AFG
American Financial Group, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:56 PM EDT
149.25USD+2.415%(+3.52)389,348
AFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 146.46 | 149.30 | 146.46 | 149.25 | +2.415% | 389,348 | 0.000% |
| 2026-10-15 | 146.68 | 147.78 | 144.74 | 145.73 | +0.069% | 478,218 | +2.415% |
| 2026-10-14 | 144.36 | 146.18 | 143.18 | 145.63 | +0.705% | 337,219 | +2.486% |
| 2026-10-13 | 145.00 | 145.08 | 143.16 | 144.61 | +0.577% | 270,145 | +3.209% |
| 2026-10-12 | 142.65 | 144.03 | 142.54 | 143.78 | +1.914% | 313,486 | +3.804% |
| 2026-10-09 | 141.43 | 142.99 | 140.35 | 141.08 | -0.634% | 259,916 | +5.791% |
| 2026-10-08 | 139.20 | 142.30 | 138.61 | 141.98 | +2.129% | 333,919 | +5.120% |
| 2026-10-07 | 139.84 | 140.24 | 138.97 | 139.02 | -0.750% | 265,019 | +7.359% |
| 2026-10-06 | 139.45 | 141.24 | 139.07 | 140.07 | +0.531% | 399,571 | +6.554% |
| 2026-10-05 | 139.15 | 141.04 | 138.46 | 139.33 | +0.165% | 715,787 | +7.120% |
| 2026-10-02 | 138.52 | 139.60 | 137.99 | 139.10 | +0.739% | 362,324 | +7.297% |
| 2026-10-01 | 136.62 | 138.74 | 136.02 | 138.08 | +0.965% | 323,314 | +8.090% |
| 2026-09-30 | 138.35 | 138.59 | 136.73 | 136.76 | -1.228% | 497,130 | +9.133% |
| 2026-09-29 | 137.27 | 138.65 | 137.27 | 138.46 | +0.203% | 487,581 | +7.793% |
| 2026-09-28 | 138.83 | 139.12 | 137.56 | 138.18 | -0.029% | 333,772 | +8.011% |
| 2026-09-25 | 138.68 | 138.68 | 137.53 | 138.22 | -0.144% | 288,798 | +7.980% |
| 2026-09-24 | 140.34 | 141.28 | 138.31 | 138.42 | -0.874% | 333,808 | +7.824% |
| 2026-09-23 | 140.32 | 142.23 | 139.55 | 139.64 | -0.591% | 320,924 | +6.882% |
| 2026-09-22 | 141.17 | 141.31 | 139.50 | 140.47 | -0.545% | 341,924 | +6.250% |
| 2026-09-21 | 142.15 | 143.01 | 139.76 | 141.24 | -0.752% | 296,842 | +5.671% |
| 2026-09-18 | 142.33 | 142.65 | 140.81 | 142.31 | -0.392% | 1,043,480 | +4.877% |
| 2026-09-17 | 143.59 | 143.59 | 142.35 | 142.87 | -0.077% | 571,900 | +4.466% |
| 2026-09-16 | 143.12 | 144.84 | 142.52 | 142.98 | -0.563% | 717,130 | +4.385% |
| 2026-09-15 | 143.33 | 143.92 | 142.17 | 143.79 | +0.063% | 780,857 | +3.797% |
| 2026-09-14 | 143.02 | 144.66 | 143.02 | 143.70 | +1.226% | 415,900 | +3.862% |
| 2026-09-11 | 142.73 | 143.20 | 140.70 | 141.96 | +0.219% | 321,822 | +5.135% |
| 2026-09-10 | 141.49 | 141.90 | 140.09 | 141.65 | +0.833% | 208,545 | +5.365% |
| 2026-09-09 | 140.24 | 140.63 | 139.26 | 140.48 | -0.284% | 243,583 | +6.243% |
| 2026-09-08 | 141.94 | 142.94 | 140.84 | 140.88 | -1.289% | 251,598 | +5.941% |
| 2026-09-04 | 143.97 | 144.41 | 142.70 | 142.72 | -1.122% | 166,229 | +4.575% |
| 2026-09-03 | 143.69 | 145.57 | 143.40 | 144.34 | +1.220% | 181,615 | +3.402% |
| 2026-09-02 | 142.87 | 143.44 | 142.09 | 142.60 | +0.126% | 213,711 | +4.663% |
| 2026-09-01 | 143.62 | 143.62 | 141.47 | 142.42 | -0.091% | 267,814 | +4.796% |
| 2026-08-31 | 143.79 | 143.79 | 141.74 | 142.55 | -0.745% | 353,789 | +4.700% |
| 2026-08-28 | 143.59 | 143.93 | 142.18 | 143.62 | +0.701% | 371,718 | +3.920% |
| 2026-08-27 | 143.95 | 144.31 | 141.30 | 142.62 | -1.621% | 291,888 | +4.649% |
| 2026-08-26 | 144.00 | 145.10 | 143.52 | 144.97 | +0.912% | 348,885 | +2.952% |
| 2026-08-25 | 144.30 | 144.30 | 142.39 | 143.66 | -0.540% | 316,845 | +3.891% |
| 2026-08-24 | 144.35 | 145.97 | 144.09 | 144.44 | +0.515% | 292,359 | +3.330% |
| 2026-08-21 | 143.55 | 144.26 | 142.86 | 143.70 | +0.035% | 251,841 | +3.862% |
| 2026-08-20 | 143.19 | 145.00 | 142.54 | 143.65 | +0.251% | 349,342 | +3.898% |
| 2026-08-19 | 145.83 | 146.21 | 142.81 | 143.29 | -1.580% | 377,105 | +4.159% |
| 2026-08-18 | 148.53 | 148.71 | 145.05 | 145.59 | -0.689% | 367,247 | +2.514% |
| 2026-08-17 | 146.01 | 148.00 | 145.15 | 146.60 | +0.212% | 313,584 | +1.808% |
| 2026-08-14 | 146.00 | 146.42 | 145.00 | 146.29 | +0.419% | 300,279 | +2.023% |
