% | 747,653 | -29.204% |
| 2026-03-02 | 23.82 | 23.85 | 23.20 | 23.58 | -3.043% | 671,588 | -32.146% |
| 2026-02-27 | 24.32 | 24.51 | 23.85 | 24.32 | -1.219% | 1,258,977 | -34.211% |
| 2026-02-26 | 24.77 | 25.14 | 24.20 | 24.62 | -0.686% | 808,813 | -35.012% |
| 2026-02-25 | 24.89 | 25.05 | 24.31 | 24.79 | -0.402% | 492,704 | -35.458% |
| 2026-02-24 | 24.56 | 25.32 | 24.37 | 24.89 | +2.134% | 773,321 | -35.717% |
| 2026-02-23 | 24.74 | 24.74 | 23.97 | 24.37 | -1.971% | 592,109 | -34.346% |
| 2026-02-20 | 24.90 | 25.11 | 24.30 | 24.86 | -0.639% | 623,213 | -35.640% |
| 2026-02-19 | 25.51 | 25.79 | 24.90 | 25.02 | -2.456% | 716,112 | -36.051% |
| 2026-02-18 | 25.97 | 26.27 | 25.64 | 25.65 | -1.042% | 668,266 | -37.622% |
| 2026-02-17 | 26.86 | 27.17 | 25.86 | 25.92 | -4.319% | 1,113,627 | -38.272% |
| 2026-02-13 | 26.38 | 27.32 | 26.27 | 27.09 | +3.121% | 1,307,600 | -40.938% |
| 2026-02-12 | 26.85 | 27.16 | 25.53 | 26.27 | -1.500% | 1,124,206 | -39.094% |
| 2026-02-11 | 26.27 | 27.20 | 26.11 | 26.67 | +2.854% | 1,027,886 | -40.007% |
| 2026-02-10 | 25.95 | 26.40 | 25.86 | 25.93 | -0.384% | 866,969 | -38.295% |
| 2026-02-09 | 26.20 | 26.46 | 25.71 | 26.03 | -1.625% | 1,175,343 | -38.532% |
| 2026-02-06 | 25.16 | 26.75 | 25.16 | 26.46 | +4.958% | 1,369,276 | -39.531% |
| 2026-02-05 | 25.00 | 25.64 | 24.58 | 25.21 | +3.916% | 2,054,476 | -36.533% |
| 2026-02-04 | 22.84 | 24.61 | 21.60 | 24.26 | +15.195% | 2,221,975 | -34.048% |
| 2026-02-03 | 20.90 | 21.64 | 20.66 | 21.06 | +0.525% | 892,985 | -24.027% |
| 2026-02-02 | 20.93 | 21.95 | 20.85 | 20.95 | +0.721% | 1,317,665 | -23.628% |
| 2026-01-30 | 20.60 | 20.86 | 20.32 | 20.80 | -1.141% | 1,042,604 | -23.077% |
| 2026-01-29 | 21.79 | 22.02 | 20.87 | 21.04 | -2.547% | 863,143 | -23.954% |
| 2026-01-28 | 22.24 | 22.45 | 21.58 | 21.59 | -2.879% | 876,822 | -25.892% |
| 2026-01-27 | 21.52 | 22.32 | 21.24 | 22.23 | +4.073% | 1,020,951 | -28.025% |
| 2026-01-26 | 21.65 | 21.73 | 21.18 | 21.36 | -1.157% | 1,012,832 | -25.094% |
| 2026-01-23 | 22.21 | 22.25 | 21.40 | 21.61 | -1.098% | 864,170 | -25.960% |
| 2026-01-22 | 22.51 | 22.94 | 21.80 | 21.85 | -2.237% | 828,766 | -26.773% |
| 2026-01-21 | 21.60 | 22.60 | 21.45 | 22.35 | +5.127% | 1,192,962 | -28.412% |
| 2026-01-20 | 21.64 | 21.90 | 21.00 | 21.26 | -3.495% | 1,033,625 | -24.741% |
| 2026-01-16 | 23.39 | 23.47 | 21.95 | 22.03 | -5.895% | 1,772,883 | -27.372% |
| 2026-01-15 | 23.68 | 23.76 | 23.03 | 23.41 | -0.805% | 1,575,266 | -31.653% |
| 2026-01-14 | 22.77 | 23.65 | 22.27 | 23.60 | +10.023% | 3,235,282 | -32.203% |
