AGO
Assured Guaranty, LTD
stockNYSE
Market OpenNov 6, 2026 12:54:58 PM EST
73.32USD+2.174%(+1.56)184,890
AGO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 73.59 | 74.12 | 72.07 | 73.32 | +2.174% | 184,890 | 0.000% |
| 2026-11-05 | 73.00 | 73.39 | 71.12 | 71.76 | -1.034% | 463,094 | +2.174% |
| 2026-11-04 | 72.62 | 72.72 | 71.33 | 72.51 | +1.711% | 303,607 | +1.117% |
| 2026-11-03 | 71.57 | 72.84 | 70.97 | 71.29 | -0.890% | 402,009 | +2.848% |
| 2026-11-02 | 70.59 | 72.13 | 70.12 | 71.93 | +2.057% | 358,940 | +1.932% |
| 2026-10-30 | 71.73 | 71.73 | 69.99 | 70.48 | -0.564% | 350,838 | +4.030% |
| 2026-10-29 | 70.12 | 70.94 | 70.01 | 70.88 | +2.250% | 505,666 | +3.442% |
| 2026-10-28 | 69.88 | 70.20 | 69.14 | 69.32 | -0.745% | 298,231 | +5.770% |
| 2026-10-27 | 70.55 | 70.55 | 69.68 | 69.84 | -0.428% | 279,932 | +4.983% |
| 2026-10-26 | 70.38 | 70.67 | 69.86 | 70.14 | +0.979% | 337,528 | +4.534% |
| 2026-10-23 | 69.80 | 70.82 | 68.94 | 69.46 | -1.209% | 346,892 | +5.557% |
| 2026-10-22 | 69.61 | 70.37 | 69.23 | 70.31 | +1.501% | 571,766 | +4.281% |
| 2026-10-21 | 70.24 | 70.24 | 68.94 | 69.27 | -1.057% | 315,891 | +5.847% |
| 2026-10-20 | 69.63 | 70.94 | 69.63 | 70.01 | +0.358% | 279,152 | +4.728% |
| 2026-10-19 | 70.49 | 70.69 | 69.47 | 69.76 | -1.538% | 292,327 | +5.103% |
| 2026-10-16 | 69.84 | 70.97 | 69.84 | 70.85 | +1.417% | 404,588 | +3.486% |
| 2026-10-15 | 70.12 | 70.83 | 69.34 | 69.86 | +1.276% | 339,365 | +4.953% |
| 2026-10-14 | 69.10 | 69.24 | 68.36 | 68.98 | -1.005% | 371,024 | +6.292% |
| 2026-10-13 | 69.96 | 70.38 | 68.94 | 69.68 | +0.086% | 287,455 | +5.224% |
| 2026-10-12 | 70.13 | 70.71 | 69.48 | 69.62 | -0.585% | 310,884 | +5.315% |
| 2026-10-09 | 70.45 | 70.68 | 69.86 | 70.03 | -0.976% | 342,198 | +4.698% |
| 2026-10-08 | 68.99 | 70.74 | 68.84 | 70.72 | +2.285% | 332,176 | +3.676% |
| 2026-10-07 | 68.96 | 69.39 | 68.50 | 69.14 | -0.418% | 338,003 | +6.046% |
| 2026-10-06 | 69.11 | 69.45 | 68.40 | 69.43 | +0.434% | 439,715 | +5.603% |
| 2026-10-05 | 68.70 | 69.44 | 68.10 | 69.13 | +0.964% | 526,721 | +6.061% |
| 2026-10-02 | 68.47 | 68.99 | 67.89 | 68.47 | +0.293% | 486,078 | +7.083% |
| 2026-10-01 | 67.51 | 68.41 | 67.24 | 68.27 | +0.812% | 553,407 | +7.397% |
| 2026-09-30 | 68.70 | 69.12 | 67.50 | 67.72 | -1.812% | 451,031 | +8.269% |
| 2026-09-29 | 68.87 | 69.28 | 68.29 | 68.97 | -0.605% | 435,607 | +6.307% |
| 2026-09-28 | 69.65 | 69.78 | 68.91 | 69.39 | -0.144% | 512,111 | +5.664% |
| 2026-09-25 | 70.12 | 71.20 | 69.09 | 69.49 | +1.594% | 762,764 | +5.512% |
| 2026-09-24 | 69.56 | 69.56 | 68.03 | 68.40 | -0.855% | 624,111 | +7.193% |
| 2026-09-23 | 70.87 | 71.33 | 68.80 | 68.99 | -2.474% | 555,229 | +6.276% |
| 2026-09-22 | 71.22 | 71.27 | 70.19 | 70.74 | -0.464% | 572,324 | +3.647% |
| 2026-09-21 | 71.15 | 71.47 | 70.50 | 71.07 | +1.023% | 504,787 | +3.166% |
| 2026-09-18 | 70.65 | 71.17 | 69.96 | 70.35 | -1.027% | 1,697,565 | +4.222% |
| 2026-09-17 | 71.99 | 72.30 | 70.82 | 71.08 | -0.295% | 566,713 | +3.151% |
| 2026-09-16 | 71.56 | 72.34 | 71.18 | 71.29 | -0.098% | 494,614 | +2.848% |
| 2026-09-15 | 72.38 | 72.56 | 70.59 | 71.36 | -2.139% | 575,591 | +2.747% |
| 2026-09-14 | 73.32 | 74.13 | 72.42 | 72.92 | -0.014% | 413,825 | +0.549% |
| 2026-09-11 | 73.38 | 73.97 | 72.54 | 72.93 | -0.192% | 386,887 | +0.535% |
| 2026-09-10 | 72.69 | 73.39 | 72.19 | 73.07 | +1.191% | 470,648 | +0.342% |
| 2026-09-09 | 72.62 | 73.18 | 72.13 | 72.21 | -1.082% | 535,683 | +1.537% |
| 2026-09-08 | 74.78 | 75.19 | 72.92 | 73.00 | -3.554% | 322,933 | +0.438% |
| 2026-09-04 | 75.26 | 75.81 | 75.00 | 75.69 | -0.171% | 403,241 | -3.131% |