| 2026-08-13 | 145.72 | 146.01 | 143.84 | 145.68 | +0.629% | 311,453 | +2.451% |
| 2026-08-12 | 143.33 | 145.31 | 142.72 | 144.77 | +0.291% | 349,454 | +3.095% |
| 2026-08-11 | 143.27 | 145.21 | 141.94 | 144.35 | +0.334% | 287,521 | +3.395% |
| 2026-08-10 | 145.19 | 145.56 | 143.23 | 143.87 | -1.181% | 306,360 | +3.739% |
| 2026-08-07 | 146.08 | 146.39 | 144.61 | 145.59 | -0.777% | 271,783 | +2.514% |
| 2026-08-06 | 146.08 | 148.05 | 144.64 | 146.73 | 0.000% | 461,375 | +1.717% |
| 2026-08-05 | 144.49 | 146.73 | 143.99 | 146.73 | +4.360% | 648,039 | +1.717% |
| 2026-08-04 | 139.78 | 142.34 | 139.60 | 140.60 | -0.930% | 453,123 | +6.152% |
| 2026-08-03 | 141.42 | 143.50 | 141.30 | 141.92 | +0.141% | 340,108 | +5.165% |
| 2026-07-31 | 140.42 | 142.07 | 139.95 | 141.72 | +0.014% | 367,494 | +5.313% |
| 2026-07-30 | 143.69 | 144.00 | 140.68 | 141.70 | -1.261% | 420,203 | +5.328% |
| 2026-07-29 | 144.00 | 145.50 | 143.07 | 143.51 | -0.939% | 510,499 | +4.000% |
| 2026-07-28 | 145.01 | 147.00 | 144.41 | 144.87 | +0.688% | 451,968 | +3.023% |
| 2026-07-27 | 143.52 | 145.00 | 143.45 | 143.88 | +0.083% | 314,053 | +3.732% |
| 2026-07-24 | 141.43 | 143.81 | 141.39 | 143.76 | +1.842% | 328,594 | +3.819% |
| 2026-07-23 | 139.58 | 141.30 | 138.82 | 141.16 | +0.534% | 311,650 | +5.731% |
| 2026-07-22 | 141.42 | 142.29 | 139.71 | 140.41 | -0.735% | 304,549 | +6.296% |
| 2026-07-21 | 141.88 | 141.96 | 140.13 | 141.45 | -0.569% | 315,722 | +5.514% |
| 2026-07-20 | 142.24 | 142.99 | 141.52 | 142.26 | +0.261% | 326,039 | +4.914% |
| 2026-07-17 | 141.15 | 143.21 | 139.10 | 141.89 | +1.401% | 446,765 | +5.187% |
| 2026-07-16 | 137.54 | 139.95 | 137.54 | 139.93 | +1.487% | 388,198 | +6.660% |
| 2026-07-15 | 138.36 | 139.73 | 136.73 | 137.88 | -2.317% | 425,810 | +8.246% |
| 2026-07-14 | 142.67 | 143.59 | 141.03 | 141.15 | -1.535% | 339,325 | +5.739% |
| 2026-07-13 | 142.63 | 143.80 | 141.82 | 143.35 | +1.393% | 472,090 | +4.116% |
| 2026-07-10 | 142.26 | 142.82 | 140.56 | 141.38 | -0.640% | 462,859 | +5.567% |
| 2026-07-09 | 142.06 | 142.60 | 140.68 | 142.29 | +0.772% | 612,852 | +4.891% |
| 2026-07-08 | 144.01 | 144.06 | 140.94 | 141.20 | -1.120% | 501,829 | +5.701% |
| 2026-07-07 | 143.39 | 145.19 | 142.07 | 142.80 | +0.542% | 423,674 | +4.517% |
| 2026-07-06 | 142.49 | 143.33 | 141.31 | 142.03 | -0.504% | 600,467 | +5.083% |
| 2026-07-02 | 141.34 | 143.29 | 139.54 | 142.75 | +1.443% | 941,179 | +4.553% |
| 2026-07-01 | 140.01 | 142.39 | 140.00 | 140.72 | +0.557% | 423,382 | +6.062% |
| 2026-06-30 | 139.51 | 141.16 | 138.32 | 139.94 | +0.036% | 416,531 | +6.653% |
| 2026-06-29 | 138.63 | 139.90 | 137.99 | 139.89 | +0.510% | 347,825 | +6.691% |
| 2026-06-26 | 136.42 | 139.22 | 135.99 | 139.18 | +2.421% | 719,002 | +7.235% |
| 2026-06-25 | 137.61 | 139.51 | 135.59 | 135.89 | -1.693% | 308,596 | +9.831% |
| 2026-06-24 | 137.66 | 139.63 | 136.42 | 138.23 | +0.839% | 383,578 | +7.972% |
| 2026-06-23 | 135.39 | 137.15 | 134.11 | 137.08 | +2.055% | 693,005 | +8.878% |
| 2026-06-22 | 133.18 | 135.92 | 131.59 | 134.32 | +1.068% | 590,714 | +11.115% |
| 2026-06-18 | 133.35 | 133.48 | 131.40 | 132.90 | -0.337% | 1,319,015 | +12.302% |
| 2026-06-17 | 134.00 | 135.90 | 132.55 | 133.35 | -0.958% | 723,175 | +11.924% |
| 2026-06-16 | 134.01 | 135.72 | 133.23 | 134.64 | +0.628% | 859,559 | +10.851% |
| 2026-06-15 | 133.68 | 134.41 | 133.03 | 133.80 | -0.224% | 746,208 | +11.547% |
| 2026-06-12 | 132.40 | 134.25 | 132.31 | 134.10 | +1.284% | 492,719 | +11.298% |
| 2026-06-11 | 133.34 | 134.36 | 132.40 | 132.40 | -0.015% | 605,695 | +12.727% |
| 2026-06-10 | 132.37 | 134.28 | 132.34 | 132.42 | +0.868% | 558,162 | +12.710% |
| 2026-06-09 | 131.47 | 133.70 | 130.31 | 131.28 | +0.160% | 488,526 | +13.688% |
| 2026-06-08 | 131.29 | 132.48 | 130.63 | 131.07 | -1.049% | 471,389 | +13.870% |