| 2026-01-13 | 20.80 | 21.62 | 20.55 | 21.45 | +3.224% | 2,096,599 | -25.408% |
| 2026-01-12 | 20.74 | 20.99 | 20.48 | 20.78 | +0.874% | 970,539 | -23.003% |
| 2026-01-09 | 20.40 | 20.69 | 20.01 | 20.60 | +1.179% | 1,471,540 | -22.330% |
| 2026-01-08 | 19.06 | 20.72 | 19.06 | 20.36 | +5.220% | 1,267,726 | -21.415% |
| 2026-01-07 | 19.53 | 19.57 | 19.03 | 19.35 | -0.972% | 1,457,510 | -17.313% |
| 2026-01-06 | 19.22 | 19.75 | 18.96 | 19.54 | +0.618% | 1,185,611 | -18.117% |
| 2026-01-05 | 18.97 | 19.87 | 18.97 | 19.42 | +1.996% | 1,448,921 | -17.611% |
| 2026-01-02 | 19.28 | 19.40 | 19.00 | 19.04 | -0.678% | 1,036,603 | -15.966% |
| 2025-12-31 | 19.08 | 19.42 | 18.98 | 19.17 | -1.541% | 986,681 | -16.536% |
| 2025-12-30 | 19.39 | 19.65 | 19.24 | 19.47 | +0.516% | 687,472 | -17.822% |
| 2025-12-29 | 19.50 | 19.63 | 19.24 | 19.37 | -0.768% | 498,985 | -17.398% |
| 2025-12-26 | 19.37 | 19.55 | 19.30 | 19.52 | +0.774% | 846,713 | -18.033% |
| 2025-12-24 | 19.27 | 19.60 | 19.25 | 19.37 | +0.415% | 257,662 | -17.398% |
| 2025-12-23 | 19.26 | 19.48 | 19.09 | 19.29 | +0.469% | 1,115,498 | -17.055% |
| 2025-12-22 | 19.77 | 19.77 | 19.20 | 19.20 | -1.941% | 665,722 | -16.667% |
| 2025-12-19 | 19.26 | 19.69 | 19.26 | 19.58 | +1.189% | 2,383,679 | -18.284% |
| 2025-12-18 | 19.70 | 19.96 | 19.25 | 19.35 | -0.820% | 993,371 | -17.313% |
| 2025-12-17 | 18.94 | 19.55 | 18.67 | 19.51 | +2.901% | 1,504,857 | -17.991% |
| 2025-12-16 | 18.92 | 19.18 | 18.71 | 18.96 | +1.066% | 1,027,894 | -15.612% |
| 2025-12-15 | 19.12 | 19.25 | 18.69 | 18.76 | -0.266% | 1,211,037 | -14.712% |
| 2025-12-12 | 19.17 | 19.37 | 18.75 | 18.81 | -0.896% | 976,093 | -14.939% |
| 2025-12-11 | 19.12 | 19.29 | 18.91 | 18.98 | -0.524% | 1,712,338 | -15.701% |
| 2025-12-10 | 18.76 | 19.47 | 18.65 | 19.08 | +2.032% | 1,529,792 | -16.143% |
| 2025-12-09 | 18.59 | 18.97 | 18.51 | 18.70 | -0.267% | 992,414 | -14.439% |
| 2025-12-08 | 19.47 | 19.55 | 18.66 | 18.75 | +1.242% | 1,475,599 | -14.667% |
| 2025-12-05 | 19.06 | 19.13 | 18.48 | 18.52 | -2.372% | 968,000 | -13.607% |
| 2025-12-04 | 19.24 | 19.40 | 18.83 | 18.97 | -1.352% | 893,313 | -15.656% |
| 2025-12-03 | 18.92 | 19.75 | 18.86 | 19.23 | +1.962% | 986,370 | -16.797% |
| 2025-12-02 | 19.47 | 19.47 | 18.76 | 18.86 | -1.668% | 888,412 | -15.164% |
| 2025-12-01 | 19.13 | 19.56 | 19.00 | 19.18 | -1.439% | 1,323,823 | -16.580% |
| 2025-11-28 | 19.45 | 19.70 | 19.37 | 19.46 | -0.714% | 655,586 | -17.780% |