| 2026-09-03 | 75.59 | 76.19 | 75.49 | 75.82 | +1.053% | 295,673 | -3.297% |
| 2026-09-02 | 74.99 | 76.06 | 74.69 | 75.03 | +0.766% | 319,417 | -2.279% |
| 2026-09-01 | 74.96 | 75.51 | 74.12 | 74.46 | -0.321% | 279,867 | -1.531% |
| 2026-08-31 | 75.43 | 75.44 | 74.11 | 74.70 | -1.099% | 401,971 | -1.847% |
| 2026-08-28 | 76.16 | 76.80 | 74.51 | 75.53 | -0.409% | 382,730 | -2.926% |
| 2026-08-27 | 75.14 | 76.25 | 75.05 | 75.84 | -0.092% | 464,641 | -3.323% |
| 2026-08-26 | 75.14 | 76.67 | 75.14 | 75.91 | +1.025% | 526,066 | -3.412% |
| 2026-08-25 | 74.34 | 75.18 | 73.41 | 75.14 | +1.280% | 457,767 | -2.422% |
| 2026-08-24 | 74.69 | 75.70 | 74.12 | 74.19 | -0.336% | 471,404 | -1.173% |
| 2026-08-21 | 74.07 | 74.88 | 74.06 | 74.44 | +0.215% | 439,901 | -1.505% |
| 2026-08-20 | 74.89 | 75.09 | 74.13 | 74.28 | -1.263% | 305,116 | -1.292% |
| 2026-08-19 | 75.77 | 76.88 | 74.92 | 75.23 | -0.397% | 251,634 | -2.539% |
| 2026-08-18 | 76.93 | 77.11 | 75.38 | 75.53 | -0.905% | 279,578 | -2.926% |
| 2026-08-17 | 76.64 | 76.95 | 76.09 | 76.22 | -0.742% | 238,865 | -3.805% |
| 2026-08-14 | 76.12 | 76.81 | 76.06 | 76.79 | +0.814% | 241,994 | -4.519% |
| 2026-08-13 | 75.45 | 76.52 | 74.91 | 76.17 | +1.886% | 377,827 | -3.742% |
| 2026-08-12 | 74.78 | 76.69 | 74.57 | 74.76 | -0.730% | 353,404 | -1.926% |
| 2026-08-11 | 75.40 | 76.45 | 75.28 | 75.31 | -0.830% | 396,260 | -2.642% |
| 2026-08-10 | 75.33 | 77.28 | 75.29 | 75.94 | +0.676% | 553,671 | -3.450% |
| 2026-08-07 | 79.32 | 79.67 | 75.01 | 75.43 | -8.647% | 588,357 | -2.797% |
| 2026-08-06 | 84.10 | 84.10 | 82.07 | 82.57 | -0.205% | 289,315 | -11.203% |
| 2026-08-05 | 83.52 | 83.81 | 82.29 | 82.74 | -0.181% | 294,689 | -11.385% |
| 2026-08-04 | 83.17 | 84.35 | 82.70 | 82.89 | -1.263% | 307,178 | -11.545% |
| 2026-08-03 | 83.78 | 84.54 | 83.36 | 83.95 | +1.487% | 332,052 | -12.662% |
| 2026-07-31 | 84.39 | 84.55 | 82.29 | 82.72 | -1.699% | 324,775 | -11.364% |
| 2026-07-30 | 84.49 | 84.50 | 82.96 | 84.15 | -0.213% | 379,578 | -12.870% |
| 2026-07-29 | 85.05 | 85.99 | 83.97 | 84.33 | -1.345% | 418,934 | -13.056% |
| 2026-07-28 | 85.49 | 86.94 | 84.60 | 85.48 | +0.211% | 337,535 | -14.226% |
| 2026-07-27 | 85.44 | 86.17 | 85.07 | 85.30 | -0.070% | 348,522 | -14.045% |
| 2026-07-24 | 84.17 | 85.92 | 84.17 | 85.36 | +1.390% | 254,834 | -14.105% |
| 2026-07-23 | 84.39 | 84.61 | 83.42 | 84.19 | -0.320% | 326,096 | -12.911% |
| 2026-07-22 | 84.66 | 84.94 | 84.10 | 84.46 | -0.354% | 244,422 | -13.190% |
| 2026-07-21 | 85.36 | 85.78 | 84.60 | 84.76 | -0.761% | 301,777 | -13.497% |
| 2026-07-20 | 84.38 | 85.85 | 84.38 | 85.41 | +0.530% | 325,205 | -14.155% |
| 2026-07-17 | 84.12 | 86.36 | 84.12 | 84.96 | +0.939% | 262,006 | -13.701% |
| 2026-07-16 | 82.30 | 84.61 | 82.30 | 84.17 | +2.037% | 334,094 | -12.891% |
| 2026-07-15 | 82.01 | 83.51 | 80.91 | 82.49 | -0.230% | 301,549 | -11.116% |
| 2026-07-14 | 83.55 | 83.83 | 82.62 | 82.68 | -1.254% | 302,713 | -11.321% |
| 2026-07-13 | 82.44 | 83.89 | 82.25 | 83.73 | +1.985% | 279,740 | -12.433% |
| 2026-07-10 | 82.54 | 82.77 | 81.95 | 82.10 | -0.485% | 265,259 | -10.694% |
| 2026-07-09 | 83.00 | 83.38 | 82.17 | 82.50 | -0.302% | 282,680 | -11.127% |
| 2026-07-08 | 84.39 | 84.50 | 82.74 | 82.75 | -1.512% | 411,057 | -11.396% |
| 2026-07-07 | 84.44 | 85.51 | 83.94 | 84.02 | +0.466% | 302,933 | -12.735% |
| 2026-07-06 | 83.45 | 84.13 | 83.31 | 83.63 | -0.048% | 288,882 | -12.328% |
| 2026-07-02 | 82.00 | 83.75 | 81.26 | 83.67 | +2.801% | 325,351 | -12.370% |
| 2026-07-01 | 80.62 | 81.66 | 80.54 | 81.39 | +1.534% | 304,575 | -9.915% |
| 2026-06-30 | 80.04 | 80.32 | 79.40 | 80.16 | -0.037% | 341,030 | -8.533% |
