AIN
Albany International Corp Class A
stockNYSE
At CloseOct 8, 2026 3:59:44 PM EDT
59.50USD+0.202%(+0.12)230,564
After-hoursOct 8, 2026 4:34:30 PM EDT
59.90USD+0.672%(+0.40)
AIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 59.31 | 59.64 | 58.34 | 59.43 | +0.084% | 230,668 | 0.000% |
| 2026-10-07 | 58.51 | 60.05 | 57.35 | 59.38 | +0.118% | 393,161 | +0.084% |
| 2026-10-06 | 61.11 | 62.70 | 58.99 | 59.31 | -0.286% | 295,912 | +0.202% |
| 2026-10-05 | 60.24 | 61.98 | 59.12 | 59.48 | -2.300% | 351,741 | -0.084% |
| 2026-10-02 | 60.17 | 61.06 | 59.65 | 60.88 | +3.099% | 215,690 | -2.382% |
| 2026-10-01 | 59.68 | 59.77 | 58.50 | 59.05 | -0.939% | 190,227 | +0.644% |
| 2026-09-30 | 60.24 | 60.24 | 59.33 | 59.61 | +0.034% | 169,215 | -0.302% |
| 2026-09-29 | 60.81 | 60.84 | 59.43 | 59.59 | -0.816% | 153,594 | -0.269% |
| 2026-09-28 | 60.79 | 61.54 | 60.01 | 60.08 | -1.476% | 207,708 | -1.082% |
| 2026-09-25 | 60.66 | 61.28 | 60.07 | 60.98 | +0.561% | 185,244 | -2.542% |
| 2026-09-24 | 60.76 | 61.46 | 59.74 | 60.64 | -0.214% | 293,612 | -1.995% |
| 2026-09-23 | 59.66 | 60.87 | 58.98 | 60.77 | +0.913% | 162,069 | -2.205% |
| 2026-09-22 | 60.31 | 60.31 | 59.12 | 60.22 | +1.500% | 182,972 | -1.312% |
| 2026-09-21 | 61.17 | 61.17 | 59.15 | 59.33 | -2.112% | 182,961 | +0.169% |
| 2026-09-18 | 60.57 | 60.61 | 59.06 | 60.61 | +1.000% | 558,686 | -1.947% |
| 2026-09-17 | 61.36 | 61.36 | 59.67 | 60.01 | -0.316% | 256,230 | -0.967% |
| 2026-09-16 | 59.88 | 61.07 | 59.30 | 60.20 | +1.228% | 169,933 | -1.279% |
| 2026-09-15 | 60.44 | 60.44 | 58.52 | 59.47 | -1.196% | 217,309 | -0.067% |
| 2026-09-14 | 59.13 | 60.45 | 58.79 | 60.19 | -0.149% | 347,108 | -1.263% |
| 2026-09-11 | 60.77 | 61.34 | 59.25 | 60.28 | +0.634% | 231,245 | -1.410% |
| 2026-09-10 | 60.01 | 60.19 | 58.86 | 59.90 | -1.122% | 233,284 | -0.785% |
| 2026-09-09 | 61.51 | 62.58 | 60.40 | 60.58 | -2.823% | 254,252 | -1.898% |
| 2026-09-08 | 62.40 | 63.09 | 61.20 | 62.34 | -0.144% | 266,718 | -4.668% |
| 2026-09-04 | 62.90 | 63.83 | 62.11 | 62.43 | -0.256% | 275,835 | -4.805% |
| 2026-09-03 | 61.11 | 63.85 | 60.69 | 62.59 | +6.482% | 426,599 | -5.049% |
| 2026-09-02 | 55.41 | 61.07 | 55.41 | 58.78 | +8.191% | 402,317 | +1.106% |
| 2026-09-01 | 54.60 | 56.08 | 54.15 | 54.33 | -1.984% | 276,034 | +9.387% |
| 2026-08-31 | 57.75 | 57.75 | 54.78 | 55.43 | -5.004% | 411,234 | +7.216% |
| 2026-08-28 | 59.49 | 59.72 | 58.23 | 58.35 | -1.436% | 194,431 | +1.851% |
| 2026-08-27 | 59.67 | 59.67 | 57.63 | 59.20 | +0.407% | 196,537 | +0.389% |
| 2026-08-26 | 58.70 | 58.96 | 57.63 | 58.96 | +1.393% | 169,994 | +0.797% |
| 2026-08-25 | 59.22 | 59.70 | 58.01 | 58.15 | -0.326% | 252,909 | +2.201% |
| 2026-08-24 | 59.50 | 60.02 | 57.85 | 58.34 | -1.286% | 195,991 | +1.868% |
| 2026-08-21 | 59.10 | 59.62 | 58.10 | 59.10 | +0.357% | 166,239 | +0.558% |
| 2026-08-20 | 59.51 | 59.78 | 58.50 | 58.89 | -1.719% | 218,170 | +0.917% |
| 2026-08-19 | 62.73 | 63.49 | 59.54 | 59.92 | -4.464% | 374,537 | -0.818% |
| 2026-08-18 | 63.80 | 64.31 | 62.58 | 62.72 | -1.816% | 233,580 | -5.246% |
| 2026-08-17 | 64.76 | 64.76 | 63.49 | 63.88 | -1.526% | 276,474 | -6.966% |
| 2026-08-14 | 64.00 | 65.00 | 63.20 | 64.87 | +1.217% | 232,262 | -8.386% |