| 2026-06-05 | 129.65 | 133.35 | 129.65 | 132.46 | +3.034% | 446,871 | +12.676% |
| 2026-06-04 | 130.34 | 131.34 | 128.30 | 128.56 | -0.241% | 389,317 | +16.094% |
| 2026-06-03 | 128.65 | 129.74 | 127.99 | 128.87 | +0.070% | 496,500 | +15.814% |
| 2026-06-02 | 128.15 | 130.31 | 127.50 | 128.78 | +0.398% | 630,732 | +15.895% |
| 2026-06-01 | 127.82 | 129.88 | 127.68 | 128.27 | -1.179% | 498,856 | +16.356% |
| 2026-05-29 | 131.59 | 132.35 | 129.56 | 129.80 | -1.667% | 770,313 | +14.985% |
| 2026-05-28 | 133.12 | 134.46 | 131.96 | 132.00 | -1.183% | 367,427 | +13.068% |
| 2026-05-27 | 135.61 | 136.26 | 133.27 | 133.58 | -1.584% | 249,812 | +11.731% |
| 2026-05-26 | 136.10 | 136.69 | 135.46 | 135.73 | -0.702% | 349,844 | +9.961% |
| 2026-05-22 | 137.14 | 137.94 | 135.90 | 136.69 | -0.401% | 227,401 | +9.189% |
| 2026-05-21 | 136.32 | 137.48 | 134.55 | 137.24 | +0.219% | 312,384 | +8.751% |
| 2026-05-20 | 137.12 | 137.89 | 135.31 | 136.94 | +0.462% | 270,531 | +8.989% |
| 2026-05-19 | 137.06 | 138.00 | 135.31 | 136.31 | -0.416% | 520,029 | +9.493% |
| 2026-05-18 | 134.35 | 137.41 | 134.15 | 136.88 | +1.921% | 421,965 | +9.037% |
| 2026-05-15 | 133.98 | 135.00 | 132.75 | 134.30 | +1.274% | 306,968 | +11.132% |
| 2026-05-14 | 132.98 | 133.98 | 132.34 | 132.61 | +0.181% | 315,353 | +12.548% |
| 2026-05-13 | 133.33 | 133.85 | 131.46 | 132.37 | -0.854% | 458,599 | +12.752% |
| 2026-05-12 | 132.49 | 134.57 | 131.80 | 133.51 | +1.167% | 377,993 | +11.789% |
| 2026-05-11 | 132.11 | 132.84 | 130.41 | 131.97 | +0.495% | 362,706 | +13.094% |
| 2026-05-08 | 131.03 | 131.98 | 130.03 | 131.32 | -0.289% | 383,935 | +13.654% |
| 2026-05-07 | 131.63 | 132.79 | 130.13 | 131.70 | -0.416% | 551,593 | +13.326% |
| 2026-05-06 | 131.37 | 133.75 | 131.37 | 132.25 | +0.471% | 538,953 | +12.854% |
| 2026-05-05 | 131.71 | 133.49 | 131.35 | 131.63 | +0.175% | 608,564 | +13.386% |
| 2026-05-04 | 130.75 | 132.30 | 129.64 | 131.40 | -0.182% | 385,654 | +13.584% |
| 2026-05-01 | 134.04 | 134.87 | 130.88 | 131.64 | -1.223% | 589,664 | +13.377% |
| 2026-04-30 | 126.15 | 133.37 | 123.09 | 133.27 | +2.975% | 933,678 | +11.991% |
| 2026-04-29 | 130.58 | 130.76 | 128.39 | 129.42 | -1.484% | 536,534 | +15.322% |
| 2026-04-28 | 131.00 | 132.09 | 129.94 | 131.37 | +1.405% | 403,581 | +13.610% |
| 2026-04-27 | 130.03 | 131.52 | 129.29 | 129.55 | -0.560% | 399,352 | +15.206% |
| 2026-04-24 | 131.92 | 131.92 | 129.83 | 130.28 | -1.475% | 435,358 | +14.561% |
| 2026-04-23 | 130.62 | 133.13 | 130.40 | 132.23 | +1.536% | 477,115 | +12.872% |
| 2026-04-22 | 130.44 | 130.44 | 128.09 | 130.23 | -0.337% | 565,195 | +14.605% |
| 2026-04-21 | 130.46 | 131.05 | 128.89 | 130.67 | +0.531% | 576,322 | +14.219% |
| 2026-04-20 | 131.47 | 132.75 | 129.26 | 129.98 | -1.126% | 615,556 | +14.825% |
| 2026-04-17 | 130.10 | 132.37 | 130.10 | 131.46 | +0.712% | 489,278 | +13.533% |
| 2026-04-16 | 130.29 | 131.56 | 129.65 | 130.53 | -0.046% | 353,880 | +14.342% |
| 2026-04-15 | 129.51 | 131.09 | 128.17 | 130.59 | +0.015% | 588,365 | +14.289% |
| 2026-04-14 | 131.35 | 132.66 | 130.53 | 130.57 | -1.218% | 409,493 | +14.307% |
| 2026-04-13 | 130.24 | 132.30 | 129.65 | 132.18 | +1.140% | 477,041 | +12.914% |
| 2026-04-10 | 132.07 | 132.07 | 129.81 | 130.69 | -1.329% | 400,038 | +14.202% |
| 2026-04-09 | 131.88 | 133.94 | 131.28 | 132.45 | +0.432% | 394,851 | +12.684% |
| 2026-04-08 | 131.00 | 132.46 | 129.56 | 131.88 | +0.949% | 597,483 | +13.171% |
| 2026-04-07 | 129.68 | 131.25 | 128.53 | 130.64 | +0.570% | 353,907 | +14.245% |
| 2026-04-06 | 129.01 | 130.07 | 128.82 | 129.90 | +0.146% | 287,150 | +14.896% |
| 2026-04-02 | 128.22 | 130.00 | 127.42 | 129.71 | +1.510% | 387,433 | +15.064% |
| 2026-04-01 | 127.65 | 128.35 | 126.87 | 127.78 | +0.055% | 438,851 | +16.802% |