| 2026-06-29 | 79.27 | 80.37 | 78.92 | 80.19 | +0.527% | 420,834 | -8.567% |
| 2026-06-26 | 77.79 | 79.81 | 77.70 | 79.77 | +3.342% | 630,496 | -8.086% |
| 2026-06-25 | 78.33 | 79.25 | 77.07 | 77.19 | -1.455% | 292,367 | -5.014% |
| 2026-06-24 | 78.23 | 78.97 | 77.94 | 78.33 | +0.243% | 338,921 | -6.396% |
| 2026-06-23 | 77.40 | 78.15 | 76.83 | 78.14 | +1.971% | 361,647 | -6.168% |
| 2026-06-22 | 77.11 | 77.33 | 76.51 | 76.63 | +0.144% | 341,951 | -4.319% |
| 2026-06-18 | 77.01 | 77.31 | 76.13 | 76.52 | -0.945% | 1,401,640 | -4.182% |
| 2026-06-17 | 76.84 | 77.94 | 76.52 | 77.25 | -0.155% | 370,564 | -5.087% |
| 2026-06-16 | 76.51 | 78.01 | 76.51 | 77.37 | +1.883% | 379,909 | -5.235% |
| 2026-06-15 | 76.47 | 77.17 | 75.75 | 75.94 | -0.680% | 364,301 | -3.450% |
| 2026-06-12 | 75.48 | 76.58 | 75.08 | 76.46 | +1.084% | 308,439 | -4.107% |
| 2026-06-11 | 76.54 | 76.75 | 75.37 | 75.64 | -0.434% | 340,499 | -3.067% |
| 2026-06-10 | 75.89 | 76.98 | 75.38 | 75.97 | +0.823% | 353,666 | -3.488% |
| 2026-06-09 | 75.04 | 75.84 | 74.88 | 75.35 | +0.708% | 317,180 | -2.694% |
| 2026-06-08 | 75.55 | 75.82 | 74.70 | 74.82 | -0.992% | 389,931 | -2.005% |
| 2026-06-05 | 74.29 | 75.90 | 74.29 | 75.57 | +2.301% | 302,138 | -2.977% |
| 2026-06-04 | 74.51 | 74.98 | 73.43 | 73.87 | +0.915% | 317,487 | -0.745% |
| 2026-06-03 | 73.90 | 73.95 | 72.76 | 73.20 | -0.920% | 293,709 | +0.164% |
| 2026-06-02 | 73.27 | 75.08 | 73.27 | 73.88 | -0.216% | 354,807 | -0.758% |
| 2026-06-01 | 75.17 | 75.17 | 73.46 | 74.04 | -0.229% | 416,233 | -0.972% |
| 2026-05-29 | 74.34 | 74.58 | 73.68 | 74.21 | +0.040% | 442,186 | -1.199% |
| 2026-05-28 | 74.29 | 74.99 | 74.14 | 74.18 | -1.001% | 371,252 | -1.159% |
| 2026-05-27 | 76.00 | 76.99 | 74.55 | 74.93 | -1.654% | 379,422 | -2.149% |
| 2026-05-26 | 76.58 | 77.07 | 75.94 | 76.19 | -0.910% | 360,524 | -3.767% |
| 2026-05-22 | 78.58 | 78.65 | 76.78 | 76.89 | -2.263% | 366,715 | -4.643% |
| 2026-05-21 | 78.24 | 78.85 | 77.43 | 78.67 | -0.190% | 332,884 | -6.801% |
| 2026-05-20 | 78.33 | 78.97 | 77.83 | 78.82 | +1.376% | 356,298 | -6.978% |
| 2026-05-19 | 77.40 | 78.99 | 77.19 | 77.75 | +2.912% | 556,731 | -5.698% |
| 2026-05-18 | 74.97 | 76.80 | 74.91 | 75.55 | +0.895% | 506,585 | -2.952% |
| 2026-05-15 | 76.32 | 76.32 | 74.38 | 74.88 | -1.642% | 476,299 | -2.083% |
| 2026-05-14 | 76.01 | 76.79 | 75.64 | 76.13 | +1.318% | 491,438 | -3.691% |
| 2026-05-13 | 76.31 | 76.53 | 74.96 | 75.14 | -2.352% | 642,673 | -2.422% |
| 2026-05-12 | 78.88 | 79.09 | 76.94 | 76.95 | -2.484% | 806,553 | -4.717% |
| 2026-05-11 | 75.65 | 79.48 | 75.65 | 78.91 | +5.143% | 848,484 | -7.084% |
| 2026-05-08 | 79.00 | 79.55 | 74.18 | 75.05 | -8.953% | 1,337,167 | -2.305% |
| 2026-05-07 | 82.03 | 83.16 | 81.69 | 82.43 | +0.512% | 453,117 | -11.052% |
| 2026-05-06 | 82.27 | 82.47 | 81.66 | 82.01 | +0.183% | 343,592 | -10.596% |
| 2026-05-05 | 81.65 | 82.41 | 81.65 | 81.86 | +0.147% | 289,036 | -10.432% |
| 2026-05-04 | 80.29 | 82.09 | 80.01 | 81.74 | +1.088% | 315,353 | -10.301% |
| 2026-05-01 | 82.46 | 82.77 | 80.72 | 80.86 | -1.270% | 360,491 | -9.325% |
| 2026-04-30 | 81.99 | 82.35 | 81.20 | 81.90 | +0.257% | 289,124 | -10.476% |
| 2026-04-29 | 83.24 | 83.72 | 81.65 | 81.69 | -2.191% | 344,766 | -10.246% |
| 2026-04-28 | 83.88 | 84.14 | 83.11 | 83.52 | +0.639% | 311,702 | -12.213% |
| 2026-04-27 | 83.11 | 84.20 | 82.92 | 82.99 | -0.492% | 293,499 | -11.652% |
| 2026-04-24 | 83.21 | 84.19 | 82.42 | 83.40 | +0.060% | 308,412 | -12.086% |
| 2026-04-23 | 83.83 | 83.83 | 82.11 | 83.35 | +0.144% | 309,700 | -12.034% |