| 2025-11-26 | 19.23 | 19.84 | 19.23 | 19.60 | +0.358% | 1,267,606 | -18.367% |
| 2025-11-25 | 19.55 | 19.90 | 19.40 | 19.53 | +0.826% | 1,236,265 | -18.075% |
| 2025-11-24 | 18.94 | 19.57 | 18.74 | 19.37 | +2.324% | 1,769,278 | -17.398% |
| 2025-11-21 | 17.75 | 18.98 | 17.75 | 18.93 | +6.348% | 1,182,845 | -15.478% |
| 2025-11-20 | 18.97 | 19.37 | 17.70 | 17.80 | -5.117% | 1,344,589 | -10.112% |
| 2025-11-19 | 19.06 | 19.11 | 18.57 | 18.76 | -0.741% | 1,136,275 | -14.712% |
| 2025-11-18 | 18.79 | 19.42 | 18.76 | 18.90 | -0.787% | 1,095,534 | -15.344% |
| 2025-11-17 | 19.94 | 19.94 | 18.95 | 19.05 | -4.845% | 1,681,824 | -16.010% |
| 2025-11-14 | 20.75 | 20.86 | 19.92 | 20.02 | -5.343% | 1,500,213 | -20.080% |
| 2025-11-13 | 21.00 | 21.78 | 20.91 | 21.15 | +0.237% | 1,315,842 | -24.350% |
| 2025-11-12 | 20.60 | 21.54 | 20.46 | 21.10 | +2.676% | 1,741,565 | -24.171% |
| 2025-11-11 | 19.87 | 20.57 | 19.82 | 20.55 | +4.209% | 1,069,324 | -22.141% |
| 2025-11-10 | 20.02 | 20.07 | 19.48 | 19.72 | +0.510% | 1,371,388 | -18.864% |
| 2025-11-07 | 19.07 | 20.02 | 18.89 | 19.62 | +3.372% | 1,838,636 | -18.451% |
| 2025-11-06 | 19.99 | 20.03 | 18.86 | 18.98 | -5.005% | 2,371,310 | -15.701% |
| 2025-11-05 | 21.61 | 21.74 | 18.72 | 19.98 | -16.715% | 2,223,379 | -19.920% |
| 2025-11-04 | 24.00 | 24.29 | 23.47 | 23.99 | -0.868% | 939,489 | -33.306% |
| 2025-11-03 | 23.50 | 24.26 | 23.50 | 24.20 | +4.355% | 1,093,563 | -33.884% |
| 2025-10-31 | 23.21 | 23.34 | 22.60 | 23.19 | +0.130% | 687,730 | -31.005% |
| 2025-10-30 | 23.18 | 23.51 | 22.81 | 23.16 | -2.196% | 819,186 | -30.915% |
| 2025-10-29 | 23.63 | 23.94 | 23.45 | 23.68 | +0.212% | 726,642 | -32.432% |
| 2025-10-28 | 23.47 | 23.74 | 23.27 | 23.63 | +0.170% | 574,437 | -32.289% |
| 2025-10-27 | 24.24 | 24.32 | 23.53 | 23.59 | -1.994% | 793,358 | -32.175% |
| 2025-10-24 | 24.01 | 24.39 | 23.84 | 24.07 | +1.347% | 721,745 | -33.527% |
| 2025-10-23 | 23.56 | 24.13 | 23.32 | 23.75 | +1.496% | 816,864 | -32.632% |
| 2025-10-22 | 23.43 | 23.63 | 23.20 | 23.40 | -0.298% | 522,573 | -31.624% |
| 2025-10-21 | 23.31 | 23.84 | 23.15 | 23.47 | +1.077% | 575,249 | -31.828% |
| 2025-10-20 | 23.29 | 23.45 | 22.92 | 23.22 | +1.753% | 629,388 | -31.094% |
| 2025-10-17 | 22.67 | 23.14 | 22.55 | 22.82 | -1.127% | 788,741 | -29.886% |
| 2025-10-16 | 23.26 | 23.26 | 22.70 | 23.08 | -0.560% | 822,777 | -30.676% |
| 2025-10-15 | 23.19 | 23.74 | 23.16 | 23.21 | +1.045% | 567,103 | -31.064% |
| 2025-10-14 | 22.15 | 23.07 | 22.01 | 22.97 | +1.953% | 1,056,111 | -30.344% |