| 2026-03-31 | 128.20 | 130.65 | 125.78 | 127.71 | +0.448% | 495,710 | +16.866% |
| 2026-03-30 | 126.80 | 127.27 | 125.44 | 127.14 | +1.081% | 488,042 | +17.390% |
| 2026-03-27 | 128.97 | 128.97 | 125.25 | 125.78 | -2.443% | 368,987 | +18.660% |
| 2026-03-26 | 126.64 | 129.16 | 126.53 | 128.93 | +1.640% | 468,991 | +15.760% |
| 2026-03-25 | 128.53 | 129.01 | 126.21 | 126.85 | -0.689% | 433,579 | +17.659% |
| 2026-03-24 | 126.95 | 128.21 | 126.21 | 127.73 | +0.322% | 399,998 | +16.848% |
| 2026-03-23 | 125.84 | 128.96 | 124.85 | 127.32 | +2.529% | 717,523 | +17.224% |
| 2026-03-20 | 124.38 | 124.72 | 123.29 | 124.18 | -0.233% | 2,706,032 | +20.188% |
| 2026-03-19 | 126.97 | 127.42 | 124.10 | 124.47 | -2.000% | 536,612 | +19.908% |
| 2026-03-18 | 128.33 | 128.54 | 126.95 | 127.01 | -1.221% | 405,148 | +17.510% |
| 2026-03-17 | 128.39 | 129.28 | 127.80 | 128.58 | +0.359% | 359,202 | +16.076% |
| 2026-03-16 | 128.89 | 129.95 | 127.65 | 128.12 | +0.023% | 485,728 | +16.492% |
| 2026-03-13 | 129.69 | 129.69 | 128.05 | 128.09 | -0.094% | 435,311 | +16.520% |
| 2026-03-12 | 126.50 | 129.40 | 125.50 | 128.21 | +0.715% | 467,799 | +16.411% |
| 2026-03-11 | 128.21 | 128.83 | 127.20 | 127.30 | -1.280% | 507,872 | +17.243% |
| 2026-03-10 | 129.02 | 130.54 | 128.40 | 128.95 | -0.232% | 412,992 | +15.743% |
| 2026-03-09 | 130.71 | 130.71 | 127.62 | 129.25 | -1.140% | 366,034 | +15.474% |
| 2026-03-06 | 131.16 | 131.16 | 128.41 | 130.74 | -0.631% | 405,229 | +14.158% |
| 2026-03-05 | 132.06 | 132.34 | 130.69 | 131.57 | -0.919% | 448,802 | +13.438% |
| 2026-03-04 | 131.63 | 133.20 | 130.00 | 132.79 | +0.667% | 492,619 | +12.396% |
| 2026-03-03 | 132.76 | 132.76 | 129.15 | 131.91 | -1.926% | 575,339 | +13.145% |
| 2026-03-02 | 132.90 | 135.41 | 132.56 | 134.50 | +1.143% | 485,812 | +10.967% |
| 2026-02-27 | 132.84 | 134.01 | 131.66 | 132.98 | -0.277% | 5,588,837 | +12.235% |
| 2026-02-26 | 132.50 | 133.88 | 131.76 | 133.35 | +1.191% | 651,247 | +11.924% |
| 2026-02-25 | 130.90 | 132.16 | 129.66 | 131.78 | +0.711% | 848,357 | +13.257% |
| 2026-02-24 | 129.98 | 130.91 | 128.22 | 130.85 | +0.957% | 555,734 | +14.062% |
| 2026-02-23 | 129.48 | 131.31 | 129.45 | 129.61 | -0.461% | 722,263 | +15.153% |
| 2026-02-20 | 130.87 | 131.38 | 128.31 | 130.21 | -0.123% | 506,321 | +14.623% |
| 2026-02-19 | 129.60 | 131.00 | 129.43 | 130.37 | +0.579% | 455,313 | +14.482% |
| 2026-02-18 | 130.96 | 130.96 | 127.84 | 129.62 | -1.129% | 480,610 | +15.144% |
| 2026-02-17 | 129.50 | 131.65 | 128.38 | 131.10 | +1.667% | 470,248 | +13.844% |
| 2026-02-13 | 127.50 | 128.95 | 126.75 | 128.95 | -0.039% | 617,040 | +15.743% |
| 2026-02-12 | 129.36 | 130.09 | 128.04 | 129.00 | +0.101% | 944,075 | +15.698% |
| 2026-02-11 | 129.35 | 130.50 | 128.43 | 128.87 | -0.433% | 714,656 | +15.814% |
| 2026-02-10 | 129.12 | 130.39 | 128.20 | 129.43 | -0.162% | 656,421 | +15.313% |
| 2026-02-09 | 131.32 | 132.70 | 129.17 | 129.64 | -1.068% | 580,270 | +15.127% |
| 2026-02-06 | 130.42 | 131.58 | 129.25 | 131.04 | +1.049% | 719,252 | +13.897% |
| 2026-02-05 | 126.13 | 130.38 | 126.13 | 129.68 | +2.774% | 898,014 | +15.091% |
| 2026-02-04 | 127.47 | 132.50 | 126.00 | 126.18 | -3.125% | 1,043,958 | +18.283% |
| 2026-02-03 | 129.09 | 132.09 | 129.09 | 130.25 | +0.085% | 616,601 | +14.587% |
| 2026-02-02 | 130.27 | 131.24 | 129.43 | 130.14 | -0.100% | 526,171 | +14.684% |
| 2026-01-30 | 128.93 | 130.49 | 127.43 | 130.27 | +1.133% | 1,728,041 | +14.570% |
| 2026-01-29 | 129.64 | 130.92 | 128.02 | 128.81 | +0.280% | 716,052 | +15.868% |
| 2026-01-28 | 127.85 | 129.43 | 127.85 | 128.45 | +0.469% | 433,849 | +16.193% |
| 2026-01-27 | 128.06 | 128.61 | 127.02 | 127.85 | -0.133% | 482,916 | +16.738% |
| 2026-01-26 | 128.45 | 129.72 | 127.54 | 128.02 | +0.180% | 584,745 | +16.583% |