| 2026-08-13 | 64.14 | 64.84 | 63.15 | 64.09 | +0.392% | 344,460 | -7.271% |
| 2026-08-12 | 63.45 | 64.38 | 63.03 | 63.84 | +1.301% | 272,095 | -6.908% |
| 2026-08-11 | 61.22 | 63.25 | 61.20 | 63.02 | +3.295% | 397,032 | -5.697% |
| 2026-08-10 | 62.58 | 62.58 | 60.68 | 61.01 | -2.711% | 257,645 | -2.590% |
| 2026-08-07 | 61.87 | 62.98 | 60.37 | 62.71 | +2.350% | 499,951 | -5.230% |
| 2026-08-06 | 62.15 | 62.88 | 58.71 | 61.27 | -0.874% | 1,010,403 | -3.003% |
| 2026-08-05 | 62.08 | 66.47 | 61.61 | 61.81 | -1.858% | 509,752 | -3.851% |
| 2026-08-04 | 70.25 | 70.25 | 61.17 | 62.98 | -16.161% | 843,542 | -5.637% |
| 2026-08-03 | 74.76 | 76.61 | 74.76 | 75.12 | +0.819% | 230,867 | -20.887% |
| 2026-07-31 | 73.46 | 74.89 | 73.46 | 74.51 | +0.526% | 162,555 | -20.239% |
| 2026-07-30 | 74.74 | 75.40 | 72.99 | 74.12 | +0.447% | 134,069 | -19.819% |
| 2026-07-29 | 75.56 | 75.56 | 72.89 | 73.79 | -3.226% | 175,778 | -19.461% |
| 2026-07-28 | 76.39 | 76.81 | 75.27 | 76.25 | +0.118% | 131,441 | -22.059% |
| 2026-07-27 | 76.64 | 77.00 | 75.03 | 76.16 | +0.888% | 168,180 | -21.967% |
| 2026-07-24 | 75.38 | 76.11 | 74.60 | 75.49 | +1.071% | 119,213 | -21.274% |
| 2026-07-23 | 72.77 | 75.03 | 72.74 | 74.69 | +0.511% | 332,236 | -20.431% |
| 2026-07-22 | 75.40 | 76.06 | 73.97 | 74.31 | -2.108% | 181,691 | -20.024% |
| 2026-07-21 | 75.66 | 76.99 | 74.82 | 75.91 | +1.132% | 230,231 | -21.710% |
| 2026-07-20 | 74.29 | 75.72 | 73.58 | 75.06 | +0.698% | 218,539 | -20.823% |
| 2026-07-17 | 73.19 | 75.69 | 73.19 | 74.54 | +0.121% | 298,822 | -20.271% |
| 2026-07-16 | 72.81 | 75.88 | 72.42 | 74.45 | +0.161% | 277,555 | -20.175% |
| 2026-07-15 | 74.23 | 74.96 | 73.57 | 74.33 | +0.814% | 119,424 | -20.046% |
| 2026-07-14 | 72.78 | 74.57 | 72.16 | 73.73 | +2.574% | 173,895 | -19.395% |
| 2026-07-13 | 72.25 | 72.77 | 71.62 | 71.88 | -0.951% | 142,207 | -17.321% |
| 2026-07-10 | 72.56 | 73.71 | 72.49 | 72.57 | -0.425% | 123,913 | -18.107% |
| 2026-07-09 | 72.01 | 73.03 | 71.18 | 72.88 | +2.202% | 234,707 | -18.455% |
| 2026-07-08 | 72.63 | 72.98 | 71.27 | 71.31 | -3.072% | 235,362 | -16.660% |
| 2026-07-07 | 73.67 | 74.48 | 70.54 | 73.57 | -0.554% | 197,692 | -19.220% |
| 2026-07-06 | 73.66 | 74.82 | 73.38 | 73.98 | +0.804% | 168,629 | -19.667% |
| 2026-07-02 | 74.77 | 76.04 | 72.65 | 73.39 | -1.384% | 164,762 | -19.022% |
| 2026-07-01 | 75.03 | 76.32 | 73.85 | 74.42 | -0.107% | 185,625 | -20.142% |
| 2026-06-30 | 75.48 | 76.35 | 74.27 | 74.50 | -1.311% | 236,171 | -20.228% |
| 2026-06-29 | 75.15 | 76.08 | 73.89 | 75.49 | -1.049% | 239,766 | -21.274% |
| 2026-06-26 | 74.42 | 76.56 | 73.61 | 76.29 | +1.639% | 1,012,918 | -22.100% |
| 2026-06-25 | 72.75 | 75.29 | 72.05 | 75.06 | +4.308% | 225,799 | -20.823% |
| 2026-06-24 | 70.27 | 72.22 | 70.27 | 71.96 | +2.259% | 194,277 | -17.412% |
| 2026-06-23 | 71.19 | 71.50 | 70.25 | 70.37 | -2.250% | 152,959 | -15.546% |
| 2026-06-22 | 70.59 | 72.31 | 70.59 | 71.99 | +1.280% | 176,136 | -17.447% |
| 2026-06-18 | 71.15 | 72.31 | 70.51 | 71.08 | +1.009% | 446,595 | -16.390% |
| 2026-06-17 | 70.10 | 71.55 | 69.60 | 70.37 | +0.114% | 306,318 | -15.546% |
| 2026-06-16 | 71.29 | 72.16 | 70.00 | 70.29 | -0.594% | 179,299 | -15.450% |
| 2026-06-15 | 71.66 | 72.19 | 70.52 | 70.71 | -0.338% | 204,661 | -15.952% |