| 2025-10-13 | 22.81 | 22.89 | 22.32 | 22.53 | +0.446% | 903,274 | -28.984% |
| 2025-10-10 | 23.59 | 23.69 | 22.31 | 22.43 | -4.104% | 1,055,919 | -28.667% |
| 2025-10-09 | 24.24 | 24.24 | 22.91 | 23.39 | -4.179% | 749,592 | -31.595% |
| 2025-10-08 | 24.31 | 24.80 | 24.25 | 24.41 | +0.494% | 873,883 | -34.453% |
| 2025-10-07 | 25.52 | 25.54 | 23.50 | 24.29 | -5.780% | 1,569,548 | -34.129% |
| 2025-10-06 | 26.12 | 26.12 | 25.65 | 25.78 | -0.348% | 777,602 | -37.936% |
| 2025-10-03 | 25.10 | 26.16 | 25.00 | 25.87 | +4.063% | 1,256,181 | -38.152% |
| 2025-10-02 | 24.57 | 25.03 | 24.45 | 24.86 | +1.885% | 649,637 | -35.640% |
| 2025-10-01 | 23.93 | 24.55 | 23.84 | 24.40 | +1.329% | 715,321 | -34.426% |
| 2025-09-30 | 24.19 | 24.39 | 23.79 | 24.08 | -0.783% | 470,196 | -33.555% |
| 2025-09-29 | 24.82 | 24.82 | 23.93 | 24.27 | -1.502% | 623,742 | -34.075% |
| 2025-09-26 | 24.62 | 25.08 | 24.25 | 24.64 | -0.283% | 799,328 | -35.065% |
| 2025-09-25 | 25.05 | 25.25 | 24.38 | 24.71 | +1.604% | 1,038,788 | -35.249% |
| 2025-09-24 | 24.43 | 24.70 | 24.19 | 24.32 | -0.532% | 504,432 | -34.211% |
| 2025-09-23 | 24.61 | 25.31 | 24.44 | 24.45 | -0.488% | 957,373 | -34.560% |
| 2025-09-22 | 24.59 | 24.70 | 24.28 | 24.57 | -0.081% | 1,159,715 | -34.880% |
| 2025-09-19 | 25.22 | 25.25 | 24.31 | 24.59 | -2.498% | 2,584,423 | -34.933% |
| 2025-09-18 | 24.58 | 25.50 | 24.30 | 25.22 | +3.149% | 1,428,737 | -36.558% |
| 2025-09-17 | 24.17 | 25.36 | 23.98 | 24.45 | +1.200% | 994,837 | -34.560% |
| 2025-09-16 | 24.19 | 24.24 | 23.51 | 24.16 | -0.289% | 797,997 | -33.775% |
| 2025-09-15 | 24.26 | 24.37 | 23.93 | 24.23 | +1.000% | 810,485 | -33.966% |
| 2025-09-12 | 24.50 | 24.57 | 23.93 | 23.99 | -2.638% | 703,416 | -33.306% |
| 2025-09-11 | 23.64 | 24.65 | 23.64 | 24.64 | +4.010% | 1,464,741 | -35.065% |
| 2025-09-10 | 23.78 | 23.87 | 23.26 | 23.69 | -1.538% | 872,157 | -32.461% |
| 2025-09-09 | 24.58 | 24.58 | 23.96 | 24.06 | -1.916% | 872,875 | -33.500% |
| 2025-09-08 | 24.77 | 24.82 | 24.07 | 24.53 | -0.203% | 964,958 | -34.774% |
| 2025-09-05 | 24.54 | 24.90 | 24.33 | 24.58 | +0.532% | 905,720 | -34.906% |
| 2025-09-04 | 24.18 | 24.46 | 23.90 | 24.45 | +0.783% | 854,688 | -34.560% |
| 2025-09-03 | 24.15 | 24.63 | 24.03 | 24.26 | -0.777% | 1,248,925 | -34.048% |
| 2025-09-02 | 24.24 | 24.61 | 24.03 | 24.45 | -1.411% | 1,280,792 | -34.560% |
| 2025-08-29 | 25.12 | 25.21 | 24.55 | 24.80 | -1.116% | 760,037 | -35.484% |
| 2025-08-28 | 25.72 | 25.72 | 24.73 | 25.08 | -1.878% | 1,130,802 | -36.204% |