| 2026-01-23 | 128.06 | 128.41 | 126.09 | 127.79 | -0.467% | 696,733 | +16.793% |
| 2026-01-22 | 130.64 | 132.39 | 127.84 | 128.39 | -2.283% | 633,480 | +16.247% |
| 2026-01-21 | 131.92 | 132.83 | 129.92 | 131.39 | -0.197% | 541,290 | +13.593% |
| 2026-01-20 | 130.66 | 132.88 | 130.05 | 131.65 | +0.450% | 419,423 | +13.369% |
| 2026-01-16 | 131.12 | 131.81 | 130.48 | 131.06 | -0.637% | 347,353 | +13.879% |
| 2026-01-15 | 133.48 | 134.10 | 131.60 | 131.90 | +0.046% | 367,209 | +13.154% |
| 2026-01-14 | 129.91 | 132.49 | 129.59 | 131.84 | +1.791% | 613,521 | +13.205% |
| 2026-01-13 | 131.37 | 131.62 | 129.26 | 129.52 | -1.581% | 411,185 | +15.233% |
| 2026-01-12 | 131.94 | 133.05 | 130.84 | 131.60 | -0.537% | 286,977 | +13.412% |
| 2026-01-09 | 134.72 | 135.48 | 132.24 | 132.31 | -2.022% | 311,404 | +12.803% |
| 2026-01-08 | 133.42 | 135.77 | 133.01 | 135.04 | +1.359% | 343,339 | +10.523% |
| 2026-01-07 | 132.41 | 133.51 | 131.94 | 133.23 | +0.619% | 482,105 | +12.024% |
| 2026-01-06 | 134.48 | 134.76 | 132.35 | 132.41 | -2.381% | 468,491 | +12.718% |
| 2026-01-05 | 134.79 | 136.87 | 133.20 | 135.64 | +0.631% | 434,579 | +10.034% |
| 2026-01-02 | 136.57 | 136.68 | 134.02 | 134.79 | -1.383% | 439,308 | +10.728% |
| 2025-12-31 | 137.79 | 137.89 | 136.53 | 136.68 | -0.863% | 337,361 | +9.197% |
| 2025-12-30 | 138.47 | 139.75 | 137.59 | 137.87 | -0.051% | 245,832 | +8.254% |
| 2025-12-29 | 138.36 | 138.47 | 137.69 | 137.94 | -0.159% | 276,877 | +8.199% |
| 2025-12-26 | 137.97 | 138.60 | 137.41 | 138.16 | +0.051% | 225,679 | +8.027% |
| 2025-12-24 | 138.17 | 138.66 | 137.09 | 138.09 | -0.130% | 108,641 | +8.082% |
| 2025-12-23 | 138.17 | 139.03 | 137.91 | 138.27 | +0.232% | 255,668 | +7.941% |
| 2025-12-22 | 136.55 | 138.64 | 136.24 | 137.95 | +0.356% | 336,737 | +8.191% |
| 2025-12-19 | 137.54 | 138.22 | 136.55 | 137.46 | -0.348% | 731,006 | +8.577% |
| 2025-12-18 | 137.65 | 138.29 | 136.20 | 137.94 | -0.022% | 562,218 | +8.199% |
| 2025-12-17 | 135.80 | 138.13 | 134.72 | 137.97 | +1.188% | 533,307 | +8.176% |
| 2025-12-16 | 138.32 | 138.32 | 134.93 | 136.35 | -0.800% | 413,421 | +9.461% |
| 2025-12-15 | 138.29 | 138.42 | 136.60 | 137.45 | +0.160% | 406,864 | +8.585% |
| 2025-12-12 | 137.00 | 137.61 | 136.00 | 137.23 | +0.853% | 322,313 | +8.759% |
| 2025-12-11 | 133.45 | 136.66 | 133.36 | 136.07 | +2.262% | 566,290 | +9.686% |
| 2025-12-10 | 132.37 | 133.59 | 132.18 | 133.06 | +0.188% | 472,923 | +12.167% |
| 2025-12-09 | 132.65 | 134.56 | 132.65 | 132.81 | +0.325% | 309,496 | +12.379% |
| 2025-12-08 | 132.10 | 133.68 | 130.97 | 132.38 | -0.143% | 444,571 | +12.744% |
| 2025-12-05 | 133.18 | 135.13 | 131.15 | 132.57 | -0.577% | 391,299 | +12.582% |
| 2025-12-04 | 131.01 | 133.47 | 131.01 | 133.34 | +1.245% | 423,663 | +11.932% |
| 2025-12-03 | 133.16 | 133.97 | 130.00 | 131.70 | -1.134% | 374,342 | +13.326% |
| 2025-12-02 | 135.48 | 136.67 | 133.10 | 133.21 | -1.603% | 401,689 | +12.041% |
| 2025-12-01 | 137.47 | 138.07 | 135.03 | 135.38 | -1.699% | 321,718 | +10.245% |
| 2025-11-28 | 137.26 | 138.75 | 137.15 | 137.72 | +0.335% | 208,615 | +8.372% |
| 2025-11-26 | 137.50 | 138.56 | 137.20 | 137.26 | -0.211% | 335,746 | +8.735% |
| 2025-11-25 | 136.99 | 138.07 | 136.56 | 137.55 | +0.984% | 389,708 | +8.506% |
| 2025-11-24 | 138.25 | 138.33 | 135.84 | 136.21 | -1.497% | 515,694 | +9.573% |
| 2025-11-21 | 137.99 | 139.14 | 137.13 | 138.28 | +0.824% | 485,362 | +7.933% |
| 2025-11-20 | 137.73 | 139.06 | 136.56 | 137.15 | +0.285% | 301,954 | +8.822% |
| 2025-11-19 | 138.29 | 139.11 | 136.20 | 136.76 | -1.214% | 432,414 | +9.133% |
| 2025-11-18 | 138.08 | 139.33 | 137.00 | 138.44 | -0.324% | 391,898 | +7.808% |
| 2025-11-17 | 140.75 | 141.03 | 138.28 | 138.89 | -2.492% | 384,695 | +7.459% |
| 2025-11-14 | 142.78 | 144.29 | 141.84 | 142.44 | -0.524% | 521,376 | +4.781% |