| 2026-04-22 | 82.66 | 83.35 | 81.84 | 83.23 | +0.592% | 931,418 | -11.907% |
| 2026-04-21 | 84.44 | 84.44 | 82.40 | 82.74 | -0.768% | 321,328 | -11.385% |
| 2026-04-20 | 84.38 | 85.58 | 83.28 | 83.38 | -1.675% | 266,371 | -12.065% |
| 2026-04-17 | 83.34 | 85.41 | 83.01 | 84.80 | +2.169% | 435,702 | -13.538% |
| 2026-04-16 | 83.39 | 83.83 | 82.89 | 83.00 | -0.515% | 358,988 | -11.663% |
| 2026-04-15 | 82.41 | 83.73 | 82.39 | 83.43 | +1.201% | 277,678 | -12.118% |
| 2026-04-14 | 82.20 | 82.92 | 82.18 | 82.44 | -0.048% | 286,747 | -11.063% |
| 2026-04-13 | 81.69 | 82.48 | 81.04 | 82.48 | +0.634% | 327,044 | -11.106% |
| 2026-04-10 | 83.85 | 83.85 | 81.67 | 81.96 | -1.833% | 320,298 | -10.542% |
| 2026-04-09 | 82.82 | 84.40 | 82.82 | 83.49 | +0.349% | 369,702 | -12.181% |
| 2026-04-08 | 82.47 | 83.67 | 82.47 | 83.20 | +1.625% | 385,099 | -11.875% |
| 2026-04-07 | 81.40 | 82.09 | 81.13 | 81.87 | +0.306% | 236,596 | -10.443% |
| 2026-04-06 | 80.76 | 81.63 | 80.61 | 81.62 | +0.641% | 198,269 | -10.169% |
| 2026-04-02 | 80.72 | 81.46 | 80.17 | 81.10 | +0.570% | 247,983 | -9.593% |
| 2026-04-01 | 81.02 | 82.09 | 80.50 | 80.64 | -1.031% | 252,245 | -9.077% |
| 2026-03-31 | 81.33 | 82.24 | 80.04 | 81.48 | +1.331% | 264,078 | -10.015% |
| 2026-03-30 | 79.66 | 81.35 | 79.41 | 80.41 | +1.413% | 497,239 | -8.817% |
| 2026-03-27 | 81.09 | 81.12 | 79.16 | 79.29 | -2.580% | 290,702 | -7.529% |
| 2026-03-26 | 81.31 | 82.11 | 81.27 | 81.39 | -0.110% | 222,589 | -9.915% |
| 2026-03-25 | 81.62 | 82.01 | 80.90 | 81.48 | -0.196% | 271,233 | -10.015% |
| 2026-03-24 | 81.01 | 82.24 | 80.96 | 81.64 | +0.233% | 262,615 | -10.191% |
| 2026-03-23 | 81.99 | 82.10 | 81.08 | 81.45 | +0.792% | 326,026 | -9.982% |
| 2026-03-20 | 82.04 | 82.36 | 80.53 | 80.81 | -1.487% | 689,674 | -9.269% |
| 2026-03-19 | 81.95 | 82.74 | 80.74 | 82.03 | -0.582% | 290,409 | -10.618% |
| 2026-03-18 | 82.90 | 83.78 | 82.46 | 82.51 | -1.032% | 242,608 | -11.138% |
| 2026-03-17 | 84.21 | 84.60 | 83.33 | 83.37 | -0.168% | 259,793 | -12.055% |
| 2026-03-16 | 84.00 | 85.05 | 83.46 | 83.51 | +0.156% | 329,563 | -12.202% |
| 2026-03-13 | 82.57 | 83.97 | 82.57 | 83.38 | +0.252% | 375,535 | -12.065% |
| 2026-03-12 | 83.51 | 84.15 | 82.50 | 83.17 | -1.258% | 319,173 | -11.843% |
| 2026-03-11 | 85.16 | 85.16 | 83.62 | 84.23 | -0.848% | 293,787 | -12.953% |
| 2026-03-10 | 84.90 | 86.40 | 84.62 | 84.95 | -0.748% | 312,378 | -13.690% |
| 2026-03-09 | 84.94 | 85.67 | 83.61 | 85.59 | +0.328% | 303,531 | -14.336% |
| 2026-03-06 | 84.67 | 85.79 | 83.64 | 85.31 | -1.603% | 318,523 | -14.055% |
| 2026-03-05 | 87.06 | 87.66 | 86.19 | 86.70 | -0.937% | 237,238 | -15.433% |
| 2026-03-04 | 86.57 | 87.72 | 85.66 | 87.52 | +0.713% | 294,925 | -16.225% |
| 2026-03-03 | 86.47 | 87.40 | 84.78 | 86.90 | -0.629% | 335,048 | -15.627% |
| 2026-03-02 | 85.87 | 88.40 | 85.74 | 87.45 | +1.438% | 500,642 | -16.158% |
| 2026-02-27 | 89.33 | 89.99 | 85.11 | 86.21 | -0.496% | 616,474 | -14.952% |
| 2026-02-26 | 86.45 | 87.17 | 86.20 | 86.64 | +0.464% | 269,712 | -15.374% |
| 2026-02-25 | 86.27 | 86.39 | 85.03 | 86.24 | +0.783% | 220,089 | -14.981% |
| 2026-02-24 | 85.19 | 86.16 | 84.74 | 85.57 | +0.540% | 230,934 | -14.316% |
| 2026-02-23 | 87.95 | 88.40 | 85.08 | 85.11 | -3.711% | 283,429 | -13.853% |
| 2026-02-20 | 87.63 | 88.76 | 86.90 | 88.39 | +1.914% | 213,978 | -17.049% |
| 2026-02-19 | 87.01 | 87.55 | 86.37 | 86.73 | -0.230% | 184,623 | -15.462% |
| 2026-02-18 | 87.41 | 87.41 | 86.21 | 86.93 | -0.799% | 213,857 | -15.656% |
| 2026-02-17 | 87.00 | 88.25 | 86.97 | 87.63 | +1.494% | 255,713 | -16.330% |
| 2026-02-13 | 86.64 | 86.78 | 85.62 | 86.34 | -0.644% | 201,657 | -15.080% |