| 2025-08-27 | 24.97 | 25.84 | 24.93 | 25.56 | +1.509% | 1,202,217 | -37.402% |
| 2025-08-26 | 24.96 | 25.56 | 24.96 | 25.18 | +0.559% | 1,407,200 | -36.458% |
| 2025-08-25 | 24.80 | 25.30 | 24.73 | 25.04 | +0.724% | 1,083,055 | -36.102% |
| 2025-08-22 | 23.76 | 24.96 | 23.68 | 24.86 | +5.473% | 1,204,281 | -35.640% |
| 2025-08-21 | 23.48 | 23.71 | 23.15 | 23.57 | +1.946% | 1,218,850 | -32.117% |
| 2025-08-20 | 22.96 | 23.37 | 22.93 | 23.12 | -0.602% | 831,217 | -30.796% |
| 2025-08-19 | 23.29 | 23.62 | 23.14 | 23.26 | +0.867% | 665,960 | -31.212% |
| 2025-08-18 | 23.50 | 23.63 | 23.03 | 23.06 | -2.371% | 1,025,482 | -30.616% |
| 2025-08-15 | 24.03 | 24.13 | 23.57 | 23.62 | -1.378% | 805,465 | -32.261% |
| 2025-08-14 | 23.71 | 24.16 | 23.30 | 23.95 | -0.291% | 1,057,887 | -33.194% |
| 2025-08-13 | 22.90 | 24.13 | 22.80 | 24.02 | +4.754% | 1,427,000 | -33.389% |
| 2025-08-12 | 22.21 | 23.17 | 21.96 | 22.93 | +4.847% | 1,258,533 | -30.222% |
| 2025-08-11 | 22.14 | 22.36 | 21.76 | 21.87 | -0.546% | 1,128,388 | -26.840% |
| 2025-08-08 | 22.55 | 22.74 | 21.99 | 21.99 | -3.298% | 1,440,534 | -27.240% |
| 2025-08-07 | 23.14 | 23.20 | 22.14 | 22.74 | -0.612% | 1,490,403 | -29.639% |
| 2025-08-06 | 22.30 | 23.89 | 22.18 | 22.88 | +3.483% | 2,432,087 | -30.070% |
| 2025-08-05 | 21.94 | 22.16 | 21.70 | 22.11 | +1.842% | 1,692,611 | -27.635% |
| 2025-08-04 | 21.86 | 21.90 | 21.56 | 21.71 | +1.449% | 934,025 | -26.301% |
| 2025-08-01 | 20.90 | 21.59 | 20.48 | 21.40 | -0.187% | 1,493,821 | -25.234% |
| 2025-07-31 | 21.28 | 21.64 | 21.10 | 21.44 | +0.047% | 1,240,161 | -25.373% |
| 2025-07-30 | 21.99 | 22.00 | 21.29 | 21.43 | -2.944% | 1,281,854 | -25.338% |
| 2025-07-29 | 22.95 | 22.97 | 21.95 | 22.08 | -2.731% | 1,344,762 | -27.536% |
| 2025-07-28 | 22.68 | 22.98 | 22.35 | 22.70 | -0.132% | 757,109 | -29.515% |
| 2025-07-25 | 22.84 | 22.84 | 22.04 | 22.73 | 0.000% | 1,021,996 | -29.608% |
| 2025-07-24 | 22.40 | 23.09 | 22.19 | 22.73 | -1.687% | 1,122,724 | -29.608% |
| 2025-07-23 | 22.68 | 23.25 | 22.45 | 23.12 | +3.817% | 1,438,463 | -30.796% |
| 2025-07-22 | 22.07 | 22.45 | 21.58 | 22.27 | +0.633% | 1,058,781 | -28.154% |
| 2025-07-21 | 22.07 | 22.51 | 21.89 | 22.13 | +1.747% | 1,193,861 | -27.700% |
| 2025-07-18 | 22.21 | 22.41 | 21.46 | 21.75 | -1.361% | 1,125,824 | -26.437% |
| 2025-07-17 | 22.34 | 22.75 | 22.04 | 22.05 | -1.475% | 1,112,952 | -27.438% |
| 2025-07-16 | 22.61 | 22.66 | 22.12 | 22.38 | +0.675% | 962,787 | -28.508% |
| 2025-07-15 | 23.11 | 23.21 | 22.23 | 22.23 | -3.306% | 1,149,543 | -28.025% |