| 2026-06-12 | 72.19 | 72.85 | 70.90 | 70.95 | 0.000% | 308,728 | -16.237% |
| 2026-06-11 | 68.00 | 71.02 | 67.44 | 70.95 | +4.909% | 180,326 | -16.237% |
| 2026-06-10 | 70.00 | 70.72 | 66.47 | 67.63 | -2.719% | 405,623 | -12.125% |
| 2026-06-09 | 70.03 | 71.27 | 67.70 | 69.52 | +0.608% | 229,799 | -14.514% |
| 2026-06-08 | 68.16 | 70.01 | 67.91 | 69.10 | +2.008% | 303,077 | -13.994% |
| 2026-06-05 | 69.27 | 69.66 | 66.57 | 67.74 | -1.383% | 554,749 | -12.267% |
| 2026-06-04 | 64.81 | 68.84 | 64.47 | 68.69 | +7.698% | 354,292 | -13.481% |
| 2026-06-03 | 64.42 | 64.79 | 63.51 | 63.78 | -1.756% | 304,706 | -6.820% |
| 2026-06-02 | 64.08 | 65.51 | 63.92 | 64.92 | +1.564% | 152,038 | -8.457% |
| 2026-06-01 | 64.24 | 64.39 | 62.15 | 63.92 | -1.190% | 225,617 | -7.024% |
| 2026-05-29 | 64.31 | 65.25 | 64.00 | 64.69 | +0.046% | 141,970 | -8.131% |
| 2026-05-28 | 63.11 | 64.75 | 62.21 | 64.66 | +1.443% | 193,402 | -8.088% |
| 2026-05-27 | 63.80 | 64.22 | 63.14 | 63.74 | +0.410% | 208,689 | -6.762% |
| 2026-05-26 | 62.84 | 64.05 | 62.72 | 63.48 | +2.173% | 199,712 | -6.380% |
| 2026-05-22 | 61.14 | 62.27 | 60.88 | 62.13 | +1.919% | 155,474 | -4.346% |
| 2026-05-21 | 59.79 | 61.07 | 58.75 | 60.96 | +1.162% | 191,366 | -2.510% |
| 2026-05-20 | 60.40 | 61.15 | 59.02 | 60.26 | +0.066% | 189,236 | -1.377% |
| 2026-05-19 | 60.95 | 61.22 | 59.77 | 60.22 | -1.553% | 181,936 | -1.312% |
| 2026-05-18 | 60.88 | 61.66 | 60.06 | 61.17 | +0.857% | 204,246 | -2.845% |
| 2026-05-15 | 62.74 | 62.91 | 60.42 | 60.65 | -4.383% | 226,391 | -2.012% |
| 2026-05-14 | 63.82 | 64.04 | 62.49 | 63.43 | +0.253% | 196,439 | -6.306% |
| 2026-05-13 | 61.69 | 64.00 | 60.65 | 63.27 | +2.495% | 277,673 | -6.069% |
| 2026-05-12 | 61.17 | 61.80 | 59.77 | 61.73 | +0.505% | 238,454 | -3.726% |
| 2026-05-11 | 62.93 | 63.56 | 61.40 | 61.42 | -1.807% | 283,103 | -3.240% |
| 2026-05-08 | 61.77 | 63.33 | 61.04 | 62.55 | +1.493% | 211,005 | -4.988% |
| 2026-05-07 | 61.26 | 62.17 | 60.72 | 61.63 | +1.348% | 274,888 | -3.570% |
| 2026-05-06 | 59.46 | 61.07 | 59.46 | 60.81 | +3.984% | 150,455 | -2.269% |
| 2026-05-05 | 57.69 | 58.55 | 56.65 | 58.48 | +2.238% | 173,573 | +1.624% |
| 2026-05-04 | 57.87 | 58.37 | 56.35 | 57.20 | -1.836% | 242,387 | +3.899% |
| 2026-05-01 | 58.73 | 58.73 | 56.85 | 58.27 | +0.396% | 273,666 | +1.991% |
| 2026-04-30 | 58.41 | 59.10 | 55.80 | 58.04 | +0.034% | 566,160 | +2.395% |
| 2026-04-29 | 55.00 | 58.74 | 55.00 | 58.02 | +5.299% | 470,834 | +2.430% |
| 2026-04-28 | 56.32 | 56.32 | 54.42 | 55.10 | -1.800% | 151,239 | +7.858% |
| 2026-04-27 | 55.22 | 57.02 | 55.22 | 56.11 | +1.428% | 192,226 | +5.917% |
| 2026-04-24 | 56.31 | 56.71 | 55.28 | 55.32 | -2.071% | 351,259 | +7.430% |
| 2026-04-23 | 55.97 | 57.19 | 55.58 | 56.49 | +1.291% | 146,992 | +5.204% |
| 2026-04-22 | 57.25 | 57.52 | 54.97 | 55.77 | -1.553% | 272,795 | +6.563% |
| 2026-04-21 | 58.41 | 58.81 | 56.06 | 56.65 | -2.980% | 187,900 | +4.907% |
| 2026-04-20 | 57.90 | 58.75 | 57.90 | 58.39 | +0.258% | 163,064 | +1.781% |
| 2026-04-17 | 56.76 | 58.99 | 56.76 | 58.24 | +4.354% | 261,413 | +2.043% |
| 2026-04-16 | 56.58 | 57.31 | 55.40 | 55.81 | -1.465% | 162,190 | +6.486% |
| 2026-04-15 | 57.98 | 58.10 | 56.59 | 56.64 | -2.947% | 118,009 | +4.926% |