| 2026-02-12 | 86.34 | 87.96 | 85.88 | 86.90 | +0.265% | 261,752 | -15.627% |
| 2026-02-11 | 86.86 | 87.00 | 85.79 | 86.67 | +0.139% | 232,539 | -15.403% |
| 2026-02-10 | 85.84 | 86.81 | 85.83 | 86.55 | +1.051% | 183,456 | -15.286% |
| 2026-02-09 | 87.24 | 88.95 | 85.50 | 85.65 | -2.393% | 297,428 | -14.396% |
| 2026-02-06 | 88.33 | 89.69 | 87.35 | 87.75 | -0.011% | 219,105 | -16.444% |
| 2026-02-05 | 87.15 | 88.56 | 87.09 | 87.76 | +0.769% | 265,730 | -16.454% |
| 2026-02-04 | 86.32 | 87.89 | 86.32 | 87.09 | +1.503% | 286,137 | -15.811% |
| 2026-02-03 | 85.27 | 87.07 | 85.05 | 85.80 | +0.175% | 263,931 | -14.545% |
| 2026-02-02 | 85.00 | 85.89 | 84.52 | 85.65 | +0.943% | 297,637 | -14.396% |
| 2026-01-30 | 85.25 | 85.58 | 84.58 | 84.85 | -0.376% | 271,162 | -13.589% |
| 2026-01-29 | 84.25 | 85.21 | 84.10 | 85.17 | +1.878% | 317,173 | -13.913% |
| 2026-01-28 | 83.65 | 84.39 | 82.86 | 83.60 | +0.699% | 316,261 | -12.297% |
| 2026-01-27 | 84.07 | 84.07 | 82.80 | 83.02 | -1.025% | 207,358 | -11.684% |
| 2026-01-26 | 83.26 | 84.67 | 83.26 | 83.88 | +0.745% | 361,264 | -12.589% |
| 2026-01-23 | 84.03 | 84.82 | 83.04 | 83.26 | -1.386% | 217,391 | -11.939% |
| 2026-01-22 | 85.19 | 85.19 | 83.82 | 84.43 | -0.636% | 259,679 | -13.159% |
| 2026-01-21 | 84.10 | 85.29 | 84.10 | 84.97 | +1.083% | 224,877 | -13.711% |
| 2026-01-20 | 84.70 | 85.16 | 83.98 | 84.06 | -1.118% | 232,554 | -12.777% |
| 2026-01-16 | 85.13 | 85.48 | 84.70 | 85.01 | -0.643% | 286,810 | -13.751% |
| 2026-01-15 | 84.65 | 86.17 | 84.65 | 85.56 | +0.140% | 313,016 | -14.306% |
| 2026-01-14 | 85.40 | 86.05 | 85.00 | 85.44 | +0.059% | 319,966 | -14.185% |
| 2026-01-13 | 88.61 | 88.70 | 85.00 | 85.39 | -4.056% | 323,350 | -14.135% |
| 2026-01-12 | 89.55 | 90.52 | 88.97 | 89.00 | -1.111% | 288,114 | -17.618% |
| 2026-01-09 | 90.12 | 90.94 | 89.72 | 90.00 | -0.431% | 304,839 | -18.533% |
| 2026-01-08 | 90.13 | 91.44 | 90.13 | 90.39 | +0.512% | 277,880 | -18.885% |
| 2026-01-07 | 89.34 | 90.18 | 88.71 | 89.93 | +0.122% | 378,703 | -18.470% |
| 2026-01-06 | 89.33 | 89.87 | 88.61 | 89.82 | 0.000% | 308,969 | -18.370% |
| 2026-01-05 | 88.03 | 90.28 | 88.03 | 89.82 | +1.217% | 330,351 | -18.370% |
| 2026-01-02 | 89.70 | 89.70 | 88.48 | 88.74 | -1.257% | 315,693 | -17.377% |
| 2025-12-31 | 90.59 | 91.39 | 89.50 | 89.87 | -0.882% | 259,632 | -18.415% |
| 2025-12-30 | 90.77 | 91.29 | 90.36 | 90.67 | +0.088% | 238,106 | -19.135% |
| 2025-12-29 | 90.80 | 91.01 | 90.29 | 90.59 | -0.066% | 290,638 | -19.064% |
| 2025-12-26 | 91.03 | 91.03 | 90.08 | 90.65 | -0.231% | 253,938 | -19.117% |
| 2025-12-24 | 90.64 | 91.51 | 90.64 | 90.86 | -0.055% | 160,056 | -19.304% |
| 2025-12-23 | 90.30 | 91.60 | 90.30 | 90.91 | -0.088% | 302,530 | -19.349% |
| 2025-12-22 | 90.69 | 91.55 | 90.27 | 90.99 | +0.541% | 386,550 | -19.420% |
| 2025-12-19 | 91.63 | 92.02 | 90.41 | 90.50 | -1.823% | 1,393,846 | -18.983% |
| 2025-12-18 | 91.42 | 92.39 | 91.26 | 92.18 | +0.130% | 260,973 | -20.460% |
| 2025-12-17 | 91.12 | 92.39 | 90.76 | 92.06 | +1.388% | 294,042 | -20.356% |
| 2025-12-16 | 92.01 | 92.13 | 90.23 | 90.80 | -0.971% | 693,925 | -19.251% |
| 2025-12-15 | 90.46 | 92.29 | 90.37 | 91.69 | +1.629% | 416,145 | -20.035% |
| 2025-12-12 | 90.16 | 90.26 | 89.50 | 90.22 | +0.389% | 335,110 | -18.732% |
| 2025-12-11 | 88.99 | 90.01 | 88.08 | 89.87 | +1.262% | 277,306 | -18.415% |
| 2025-12-10 | 88.34 | 89.77 | 88.34 | 88.75 | +0.282% | 312,402 | -17.386% |
| 2025-12-09 | 87.89 | 88.72 | 87.89 | 88.50 | +1.027% | 272,235 | -17.153% |
| 2025-12-08 | 89.03 | 89.05 | 87.45 | 87.60 | -1.162% | 276,217 | -16.301% |