| 2025-07-14 | 23.01 | 23.08 | 22.50 | 22.99 | +1.144% | 935,872 | -30.405% |
| 2025-07-11 | 22.87 | 23.04 | 22.49 | 22.73 | -0.612% | 789,844 | -29.608% |
| 2025-07-10 | 22.63 | 23.35 | 22.60 | 22.87 | +1.464% | 1,135,316 | -30.039% |
| 2025-07-09 | 22.40 | 22.57 | 22.08 | 22.54 | +1.715% | 1,163,525 | -29.015% |
| 2025-07-08 | 22.21 | 22.64 | 22.11 | 22.16 | +0.727% | 1,473,954 | -27.798% |
| 2025-07-07 | 22.03 | 22.70 | 21.87 | 22.00 | -1.698% | 1,207,040 | -27.273% |
| 2025-07-03 | 22.18 | 22.61 | 21.90 | 22.38 | +0.902% | 867,910 | -28.508% |
| 2025-07-02 | 21.20 | 22.43 | 21.14 | 22.18 | +5.418% | 1,616,344 | -27.863% |
| 2025-07-01 | 19.59 | 21.34 | 19.32 | 21.04 | +8.119% | 1,831,738 | -23.954% |
| 2025-06-30 | 19.62 | 19.73 | 19.31 | 19.46 | -1.318% | 977,611 | -17.780% |
| 2025-06-27 | 19.78 | 19.91 | 19.48 | 19.72 | +0.051% | 1,039,906 | -18.864% |
| 2025-06-26 | 19.46 | 19.76 | 19.23 | 19.71 | +1.860% | 669,266 | -18.823% |
| 2025-06-25 | 19.47 | 19.62 | 19.06 | 19.35 | -0.309% | 869,858 | -17.313% |
| 2025-06-24 | 19.16 | 19.49 | 18.72 | 19.41 | +2.427% | 888,499 | -17.568% |
| 2025-06-23 | 18.68 | 19.11 | 18.67 | 18.95 | +0.424% | 1,272,948 | -15.567% |
| 2025-06-20 | 19.09 | 19.16 | 18.69 | 18.87 | -0.106% | 2,630,400 | -15.209% |
| 2025-06-18 | 18.89 | 19.28 | 18.86 | 18.89 | -0.264% | 1,365,441 | -15.299% |
| 2025-06-17 | 19.00 | 19.29 | 18.82 | 18.94 | -1.045% | 1,437,561 | -15.523% |
| 2025-06-16 | 18.65 | 19.20 | 18.52 | 19.14 | +3.965% | 1,704,162 | -16.405% |
| 2025-06-13 | 18.65 | 18.83 | 18.25 | 18.41 | -2.952% | 1,550,375 | -13.091% |
| 2025-06-12 | 18.33 | 19.07 | 18.32 | 18.97 | +0.904% | 2,357,364 | -15.656% |
| 2025-06-11 | 17.74 | 19.03 | 17.70 | 18.80 | +6.697% | 3,281,936 | -14.894% |
| 2025-06-10 | 16.66 | 17.83 | 16.57 | 17.62 | +6.982% | 1,716,354 | -9.194% |
| 2025-06-09 | 16.45 | 16.86 | 16.14 | 16.47 | +2.809% | 1,141,837 | -2.854% |
| 2025-06-06 | 15.91 | 16.17 | 15.86 | 16.02 | +2.038% | 1,139,319 | -0.125% |
| 2025-06-05 | 15.65 | 15.88 | 15.47 | 15.70 | +0.191% | 1,431,009 | +1.911% |
| 2025-06-04 | 15.80 | 15.85 | 15.48 | 15.67 | -0.508% | 1,112,871 | +2.106% |
| 2025-06-03 | 15.08 | 15.85 | 14.89 | 15.75 | +3.823% | 1,305,446 | +1.587% |
| 2025-06-02 | 15.57 | 15.57 | 14.93 | 15.17 | -2.694% | 1,115,784 | +5.471% |
| 2025-05-30 | 15.85 | 15.92 | 15.57 | 15.59 | -2.441% | 1,239,557 | +2.630% |
| 2025-05-29 | 15.58 | 15.99 | 15.45 | 15.98 | +3.901% | 1,000,724 | +0.125% |
| 2025-05-28 | 15.52 | 15.62 | 15.30 | 15.38 | 0.000% | 919,786 | +4.031% |