| 2026-04-14 | 57.97 | 58.47 | 57.74 | 58.36 | +0.794% | 149,791 | +1.833% |
| 2026-04-13 | 56.93 | 57.92 | 56.55 | 57.90 | +1.224% | 156,741 | +2.642% |
| 2026-04-10 | 57.22 | 57.41 | 56.36 | 57.20 | +0.510% | 132,572 | +3.899% |
| 2026-04-09 | 55.09 | 57.02 | 55.09 | 56.91 | +1.770% | 163,537 | +4.428% |
| 2026-04-08 | 55.04 | 56.33 | 55.04 | 55.92 | +5.172% | 233,263 | +6.277% |
| 2026-04-07 | 52.68 | 53.31 | 52.27 | 53.17 | +0.586% | 182,825 | +11.774% |
| 2026-04-06 | 52.20 | 53.10 | 51.71 | 52.86 | +1.148% | 176,134 | +12.429% |
| 2026-04-02 | 53.00 | 53.72 | 51.87 | 52.26 | -3.115% | 245,311 | +13.720% |
| 2026-04-01 | 52.66 | 54.54 | 52.66 | 53.94 | +3.314% | 222,312 | +10.178% |
| 2026-03-31 | 51.50 | 52.37 | 50.14 | 52.21 | +3.530% | 296,977 | +13.829% |
| 2026-03-30 | 50.57 | 51.25 | 50.23 | 50.43 | -0.787% | 288,055 | +17.847% |
| 2026-03-27 | 51.47 | 51.98 | 50.54 | 50.83 | -2.569% | 242,089 | +16.919% |
| 2026-03-26 | 52.37 | 53.14 | 51.94 | 52.17 | -1.324% | 254,711 | +13.916% |
| 2026-03-25 | 52.79 | 52.98 | 51.75 | 52.87 | +1.654% | 258,081 | +12.408% |
| 2026-03-24 | 50.13 | 52.31 | 49.85 | 52.01 | +2.201% | 368,097 | +14.266% |
| 2026-03-23 | 50.11 | 51.19 | 49.23 | 50.89 | +3.772% | 459,673 | +16.781% |
| 2026-03-20 | 51.04 | 51.04 | 48.56 | 49.04 | -4.237% | 856,354 | +21.187% |
| 2026-03-19 | 52.24 | 52.52 | 50.88 | 51.21 | -3.121% | 302,725 | +16.052% |
| 2026-03-18 | 54.19 | 55.11 | 52.77 | 52.86 | -2.867% | 290,258 | +12.429% |
| 2026-03-17 | 54.55 | 55.18 | 54.01 | 54.42 | +0.610% | 196,088 | +9.206% |
| 2026-03-16 | 54.03 | 54.56 | 53.59 | 54.09 | +0.971% | 226,128 | +9.872% |
| 2026-03-13 | 55.01 | 55.16 | 53.38 | 53.57 | -1.994% | 233,562 | +10.939% |
| 2026-03-12 | 55.88 | 55.88 | 54.50 | 54.66 | -2.393% | 207,091 | +8.727% |
| 2026-03-11 | 55.78 | 56.29 | 54.91 | 56.00 | -0.214% | 210,903 | +6.125% |
| 2026-03-10 | 56.44 | 57.10 | 55.77 | 56.12 | -0.637% | 244,784 | +5.898% |
| 2026-03-09 | 57.56 | 57.56 | 55.31 | 56.48 | -3.354% | 340,093 | +5.223% |
| 2026-03-06 | 58.23 | 58.84 | 56.75 | 58.44 | -1.533% | 389,195 | +1.694% |
| 2026-03-05 | 59.97 | 60.61 | 58.31 | 59.35 | +0.661% | 330,690 | +0.135% |
| 2026-03-04 | 59.08 | 59.54 | 58.28 | 58.96 | +0.529% | 287,783 | +0.797% |
| 2026-03-03 | 57.86 | 59.10 | 56.81 | 58.65 | -1.610% | 308,444 | +1.330% |
| 2026-03-02 | 56.95 | 59.90 | 55.83 | 59.61 | +3.400% | 409,101 | -0.302% |
| 2026-02-27 | 58.03 | 58.27 | 56.83 | 57.65 | -1.064% | 389,307 | +3.088% |
| 2026-02-26 | 57.54 | 58.90 | 56.87 | 58.27 | +2.390% | 284,583 | +1.991% |
| 2026-02-25 | 55.13 | 57.06 | 52.48 | 56.91 | +3.794% | 649,315 | +4.428% |
| 2026-02-24 | 59.45 | 59.58 | 52.45 | 54.83 | -5.400% | 974,989 | +8.390% |
| 2026-02-23 | 58.98 | 58.98 | 56.61 | 57.96 | -2.490% | 434,171 | +2.536% |
| 2026-02-20 | 59.16 | 60.59 | 58.36 | 59.44 | -0.034% | 247,563 | -0.017% |
| 2026-02-19 | 58.41 | 59.72 | 58.31 | 59.46 | +1.364% | 265,311 | -0.050% |
| 2026-02-18 | 57.96 | 59.03 | 57.53 | 58.66 | +2.017% | 223,116 | +1.313% |
| 2026-02-17 | 58.04 | 58.17 | 56.12 | 57.50 | -0.657% | 318,612 | +3.357% |
| 2026-02-13 | 57.80 | 58.78 | 57.67 | 57.88 | +1.047% | 183,392 | +2.678% |
| 2026-02-12 | 59.26 | 60.31 | 56.40 | 57.28 | -2.568% | 247,553 | +3.753% |
| 2026-02-11 | 60.00 | 60.24 | 58.77 | 58.79 | -0.944% | 258,485 | +1.089% |