| 2025-11-13 | 141.96 | 143.41 | 141.25 | 143.19 | +0.803% | 553,267 | +4.232% |
| 2025-11-12 | 142.57 | 143.60 | 140.29 | 142.05 | -0.225% | 642,745 | +5.069% |
| 2025-11-11 | 142.26 | 143.64 | 141.43 | 142.37 | +0.084% | 422,217 | +4.832% |
| 2025-11-10 | 142.47 | 143.34 | 140.00 | 142.25 | -0.566% | 620,777 | +4.921% |
| 2025-11-07 | 141.00 | 143.16 | 135.18 | 143.06 | +1.160% | 545,971 | +4.327% |
| 2025-11-06 | 136.78 | 141.87 | 136.59 | 141.42 | +4.616% | 762,905 | +5.537% |
| 2025-11-05 | 133.32 | 138.74 | 132.68 | 135.18 | +2.798% | 594,587 | +10.408% |
| 2025-11-04 | 130.75 | 132.29 | 130.02 | 131.50 | +0.859% | 569,796 | +13.498% |
| 2025-11-03 | 130.74 | 131.56 | 128.72 | 130.38 | -0.987% | 436,910 | +14.473% |
| 2025-10-31 | 130.10 | 131.85 | 129.20 | 131.68 | +0.511% | 669,596 | +13.343% |
| 2025-10-30 | 129.79 | 132.05 | 129.69 | 131.01 | +0.924% | 321,549 | +13.923% |
| 2025-10-29 | 129.94 | 130.66 | 129.21 | 129.81 | -0.772% | 368,325 | +14.976% |
| 2025-10-28 | 132.45 | 133.00 | 130.64 | 130.82 | -1.654% | 230,909 | +14.088% |
| 2025-10-27 | 132.68 | 133.18 | 132.07 | 133.02 | +0.605% | 310,252 | +12.201% |
| 2025-10-24 | 133.88 | 134.39 | 132.03 | 132.22 | -1.033% | 261,496 | +12.880% |
| 2025-10-23 | 133.52 | 133.90 | 131.67 | 133.60 | +0.868% | 310,426 | +11.714% |
| 2025-10-22 | 131.55 | 132.80 | 130.61 | 132.45 | +1.153% | 523,906 | +12.684% |
| 2025-10-21 | 130.76 | 131.50 | 129.99 | 130.94 | +0.283% | 471,993 | +13.984% |
| 2025-10-20 | 131.30 | 132.16 | 130.13 | 130.57 | -0.412% | 332,416 | +14.307% |
| 2025-10-17 | 131.42 | 132.03 | 130.70 | 131.11 | -0.152% | 385,314 | +13.836% |
| 2025-10-16 | 134.72 | 135.52 | 130.91 | 131.31 | -3.788% | 444,544 | +13.662% |
| 2025-10-15 | 138.87 | 139.42 | 135.20 | 136.48 | -3.068% | 431,949 | +9.357% |
| 2025-10-14 | 137.80 | 141.15 | 137.56 | 140.80 | +1.778% | 494,847 | +6.001% |
| 2025-10-13 | 137.12 | 139.10 | 136.13 | 138.34 | +0.574% | 423,451 | +7.886% |
| 2025-10-10 | 143.71 | 143.71 | 136.83 | 137.55 | -4.053% | 850,498 | +8.506% |
| 2025-10-09 | 147.46 | 147.46 | 143.05 | 143.36 | -2.668% | 434,711 | +4.109% |
| 2025-10-08 | 147.33 | 147.88 | 146.35 | 147.29 | +0.306% | 320,999 | +1.331% |
| 2025-10-07 | 148.37 | 148.99 | 146.72 | 146.84 | -0.602% | 321,873 | +1.641% |
| 2025-10-06 | 150.00 | 150.02 | 147.52 | 147.73 | -0.659% | 563,708 | +1.029% |
| 2025-10-03 | 147.10 | 149.35 | 146.07 | 148.71 | +1.094% | 420,326 | +0.363% |
| 2025-10-02 | 145.80 | 147.43 | 143.89 | 147.10 | +0.410% | 399,600 | +1.462% |
| 2025-10-01 | 145.60 | 147.08 | 144.85 | 146.50 | +0.535% | 535,948 | +1.877% |
| 2025-09-30 | 144.39 | 146.48 | 143.00 | 145.72 | +0.816% | 585,699 | +2.422% |
| 2025-09-29 | 145.27 | 145.63 | 143.78 | 144.54 | -0.482% | 408,484 | +3.259% |
| 2025-09-26 | 144.16 | 145.93 | 144.16 | 145.24 | +1.467% | 382,061 | +2.761% |
| 2025-09-25 | 144.83 | 145.77 | 142.87 | 143.14 | -0.907% | 456,094 | +4.269% |
| 2025-09-24 | 143.24 | 144.92 | 143.21 | 144.45 | +0.641% | 463,506 | +3.323% |
| 2025-09-23 | 142.72 | 144.49 | 142.26 | 143.53 | +0.864% | 476,591 | +3.985% |
| 2025-09-22 | 141.66 | 142.86 | 139.47 | 142.30 | +0.729% | 371,734 | +4.884% |
| 2025-09-19 | 141.43 | 141.70 | 139.73 | 141.27 | +0.341% | 1,253,293 | +5.649% |
| 2025-09-18 | 138.50 | 141.56 | 138.50 | 140.79 | +1.259% | 475,681 | +6.009% |
| 2025-09-17 | 139.08 | 141.12 | 138.66 | 139.04 | +0.260% | 573,620 | +7.343% |
| 2025-09-16 | 138.15 | 138.99 | 137.54 | 138.68 | -0.459% | 625,048 | +7.622% |
| 2025-09-15 | 139.62 | 140.50 | 138.21 | 139.32 | -0.386% | 486,313 | +7.127% |
| 2025-09-12 | 139.71 | 140.77 | 139.12 | 139.86 | -0.200% | 309,913 | +6.714% |
| 2025-09-11 | 136.93 | 140.34 | 136.30 | 140.14 | +2.150% | 554,124 | +6.501% |