| 2025-12-05 | 88.75 | 88.97 | 88.20 | 88.63 | -0.158% | 197,942 | -17.274% |
| 2025-12-04 | 88.64 | 89.52 | 88.22 | 88.77 | -0.068% | 185,101 | -17.405% |
| 2025-12-03 | 89.26 | 89.67 | 88.56 | 88.83 | -0.582% | 187,943 | -17.460% |
| 2025-12-02 | 90.02 | 90.02 | 89.20 | 89.35 | -0.953% | 235,116 | -17.941% |
| 2025-12-01 | 90.07 | 91.05 | 89.76 | 90.21 | -0.364% | 305,764 | -18.723% |
| 2025-11-28 | 90.52 | 91.16 | 90.17 | 90.54 | +0.544% | 161,212 | -19.019% |
| 2025-11-26 | 90.07 | 91.43 | 89.66 | 90.05 | 0.000% | 449,900 | -18.579% |
| 2025-11-25 | 90.35 | 91.70 | 90.04 | 90.05 | +0.301% | 325,695 | -18.579% |
| 2025-11-24 | 89.50 | 90.00 | 88.62 | 89.78 | -0.011% | 399,519 | -18.334% |
| 2025-11-21 | 88.81 | 90.24 | 88.64 | 89.79 | +1.976% | 351,183 | -18.343% |
| 2025-11-20 | 88.30 | 89.43 | 87.47 | 88.05 | +0.023% | 277,507 | -16.729% |
| 2025-11-19 | 88.68 | 89.42 | 87.93 | 88.03 | -1.045% | 263,904 | -16.710% |
| 2025-11-18 | 87.05 | 89.38 | 86.75 | 88.96 | +2.548% | 356,248 | -17.581% |
| 2025-11-17 | 87.81 | 87.81 | 86.55 | 86.75 | -0.812% | 306,856 | -15.481% |
| 2025-11-14 | 87.85 | 88.22 | 87.01 | 87.46 | -0.228% | 286,700 | -16.167% |
| 2025-11-13 | 87.32 | 87.97 | 86.95 | 87.66 | +0.114% | 284,292 | -16.359% |
| 2025-11-12 | 87.69 | 88.60 | 87.09 | 87.56 | -0.228% | 352,722 | -16.263% |
| 2025-11-11 | 86.73 | 87.92 | 86.73 | 87.76 | +1.598% | 245,107 | -16.454% |
| 2025-11-10 | 86.57 | 87.31 | 86.04 | 86.38 | -0.576% | 406,896 | -15.119% |
| 2025-11-07 | 83.90 | 86.94 | 82.69 | 86.88 | +6.523% | 594,340 | -15.608% |
| 2025-11-06 | 81.67 | 82.14 | 80.69 | 81.56 | -0.439% | 421,456 | -10.103% |
| 2025-11-05 | 82.11 | 83.05 | 81.61 | 81.92 | -0.134% | 389,832 | -10.498% |
| 2025-11-04 | 81.55 | 82.14 | 80.78 | 82.03 | +0.836% | 328,971 | -10.618% |
| 2025-11-03 | 80.32 | 81.55 | 79.32 | 81.35 | +0.956% | 392,277 | -9.871% |
| 2025-10-31 | 81.39 | 81.65 | 80.23 | 80.58 | -1.576% | 392,258 | -9.010% |
| 2025-10-30 | 80.95 | 82.43 | 80.89 | 81.87 | +1.174% | 259,854 | -10.443% |
| 2025-10-29 | 80.95 | 81.61 | 80.44 | 80.92 | -0.431% | 210,758 | -9.392% |
| 2025-10-28 | 81.76 | 82.23 | 80.86 | 81.27 | -1.204% | 274,531 | -9.782% |
| 2025-10-27 | 82.95 | 83.04 | 82.08 | 82.26 | -0.146% | 205,606 | -10.868% |
| 2025-10-24 | 82.61 | 83.09 | 82.33 | 82.38 | -0.133% | 175,992 | -10.998% |
| 2025-10-23 | 82.02 | 82.54 | 81.22 | 82.49 | +1.029% | 195,689 | -11.116% |
| 2025-10-22 | 82.76 | 83.39 | 81.47 | 81.65 | -1.042% | 291,095 | -10.202% |
| 2025-10-21 | 81.12 | 82.95 | 80.41 | 82.51 | +1.864% | 244,095 | -11.138% |
| 2025-10-20 | 80.17 | 81.24 | 80.09 | 81.00 | +1.263% | 172,527 | -9.481% |
| 2025-10-17 | 79.60 | 80.23 | 78.77 | 79.99 | +1.074% | 242,775 | -8.339% |
| 2025-10-16 | 80.31 | 80.58 | 79.05 | 79.14 | -2.272% | 309,378 | -7.354% |
| 2025-10-15 | 82.06 | 82.08 | 80.42 | 80.98 | -1.580% | 251,040 | -9.459% |
| 2025-10-14 | 81.02 | 82.70 | 81.02 | 82.28 | +1.442% | 186,650 | -10.890% |
| 2025-10-13 | 80.43 | 81.56 | 80.43 | 81.11 | +0.745% | 197,922 | -9.604% |
| 2025-10-10 | 82.31 | 82.52 | 80.43 | 80.51 | -1.685% | 229,118 | -8.931% |
| 2025-10-09 | 82.50 | 83.33 | 81.61 | 81.89 | -0.727% | 199,954 | -10.465% |
| 2025-10-08 | 83.17 | 83.68 | 82.34 | 82.49 | -0.145% | 227,118 | -11.116% |
| 2025-10-07 | 83.98 | 85.18 | 82.60 | 82.61 | -1.338% | 247,017 | -11.246% |
| 2025-10-06 | 84.42 | 84.93 | 83.43 | 83.73 | -0.653% | 236,218 | -12.433% |
| 2025-10-03 | 84.55 | 85.55 | 84.23 | 84.28 | -0.319% | 474,762 | -13.004% |
| 2025-10-02 | 83.56 | 84.94 | 83.56 | 84.55 | +0.907% | 452,923 | -13.282% |