| 2026-02-10 | 59.42 | 59.99 | 58.66 | 59.35 | +0.661% | 216,926 | +0.135% |
| 2026-02-09 | 58.58 | 59.52 | 58.24 | 58.96 | +0.306% | 206,797 | +0.797% |
| 2026-02-06 | 57.86 | 58.93 | 57.49 | 58.78 | +3.322% | 289,722 | +1.106% |
| 2026-02-05 | 56.98 | 57.26 | 56.05 | 56.89 | -0.140% | 228,953 | +4.465% |
| 2026-02-04 | 56.68 | 58.22 | 56.41 | 56.97 | +1.352% | 233,402 | +4.318% |
| 2026-02-03 | 56.41 | 57.15 | 55.18 | 56.21 | -0.917% | 233,646 | +5.729% |
| 2026-02-02 | 55.34 | 57.21 | 55.12 | 56.73 | +2.235% | 244,876 | +4.759% |
| 2026-01-30 | 55.46 | 56.67 | 54.60 | 55.49 | -1.034% | 295,032 | +7.100% |
| 2026-01-29 | 56.25 | 56.48 | 55.45 | 56.07 | +0.918% | 333,283 | +5.993% |
| 2026-01-28 | 56.79 | 57.01 | 55.51 | 55.56 | -1.785% | 181,078 | +6.965% |
| 2026-01-27 | 57.41 | 57.80 | 56.25 | 56.57 | -1.634% | 172,327 | +5.056% |
| 2026-01-26 | 58.05 | 58.22 | 56.85 | 57.51 | -0.087% | 252,527 | +3.339% |
| 2026-01-23 | 58.05 | 58.50 | 57.31 | 57.56 | -1.015% | 251,385 | +3.249% |
| 2026-01-22 | 57.80 | 58.69 | 56.98 | 58.15 | +0.972% | 583,883 | +2.201% |
| 2026-01-21 | 57.00 | 57.92 | 55.91 | 57.59 | +2.001% | 306,053 | +3.195% |
| 2026-01-20 | 56.92 | 57.06 | 56.28 | 56.46 | -2.403% | 219,090 | +5.260% |
| 2026-01-16 | 58.45 | 58.58 | 57.44 | 57.85 | -1.145% | 335,858 | +2.731% |
| 2026-01-15 | 58.36 | 59.31 | 58.25 | 58.52 | +0.291% | 180,656 | +1.555% |
| 2026-01-14 | 57.17 | 58.59 | 57.17 | 58.35 | +2.046% | 233,804 | +1.851% |
| 2026-01-13 | 57.07 | 57.50 | 56.73 | 57.18 | +0.457% | 162,230 | +3.935% |
| 2026-01-12 | 56.45 | 57.19 | 55.85 | 56.92 | +0.388% | 265,554 | +4.410% |
| 2026-01-09 | 55.74 | 56.87 | 54.57 | 56.70 | +2.643% | 444,743 | +4.815% |
| 2026-01-08 | 53.60 | 56.63 | 53.60 | 55.24 | +3.349% | 588,737 | +7.585% |
| 2026-01-07 | 54.69 | 54.69 | 52.88 | 53.45 | -2.464% | 304,759 | +11.188% |
| 2026-01-06 | 54.21 | 54.91 | 53.88 | 54.80 | +1.182% | 305,406 | +8.449% |
| 2026-01-05 | 52.52 | 55.65 | 52.52 | 54.16 | +3.477% | 419,931 | +9.730% |
| 2026-01-02 | 51.22 | 52.78 | 51.22 | 52.34 | +3.235% | 315,080 | +13.546% |
| 2025-12-31 | 51.43 | 51.69 | 50.62 | 50.70 | -1.611% | 141,703 | +17.219% |
| 2025-12-30 | 51.86 | 52.39 | 51.24 | 51.53 | -0.732% | 196,663 | +15.331% |
| 2025-12-29 | 51.55 | 51.92 | 51.05 | 51.91 | +0.640% | 253,759 | +14.487% |
| 2025-12-26 | 51.24 | 51.76 | 50.59 | 51.58 | +0.742% | 183,362 | +15.219% |
| 2025-12-24 | 51.18 | 51.81 | 50.75 | 51.20 | +0.196% | 89,210 | +16.074% |
| 2025-12-23 | 51.40 | 51.48 | 50.72 | 51.10 | -0.487% | 285,358 | +16.301% |
| 2025-12-22 | 50.91 | 52.15 | 50.52 | 51.35 | +1.764% | 307,620 | +15.735% |
| 2025-12-19 | 50.15 | 50.80 | 49.92 | 50.46 | 0.000% | 856,536 | +17.776% |
| 2025-12-18 | 50.46 | 51.50 | 49.92 | 50.46 | +0.358% | 287,911 | +17.776% |
| 2025-12-17 | 49.70 | 50.88 | 49.70 | 50.28 | +0.399% | 291,773 | +18.198% |
| 2025-12-16 | 51.41 | 51.41 | 49.99 | 50.08 | -2.245% | 280,624 | +18.670% |
| 2025-12-15 | 52.86 | 52.86 | 50.45 | 51.23 | -1.783% | 379,256 | +16.006% |
| 2025-12-12 | 53.52 | 53.88 | 51.59 | 52.16 | -1.733% | 421,626 | +13.938% |
| 2025-12-11 | 51.67 | 53.54 | 51.17 | 53.08 | +3.530% | 471,795 | +11.963% |
| 2025-12-10 | 49.42 | 51.41 | 49.36 | 51.27 | +3.954% | 609,696 | +15.916% |