| 2025-09-10 | 137.33 | 138.23 | 136.67 | 137.19 | -0.860% | 467,794 | +8.791% |
| 2025-09-09 | 137.30 | 138.82 | 136.83 | 138.38 | +0.523% | 424,158 | +7.855% |
| 2025-09-08 | 137.99 | 138.42 | 136.77 | 137.66 | -0.714% | 575,368 | +8.419% |
| 2025-09-05 | 139.34 | 139.98 | 137.39 | 138.65 | -0.737% | 513,462 | +7.645% |
| 2025-09-04 | 138.29 | 139.75 | 137.46 | 139.68 | +1.645% | 629,194 | +6.851% |
| 2025-09-03 | 136.05 | 137.51 | 135.75 | 137.42 | +0.402% | 372,866 | +8.609% |
| 2025-09-02 | 135.98 | 136.90 | 134.66 | 136.87 | +0.743% | 336,993 | +9.045% |
| 2025-08-29 | 136.94 | 137.73 | 135.49 | 135.86 | -0.527% | 364,346 | +9.856% |
| 2025-08-28 | 136.03 | 136.70 | 135.25 | 136.58 | +0.360% | 429,386 | +9.277% |
| 2025-08-27 | 133.74 | 137.04 | 133.48 | 136.09 | +1.333% | 646,459 | +9.670% |
| 2025-08-26 | 133.35 | 134.40 | 133.13 | 134.30 | +0.531% | 422,276 | +11.132% |
| 2025-08-25 | 134.30 | 134.68 | 133.15 | 133.59 | -0.758% | 224,618 | +11.722% |
| 2025-08-22 | 133.84 | 135.59 | 133.44 | 134.61 | +1.165% | 249,671 | +10.876% |
| 2025-08-21 | 133.90 | 134.57 | 132.63 | 133.06 | -0.783% | 391,478 | +12.167% |
| 2025-08-20 | 133.75 | 134.70 | 133.24 | 134.11 | +1.024% | 458,913 | +11.289% |
| 2025-08-19 | 130.58 | 132.77 | 130.57 | 132.75 | +1.810% | 266,645 | +12.429% |
| 2025-08-18 | 131.55 | 131.55 | 130.20 | 130.39 | -0.965% | 401,752 | +14.464% |
| 2025-08-15 | 133.59 | 133.60 | 131.38 | 131.66 | -1.267% | 346,334 | +13.360% |
| 2025-08-14 | 133.78 | 133.87 | 131.88 | 133.35 | -0.336% | 412,242 | +11.924% |
| 2025-08-13 | 131.05 | 133.93 | 130.38 | 133.80 | +2.309% | 348,400 | +11.547% |
| 2025-08-12 | 128.70 | 131.00 | 128.01 | 130.78 | +1.877% | 347,921 | +14.123% |
| 2025-08-11 | 129.72 | 130.00 | 128.12 | 128.37 | -0.750% | 348,056 | +16.265% |
| 2025-08-08 | 128.55 | 129.68 | 127.84 | 129.34 | +1.118% | 716,764 | +15.394% |
| 2025-08-07 | 127.83 | 128.90 | 126.39 | 127.91 | +0.196% | 695,605 | +16.684% |
| 2025-08-06 | 122.88 | 130.16 | 122.88 | 127.66 | +2.687% | 685,168 | +16.912% |
| 2025-08-05 | 123.86 | 125.33 | 123.30 | 124.32 | +0.583% | 650,910 | +20.053% |
| 2025-08-04 | 123.35 | 124.12 | 122.73 | 123.60 | +0.964% | 545,946 | +20.752% |
| 2025-08-01 | 124.38 | 124.60 | 122.11 | 122.42 | -1.986% | 601,005 | +21.916% |
| 2025-07-31 | 122.98 | 126.22 | 122.98 | 124.90 | +0.889% | 461,824 | +19.496% |
| 2025-07-30 | 126.12 | 126.60 | 123.21 | 123.80 | -1.512% | 383,486 | +20.557% |
| 2025-07-29 | 126.00 | 126.93 | 124.99 | 125.70 | +0.576% | 396,316 | +18.735% |
| 2025-07-28 | 126.34 | 126.73 | 124.76 | 124.98 | -0.975% | 443,948 | +19.419% |
| 2025-07-25 | 125.91 | 126.50 | 125.48 | 126.21 | +0.350% | 536,693 | +18.255% |
| 2025-07-24 | 127.70 | 128.09 | 125.68 | 125.77 | -2.041% | 397,085 | +18.669% |
| 2025-07-23 | 129.56 | 129.56 | 127.37 | 128.39 | -0.093% | 286,701 | +16.247% |
| 2025-07-22 | 126.38 | 129.16 | 126.11 | 128.51 | +2.130% | 471,486 | +16.139% |
| 2025-07-21 | 127.60 | 128.03 | 125.79 | 125.83 | -1.279% | 394,788 | +18.612% |
| 2025-07-18 | 127.39 | 128.90 | 127.13 | 127.46 | +0.094% | 383,333 | +17.096% |
| 2025-07-17 | 124.98 | 127.57 | 124.81 | 127.34 | +1.531% | 549,647 | +17.206% |
| 2025-07-16 | 126.70 | 127.61 | 124.81 | 125.42 | -0.460% | 704,463 | +19.000% |
| 2025-07-15 | 126.89 | 127.55 | 125.41 | 126.00 | -1.854% | 635,747 | +18.452% |
| 2025-07-14 | 126.32 | 128.38 | 126.11 | 128.38 | +1.631% | 411,313 | +16.256% |
| 2025-07-11 | 127.16 | 127.42 | 126.22 | 126.32 | -1.127% | 394,388 | +18.152% |
| 2025-07-10 | 126.08 | 128.39 | 125.93 | 127.76 | +1.220% | 395,055 | +16.821% |
| 2025-07-09 | 125.80 | 126.49 | 124.38 | 126.22 | +0.422% | 564,831 | +18.246% |
| 2025-07-08 | 125.90 | 127.37 | 125.20 | 125.69 | -0.570% | 733,337 | +18.745% |
| 2025-07-07 | 126.82 | 127.75 | 126.09 | 126.41 | -0.800% | 513,034 | +18.068% |