| 2025-10-01 | 84.35 | 85.25 | 83.79 | 83.79 | -1.016% | 296,309 | -12.496% |
| 2025-09-30 | 84.38 | 84.74 | 83.88 | 84.65 | +0.654% | 221,724 | -13.385% |
| 2025-09-29 | 84.39 | 84.39 | 83.45 | 84.10 | -0.650% | 236,806 | -12.818% |
| 2025-09-26 | 84.29 | 85.36 | 83.98 | 84.65 | +0.966% | 199,206 | -13.385% |
| 2025-09-25 | 84.49 | 84.72 | 83.47 | 83.84 | -1.225% | 280,939 | -12.548% |
| 2025-09-24 | 83.85 | 85.15 | 83.58 | 84.88 | +1.422% | 317,148 | -13.619% |
| 2025-09-23 | 83.44 | 84.33 | 83.44 | 83.69 | +0.144% | 267,955 | -12.391% |
| 2025-09-22 | 83.60 | 84.00 | 82.84 | 83.57 | -0.072% | 297,251 | -12.265% |
| 2025-09-19 | 83.12 | 83.92 | 82.90 | 83.63 | +0.723% | 1,072,862 | -12.328% |
| 2025-09-18 | 81.76 | 83.29 | 81.61 | 83.03 | +1.516% | 295,295 | -11.695% |
| 2025-09-17 | 81.01 | 82.38 | 81.01 | 81.79 | +1.426% | 353,921 | -10.356% |
| 2025-09-16 | 81.38 | 81.38 | 80.19 | 80.64 | -0.982% | 326,654 | -9.077% |
| 2025-09-15 | 82.37 | 82.62 | 81.13 | 81.44 | -1.273% | 313,797 | -9.971% |
| 2025-09-12 | 82.87 | 83.18 | 82.39 | 82.49 | -0.806% | 264,324 | -11.116% |
| 2025-09-11 | 81.67 | 83.42 | 81.61 | 83.16 | +1.725% | 244,674 | -11.833% |
| 2025-09-10 | 82.36 | 82.37 | 81.36 | 81.75 | -0.366% | 234,638 | -10.312% |
| 2025-09-09 | 82.09 | 82.41 | 81.65 | 82.05 | +0.146% | 384,814 | -10.640% |
| 2025-09-08 | 82.35 | 82.35 | 80.90 | 81.93 | -0.304% | 270,669 | -10.509% |
| 2025-09-05 | 82.82 | 83.39 | 82.14 | 82.18 | -1.036% | 383,959 | -10.781% |
| 2025-09-04 | 82.22 | 83.04 | 81.97 | 83.04 | +1.578% | 192,172 | -11.705% |
| 2025-09-03 | 80.71 | 81.96 | 80.61 | 81.75 | +0.665% | 347,988 | -10.312% |
| 2025-09-02 | 81.91 | 82.19 | 80.72 | 81.21 | -1.204% | 303,676 | -9.716% |
| 2025-08-29 | 82.20 | 82.64 | 81.48 | 82.20 | +0.366% | 299,671 | -10.803% |
| 2025-08-28 | 82.30 | 82.30 | 81.08 | 81.90 | -0.195% | 321,963 | -10.476% |
| 2025-08-27 | 81.31 | 82.40 | 81.31 | 82.06 | +0.786% | 381,015 | -10.651% |
| 2025-08-26 | 81.13 | 81.64 | 80.79 | 81.42 | +0.419% | 297,099 | -9.948% |
| 2025-08-25 | 82.26 | 82.44 | 81.08 | 81.08 | -1.733% | 405,474 | -9.571% |
| 2025-08-22 | 81.58 | 82.58 | 81.33 | 82.51 | +2.003% | 232,070 | -11.138% |
| 2025-08-21 | 80.97 | 81.17 | 80.14 | 80.89 | -0.148% | 355,349 | -9.358% |
| 2025-08-20 | 81.08 | 81.84 | 80.90 | 81.01 | -0.784% | 268,082 | -9.493% |
| 2025-08-19 | 80.34 | 81.82 | 80.26 | 81.65 | +1.542% | 266,433 | -10.202% |
| 2025-08-18 | 80.20 | 80.76 | 80.01 | 80.41 | -0.112% | 403,983 | -8.817% |
| 2025-08-15 | 82.47 | 82.58 | 80.49 | 80.50 | -2.472% | 326,603 | -8.919% |
| 2025-08-14 | 82.61 | 82.72 | 81.56 | 82.54 | +0.036% | 251,874 | -11.170% |
| 2025-08-13 | 81.31 | 82.63 | 80.92 | 82.51 | +0.610% | 592,688 | -11.138% |
| 2025-08-12 | 82.27 | 82.75 | 81.55 | 82.01 | -0.110% | 279,857 | -10.596% |
| 2025-08-11 | 81.69 | 82.49 | 81.15 | 82.10 | +0.256% | 529,599 | -10.694% |
| 2025-08-08 | 83.30 | 84.11 | 81.89 | 81.89 | -3.020% | 527,159 | -10.465% |
| 2025-08-07 | 85.71 | 86.32 | 83.97 | 84.44 | -2.008% | 597,165 | -13.169% |
| 2025-08-06 | 86.21 | 86.78 | 85.85 | 86.17 | +0.443% | 309,712 | -14.912% |
| 2025-08-05 | 85.00 | 86.50 | 84.55 | 85.79 | +1.719% | 388,129 | -14.535% |
| 2025-08-04 | 83.96 | 84.53 | 83.57 | 84.34 | +0.596% | 240,477 | -13.066% |
| 2025-08-01 | 83.91 | 84.30 | 83.07 | 83.84 | -0.875% | 400,864 | -12.548% |
| 2025-07-31 | 83.25 | 84.60 | 83.25 | 84.58 | +1.076% | 307,600 | -13.313% |
| 2025-07-30 | 84.02 | 84.42 | 83.52 | 83.68 | -0.511% | 210,889 | -12.380% |
| 2025-07-29 | 84.26 | 84.73 | 83.91 | 84.11 | +0.334% | 221,048 | -12.828% |
| 2025-07-28 | 83.97 | 84.54 | 83.68 | 83.83 | -0.463% | 239,262 | -12.537% |