| 2025-12-09 | 49.39 | 49.98 | 49.13 | 49.32 | -0.524% | 326,577 | +20.499% |
| 2025-12-08 | 49.60 | 50.00 | 49.16 | 49.58 | -0.060% | 326,888 | +19.867% |
| 2025-12-05 | 48.81 | 50.84 | 48.76 | 49.61 | +2.015% | 462,231 | +19.794% |
| 2025-12-04 | 47.91 | 48.81 | 47.65 | 48.63 | +1.270% | 274,771 | +22.209% |
| 2025-12-03 | 47.98 | 48.35 | 47.42 | 48.02 | +1.651% | 272,066 | +23.761% |
| 2025-12-02 | 47.67 | 47.67 | 46.52 | 47.24 | -0.485% | 268,030 | +25.804% |
| 2025-12-01 | 47.17 | 48.12 | 46.99 | 47.47 | -0.440% | 472,531 | +25.195% |
| 2025-11-28 | 47.60 | 47.89 | 47.16 | 47.68 | +0.612% | 187,554 | +24.643% |
| 2025-11-26 | 46.93 | 48.20 | 46.93 | 47.39 | -0.336% | 335,711 | +25.406% |
| 2025-11-25 | 45.74 | 48.14 | 45.52 | 47.55 | +4.528% | 401,227 | +24.984% |
| 2025-11-24 | 45.23 | 45.61 | 44.83 | 45.49 | +0.176% | 398,042 | +30.644% |
| 2025-11-21 | 44.33 | 46.09 | 44.23 | 45.41 | +2.459% | 401,819 | +30.874% |
| 2025-11-20 | 42.89 | 44.36 | 42.80 | 44.32 | +5.148% | 825,819 | +34.093% |
| 2025-11-19 | 42.28 | 42.66 | 41.29 | 42.15 | -0.472% | 1,147,962 | +40.996% |
| 2025-11-18 | 41.30 | 43.18 | 41.15 | 42.35 | +2.245% | 1,071,255 | +40.331% |
| 2025-11-17 | 45.29 | 45.40 | 41.36 | 41.42 | -8.221% | 527,302 | +43.481% |
| 2025-11-14 | 44.43 | 45.29 | 43.87 | 45.13 | -0.485% | 595,018 | +31.686% |
| 2025-11-13 | 45.44 | 46.00 | 44.84 | 45.35 | -1.370% | 411,580 | +31.047% |
| 2025-11-12 | 46.03 | 46.58 | 45.34 | 45.98 | +0.878% | 477,319 | +29.252% |
| 2025-11-11 | 47.60 | 48.01 | 45.42 | 45.58 | -4.264% | 433,310 | +30.386% |
| 2025-11-10 | 48.68 | 48.68 | 46.94 | 47.61 | -1.306% | 536,852 | +24.827% |
| 2025-11-07 | 53.12 | 54.45 | 47.65 | 48.24 | -10.667% | 850,416 | +23.197% |
| 2025-11-06 | 55.79 | 56.91 | 52.85 | 54.00 | -1.081% | 1,178,688 | +10.056% |
| 2025-11-05 | 55.19 | 55.84 | 51.15 | 54.59 | -0.854% | 954,412 | +8.866% |
| 2025-11-04 | 55.81 | 55.81 | 54.92 | 55.06 | -2.480% | 280,333 | +7.937% |
| 2025-11-03 | 56.21 | 56.94 | 55.33 | 56.46 | -0.212% | 229,346 | +5.260% |
| 2025-10-31 | 56.54 | 57.02 | 55.16 | 56.58 | -0.492% | 309,219 | +5.037% |
| 2025-10-30 | 56.69 | 58.18 | 56.45 | 56.86 | -0.316% | 229,437 | +4.520% |
| 2025-10-29 | 58.51 | 59.41 | 56.65 | 57.04 | -3.730% | 356,400 | +4.190% |
| 2025-10-28 | 60.11 | 60.11 | 56.79 | 59.25 | -1.969% | 587,124 | +0.304% |
| 2025-10-27 | 60.46 | 61.17 | 60.09 | 60.44 | +0.299% | 261,154 | -1.671% |
| 2025-10-24 | 61.06 | 61.20 | 60.08 | 60.26 | -0.265% | 268,036 | -1.377% |
| 2025-10-23 | 57.49 | 60.62 | 57.44 | 60.42 | +5.371% | 265,914 | -1.639% |
| 2025-10-22 | 58.21 | 58.27 | 57.13 | 57.34 | -1.138% | 163,996 | +3.645% |
| 2025-10-21 | 57.85 | 58.38 | 57.58 | 58.00 | +0.398% | 177,001 | +2.466% |
| 2025-10-20 | 56.57 | 57.85 | 56.55 | 57.77 | +2.867% | 171,715 | +2.873% |
| 2025-10-17 | 56.58 | 57.48 | 55.82 | 56.16 | -0.882% | 196,104 | +5.823% |
| 2025-10-16 | 56.73 | 57.08 | 56.30 | 56.66 | -0.071% | 319,583 | +4.889% |
| 2025-10-15 | 56.14 | 57.61 | 55.89 | 56.70 | +1.504% | 163,428 | +4.815% |
| 2025-10-14 | 55.09 | 56.39 | 54.80 | 55.86 | +0.018% | 152,684 | +6.391% |
| 2025-10-13 | 53.96 | 55.85 | 53.92 | 55.85 | +4.023% | 216,667 | +6.410% |