| 2025-07-03 | 127.00 | 127.58 | 125.01 | 127.43 | +1.749% | 376,546 | +17.123% |
| 2025-07-02 | 126.42 | 126.97 | 122.84 | 125.24 | -1.098% | 546,278 | +19.171% |
| 2025-07-01 | 125.93 | 126.97 | 125.06 | 126.63 | +0.333% | 498,287 | +17.863% |
| 2025-06-30 | 124.90 | 126.49 | 124.44 | 126.21 | +1.033% | 376,579 | +18.255% |
| 2025-06-27 | 124.37 | 125.82 | 123.71 | 124.92 | +0.442% | 965,775 | +19.476% |
| 2025-06-26 | 123.04 | 124.44 | 122.82 | 124.37 | +1.378% | 474,382 | +20.005% |
| 2025-06-25 | 125.85 | 125.85 | 122.35 | 122.68 | -2.735% | 489,801 | +21.658% |
| 2025-06-24 | 126.27 | 126.86 | 125.13 | 126.13 | +0.040% | 509,982 | +18.330% |
| 2025-06-23 | 124.00 | 126.19 | 123.59 | 126.08 | +1.825% | 305,660 | +18.377% |
| 2025-06-20 | 123.26 | 124.51 | 122.79 | 123.82 | +0.921% | 703,172 | +20.538% |
| 2025-06-18 | 123.24 | 125.01 | 122.64 | 122.69 | -0.664% | 694,980 | +21.648% |
| 2025-06-17 | 123.20 | 124.04 | 121.98 | 123.51 | -0.371% | 696,128 | +20.840% |
| 2025-06-16 | 124.50 | 125.41 | 123.36 | 123.97 | +0.081% | 541,569 | +20.392% |
| 2025-06-13 | 124.25 | 125.54 | 123.43 | 123.87 | -1.189% | 612,655 | +20.489% |
| 2025-06-12 | 122.41 | 125.43 | 122.11 | 125.36 | +1.960% | 456,408 | +19.057% |
| 2025-06-11 | 123.68 | 124.09 | 122.58 | 122.95 | -0.727% | 582,684 | +21.391% |
| 2025-06-10 | 124.34 | 124.79 | 123.35 | 123.85 | -0.618% | 387,609 | +20.509% |
| 2025-06-09 | 125.01 | 125.06 | 121.75 | 124.62 | -0.431% | 421,700 | +19.764% |
| 2025-06-06 | 124.34 | 125.66 | 123.84 | 125.16 | +1.706% | 400,696 | +19.247% |
| 2025-06-05 | 123.84 | 123.84 | 122.40 | 123.06 | -0.582% | 536,036 | +21.282% |
| 2025-06-04 | 124.97 | 125.87 | 123.73 | 123.78 | -0.602% | 515,836 | +20.577% |
| 2025-06-03 | 124.75 | 125.06 | 122.60 | 124.53 | -0.256% | 421,861 | +19.851% |
| 2025-06-02 | 123.20 | 124.89 | 122.56 | 124.85 | +0.702% | 414,031 | +19.543% |
| 2025-05-30 | 121.85 | 124.08 | 121.85 | 123.98 | +0.805% | 886,517 | +20.382% |
| 2025-05-29 | 121.77 | 123.01 | 121.48 | 122.99 | +1.118% | 295,954 | +21.351% |
| 2025-05-28 | 123.13 | 123.72 | 121.44 | 121.63 | -1.458% | 405,376 | +22.708% |
| 2025-05-27 | 122.42 | 123.56 | 121.18 | 123.43 | +1.555% | 368,970 | +20.919% |
| 2025-05-23 | 120.62 | 122.00 | 120.60 | 121.54 | +0.115% | 411,471 | +22.799% |
| 2025-05-22 | 122.97 | 123.28 | 120.52 | 121.40 | -1.188% | 454,843 | +22.941% |
| 2025-05-21 | 124.80 | 125.00 | 122.83 | 122.86 | -2.275% | 365,751 | +21.480% |
| 2025-05-20 | 126.64 | 127.38 | 125.66 | 125.72 | -1.117% | 311,042 | +18.716% |
| 2025-05-19 | 126.43 | 127.43 | 126.12 | 127.14 | +0.411% | 277,686 | +17.390% |
| 2025-05-16 | 124.42 | 126.96 | 124.26 | 126.62 | +1.957% | 358,809 | +17.872% |
| 2025-05-15 | 122.02 | 124.46 | 122.02 | 124.19 | +1.778% | 295,773 | +20.179% |
| 2025-05-14 | 123.79 | 124.82 | 121.52 | 122.02 | -1.795% | 663,392 | +22.316% |
| 2025-05-13 | 123.73 | 125.29 | 123.30 | 124.25 | +0.632% | 447,470 | +20.121% |
| 2025-05-12 | 122.59 | 123.57 | 121.72 | 123.47 | +1.354% | 460,578 | +20.880% |
| 2025-05-09 | 122.62 | 123.20 | 121.64 | 121.82 | -0.798% | 531,505 | +22.517% |
| 2025-05-08 | 122.37 | 124.06 | 122.10 | 122.80 | +0.664% | 549,856 | +21.539% |
| 2025-05-07 | 124.00 | 125.77 | 121.49 | 121.99 | -6.140% | 1,021,666 | +22.346% |
| 2025-05-06 | 128.42 | 130.25 | 128.34 | 129.97 | +0.666% | 395,398 | +14.834% |
| 2025-05-05 | 129.11 | 130.66 | 128.46 | 129.11 | -0.447% | 262,123 | +15.599% |
| 2025-05-02 | 127.26 | 130.10 | 126.38 | 129.69 | +2.839% | 305,142 | +15.082% |
| 2025-05-01 | 124.88 | 127.15 | 123.96 | 126.11 | -0.434% | 568,311 | +18.349% |
| 2025-04-30 | 128.04 | 128.04 | 124.44 | 126.66 | -1.078% | 444,904 | +17.835% |
| 2025-04-29 | 126.68 | 128.31 | 126.08 | 128.04 | 0.000% | 249,041 | +16.565% |