| 2025-07-25 | 83.55 | 84.55 | 83.55 | 84.22 | +0.935% | 219,305 | -12.942% |
| 2025-07-24 | 83.96 | 84.29 | 83.36 | 83.44 | -1.020% | 225,647 | -12.128% |
| 2025-07-23 | 84.25 | 84.57 | 83.53 | 84.30 | +0.178% | 332,195 | -13.025% |
| 2025-07-22 | 83.46 | 84.64 | 83.46 | 84.15 | +1.130% | 264,687 | -12.870% |
| 2025-07-21 | 83.47 | 84.21 | 82.84 | 83.21 | -0.216% | 340,142 | -11.886% |
| 2025-07-18 | 83.33 | 84.14 | 83.27 | 83.39 | +0.096% | 208,821 | -12.076% |
| 2025-07-17 | 81.92 | 83.41 | 81.92 | 83.31 | +1.190% | 277,378 | -11.991% |
| 2025-07-16 | 82.19 | 83.11 | 81.66 | 82.33 | +0.439% | 238,119 | -10.944% |
| 2025-07-15 | 83.71 | 84.00 | 81.94 | 81.97 | -2.533% | 230,557 | -10.553% |
| 2025-07-14 | 83.58 | 84.74 | 83.53 | 84.10 | +0.586% | 272,649 | -12.818% |
| 2025-07-11 | 82.45 | 84.03 | 82.41 | 83.61 | +0.469% | 367,116 | -12.307% |
| 2025-07-10 | 83.20 | 83.60 | 82.39 | 83.22 | -0.311% | 362,864 | -11.896% |
| 2025-07-09 | 84.85 | 85.35 | 83.10 | 83.48 | -1.371% | 283,134 | -12.171% |
| 2025-07-08 | 84.33 | 85.63 | 84.33 | 84.64 | -0.236% | 369,018 | -13.374% |
| 2025-07-07 | 85.24 | 85.89 | 84.30 | 84.84 | -0.772% | 375,475 | -13.579% |
| 2025-07-03 | 85.52 | 86.19 | 85.45 | 85.50 | +0.624% | 277,662 | -14.246% |
| 2025-07-02 | 86.41 | 86.41 | 84.75 | 84.97 | -1.928% | 305,461 | -13.711% |
| 2025-07-01 | 86.53 | 87.89 | 85.95 | 86.64 | -0.528% | 460,189 | -15.374% |
| 2025-06-30 | 87.63 | 88.01 | 86.47 | 87.10 | -0.514% | 291,147 | -15.821% |
| 2025-06-27 | 87.27 | 87.81 | 86.88 | 87.55 | +0.206% | 712,584 | -16.254% |
| 2025-06-26 | 86.21 | 87.47 | 85.56 | 87.37 | +1.806% | 291,578 | -16.081% |
| 2025-06-25 | 86.96 | 87.03 | 85.58 | 85.82 | -1.266% | 244,454 | -14.565% |
| 2025-06-24 | 87.38 | 87.77 | 86.80 | 86.92 | -0.264% | 262,558 | -15.647% |
| 2025-06-23 | 86.24 | 87.21 | 85.57 | 87.15 | +0.973% | 320,420 | -15.869% |
| 2025-06-20 | 85.87 | 87.05 | 85.45 | 86.31 | +0.829% | 999,533 | -15.050% |
| 2025-06-18 | 84.29 | 85.60 | 84.29 | 85.60 | +1.639% | 405,045 | -14.346% |
| 2025-06-17 | 85.53 | 85.53 | 83.64 | 84.22 | -1.532% | 376,315 | -12.942% |
| 2025-06-16 | 85.18 | 86.62 | 85.04 | 85.53 | +0.837% | 298,779 | -14.276% |
| 2025-06-13 | 84.25 | 85.66 | 84.10 | 84.82 | -0.141% | 315,034 | -13.558% |
| 2025-06-12 | 83.40 | 85.08 | 83.17 | 84.94 | +1.011% | 285,766 | -13.680% |
| 2025-06-11 | 83.56 | 84.30 | 83.53 | 84.09 | +0.682% | 291,765 | -12.808% |
| 2025-06-10 | 83.73 | 84.05 | 82.93 | 83.52 | -0.536% | 263,441 | -12.213% |
| 2025-06-09 | 85.39 | 85.39 | 83.33 | 83.97 | -1.697% | 285,348 | -12.683% |
| 2025-06-06 | 85.11 | 85.51 | 84.52 | 85.42 | +1.557% | 207,786 | -14.165% |
| 2025-06-05 | 84.94 | 84.94 | 83.80 | 84.11 | -0.438% | 231,456 | -12.828% |
| 2025-06-04 | 84.67 | 85.00 | 84.20 | 84.48 | -0.248% | 263,845 | -13.210% |
| 2025-06-03 | 84.29 | 84.80 | 82.89 | 84.69 | -0.130% | 346,747 | -13.425% |
| 2025-06-02 | 84.19 | 84.88 | 83.11 | 84.80 | +0.296% | 287,136 | -13.538% |
| 2025-05-30 | 84.13 | 84.99 | 84.13 | 84.55 | -0.201% | 356,223 | -13.282% |
| 2025-05-29 | 84.59 | 84.74 | 83.64 | 84.72 | +0.689% | 271,346 | -13.456% |
| 2025-05-28 | 85.14 | 85.64 | 84.05 | 84.14 | -1.441% | 381,725 | -12.860% |
| 2025-05-27 | 85.04 | 85.75 | 84.00 | 85.37 | +1.101% | 303,811 | -14.115% |
| 2025-05-23 | 83.41 | 84.59 | 83.32 | 84.44 | +0.584% | 395,444 | -13.169% |
| 2025-05-22 | 84.41 | 84.67 | 83.05 | 83.95 | -0.060% | 388,271 | -12.662% |
| 2025-05-21 | 85.10 | 85.64 | 83.94 | 84.00 | -2.235% | 341,134 | -12.714% |
| 2025-05-20 | 85.99 | 86.58 | 85.63 | 85.92 | 0.000% | 328,880 | -14.665% |