| 2025-10-10 | 55.13 | 55.67 | 53.59 | 53.69 | -2.275% | 207,328 | +10.691% |
| 2025-10-09 | 56.20 | 56.52 | 54.49 | 54.94 | -2.830% | 334,029 | +8.173% |
| 2025-10-08 | 56.19 | 57.05 | 54.46 | 56.54 | +1.654% | 189,998 | +5.111% |
| 2025-10-07 | 56.11 | 56.45 | 55.17 | 55.62 | -0.785% | 275,366 | +6.850% |
| 2025-10-06 | 55.59 | 56.31 | 54.98 | 56.06 | +1.173% | 278,762 | +6.011% |
| 2025-10-03 | 53.64 | 55.76 | 53.33 | 55.41 | +3.377% | 403,144 | +7.255% |
| 2025-10-02 | 53.70 | 53.93 | 52.89 | 53.60 | +0.187% | 395,485 | +10.877% |
| 2025-10-01 | 53.19 | 54.08 | 52.85 | 53.50 | +0.375% | 345,826 | +11.084% |
| 2025-09-30 | 52.89 | 53.73 | 52.44 | 53.30 | +0.947% | 451,038 | +11.501% |
| 2025-09-29 | 53.97 | 54.02 | 52.14 | 52.80 | -1.419% | 434,075 | +12.557% |
| 2025-09-26 | 54.53 | 54.97 | 53.45 | 53.56 | -1.417% | 303,017 | +10.960% |
| 2025-09-25 | 54.38 | 55.05 | 53.78 | 54.33 | -0.385% | 300,994 | +9.387% |
| 2025-09-24 | 55.47 | 55.79 | 54.31 | 54.54 | -1.924% | 213,655 | +8.966% |
| 2025-09-23 | 56.45 | 56.79 | 55.34 | 55.61 | -0.944% | 248,873 | +6.869% |
| 2025-09-22 | 56.44 | 56.73 | 55.69 | 56.14 | -0.337% | 321,982 | +5.860% |
| 2025-09-19 | 57.82 | 57.82 | 56.14 | 56.33 | -2.205% | 648,460 | +5.503% |
| 2025-09-18 | 57.07 | 57.85 | 56.63 | 57.60 | +2.001% | 244,057 | +3.177% |
| 2025-09-17 | 58.28 | 58.77 | 56.30 | 56.47 | -2.554% | 211,807 | +5.242% |
| 2025-09-16 | 58.62 | 59.14 | 57.69 | 57.95 | -0.549% | 213,765 | +2.554% |
| 2025-09-15 | 58.55 | 59.10 | 57.79 | 58.27 | +0.396% | 274,466 | +1.991% |
| 2025-09-12 | 60.36 | 60.36 | 57.94 | 58.04 | -3.764% | 201,062 | +2.395% |
| 2025-09-11 | 60.30 | 61.35 | 59.77 | 60.31 | +0.283% | 277,417 | -1.459% |
| 2025-09-10 | 60.05 | 60.72 | 59.72 | 60.14 | -0.298% | 161,467 | -1.181% |
| 2025-09-09 | 61.72 | 61.91 | 60.14 | 60.32 | -2.284% | 155,158 | -1.475% |
| 2025-09-08 | 62.52 | 62.52 | 61.26 | 61.73 | -0.947% | 214,761 | -3.726% |
| 2025-09-05 | 62.88 | 63.69 | 61.91 | 62.32 | -0.431% | 199,289 | -4.637% |
| 2025-09-04 | 61.00 | 62.73 | 60.56 | 62.59 | +3.046% | 181,972 | -5.049% |
| 2025-09-03 | 61.91 | 62.29 | 60.61 | 60.74 | -2.457% | 165,007 | -2.157% |
| 2025-09-02 | 62.50 | 62.62 | 61.75 | 62.27 | -1.952% | 169,996 | -4.561% |
| 2025-08-29 | 64.09 | 64.09 | 62.49 | 63.51 | -0.641% | 186,576 | -6.424% |
| 2025-08-28 | 64.29 | 64.29 | 62.55 | 63.92 | -0.016% | 334,925 | -7.024% |
| 2025-08-27 | 63.60 | 64.71 | 63.35 | 63.93 | -0.250% | 254,306 | -7.039% |
| 2025-08-26 | 65.29 | 65.54 | 63.79 | 64.09 | -1.385% | 220,024 | -7.271% |
| 2025-08-25 | 64.85 | 65.40 | 64.47 | 64.99 | -0.383% | 330,272 | -8.555% |
| 2025-08-22 | 62.80 | 66.11 | 62.33 | 65.24 | +4.602% | 326,033 | -8.906% |
| 2025-08-21 | 61.00 | 62.77 | 60.21 | 62.37 | +1.629% | 271,327 | -4.714% |
| 2025-08-20 | 62.25 | 62.25 | 61.37 | 61.37 | -1.682% | 161,907 | -3.161% |
| 2025-08-19 | 62.01 | 62.57 | 61.65 | 62.42 | +1.118% | 217,205 | -4.790% |
| 2025-08-18 | 63.10 | 63.34 | 61.39 | 61.73 | -1.922% | 323,041 | -3.726% |
| 2025-08-15 | 64.02 | 64.17 | 62.91 | 62.94 | -1.209% | 360,818 | -5.577% |
| 2025-08-14 | 64.65 | 64.91 | 63.41 | 63.71 | -2.569% | 385,488 | -6.718% |
| 2025-08-13 | 63.07 | 65.42 | 63.07 | 65.39 | +4.124% | 331,887 | -9.115% |
| 2025-08-12 | 62.01 | 63.25 | 62.01 | 62.80 | +2.414% | 454,660 | -5.366% |
| 2025-08-11 | 61.30 | 61.51 | 60.54 | 61.32 | +0.624% | 295,018 | -3.082% |
| 2025-08-08 | 61.46 | 62.40 | 60.82 | 60.94 | -0.425% | 318,958 | -2.478% |
| 2025-08-07 | 61.25 | 61.67 | 60.32 | 61.20 | +0.049% | 325,859 | -2.892% |
| 2025-08-06 | 60.97 | 61.51 | 60.02 | 61.17 | +1.814% | 369,818 | -2.845% |
| 2025-08-05 | 58.56 | 60.26 | 58.44 | 60.08 | +2.789% | 409,112 | -1.082% |
| 2025-08-04 | 56.23 | 58.71 | 56.07 | 58.45 | +4.599% | 506,187 | +1.677% |
| 2025-08-01 | 52.81 | 56.40 | 52.41 | 55.88 | +3.119% | 821,412 | +6.353% |
| 2025-07-31 | 67.28 | 67.28 | 50.60 | 54.19 | -23.633% | 1,696,087 | +9.670% |
| 2025-07-30 | 71.88 | 71.88 | 70.21 | 70.96 | -0.658% | 176,712 | -16.249% |
| 2025-07-29 | 72.91 | 72.91 | 70.85 | 71.43 | -1.244% | 207,386 | -16.800% |
| 2025-07-28 | 72.46 | 72.92 | 72.12 | 72.33 | +0.138% | 262,742 | -17.835% |
| 2025-07-25 | 72.40 | 72.81 | 70.72 | 72.23 | +0.585% | 149,676 | -17.721% |
| 2025-07-24 | 72.00 | 72.38 | 71.58 | 71.81 | -0.993% | 120,444 | -17.240% |
| 2025-07-23 | 71.81 | 72.59 | 71.67 | 72.53 | +1.825% | 143,066 | -18.061% |
| 2025-07-22 | 69.84 | 71.55 | 69.77 | 71.23 | +1.830% | 152,272 | -16.566% |
| 2025-07-21 | 69.97 | 70.46 | 69.32 | 69.95 | +0.229% | 204,569 | -15.039% |
| 2025-07-18 | 70.08 | 70.75 | 69.40 | 69.79 | +0.014% | 207,776 | -14.845% |
| 2025-07-17 | 68.12 | 70.03 | 68.12 | 69.78 | +2.769% | 280,010 | -14.832% |
| 2025-07-16 | 67.83 | 68.31 | 67.04 | 67.90 | +0.118% | 156,438 | -12.474% |
| 2025-07-15 | 69.87 | 69.87 | 67.79 | 67.82 | -2.459% | 174,433 | -12.371% |
| 2025-07-14 | 69.57 | 69.71 | 68.61 | 69.53 | -0.258% | 186,456 | -14.526% |
| 2025-07-11 | 70.29 | 70.64 | 69.23 | 69.71 | -1.817% | 218,852 | -14.747% |
| 2025-07-10 | 70.74 | 71.79 | 69.86 | 71.00 | +0.254% | 199,999 | -16.296% |
| 2025-07-09 | 70.27 | 70.90 | 69.95 | 70.82 | +0.725% | 302,954 | -16.083% |
| 2025-07-08 | 70.94 | 71.49 | 70.26 | 70.31 | -0.678% | 246,778 | -15.474% |
| 2025-07-07 | 71.57 | 72.43 | 70.61 | 70.79 | -1.994% | 210,952 | -16.047% |
| 2025-07-03 | 72.33 | 73.00 | 72.04 | 72.23 | +0.501% | 150,568 | -17.721% |
| 2025-07-02 | 70.82 | 71.93 | 70.33 | 71.87 | +1.871% | 208,610 | -17.309% |
| 2025-07-01 | 69.76 | 71.89 | 69.65 | 70.55 | +0.599% | 263,109 | -15.762% |
| 2025-06-30 | 70.13 | 70.93 | 68.83 | 70.13 | +0.892% | 513,071 | -15.257% |
| 2025-06-27 | 69.27 | 70.42 | 69.11 | 69.51 | +0.477% | 686,693 | -14.502% |
| 2025-06-26 | 68.95 | 70.19 | 68.74 | 69.18 | +1.096% | 533,202 | -14.094% |
| 2025-06-25 | 69.83 | 69.97 | 68.17 | 68.43 | -2.103% | 258,217 | -13.152% |
| 2025-06-24 | 70.43 | 70.61 | 69.48 | 69.90 | -0.157% | 420,584 | -14.979% |
| 2025-06-23 | 67.92 | 70.04 | 67.92 | 70.01 | +3.016% | 332,020 | -15.112% |
| 2025-06-20 | 67.84 | 68.40 | 67.38 | 67.96 | +0.906% | 645,010 | -12.552% |
| 2025-06-18 | 67.64 | 68.61 | 67.33 | 67.35 | -0.502% | 415,738 | -11.759% |
| 2025-06-17 | 68.03 | 69.14 | 67.66 | 67.69 | -1.226% | 329,644 | -12.203% |
| 2025-06-16 | 68.00 | 68.97 | 67.42 | 68.53 | +1.994% | 337,313 | -13.279% |
| 2025-06-13 | 67.75 | 68.50 | 67.16 | 67.19 | -1.912% | 310,344 | -11.549% |
| 2025-06-12 | 68.03 | 69.00 | 67.94 | 68.50 | -0.465% | 293,696 | -13.241% |
| 2025-06-11 | 68.61 | 69.16 | 67.95 | 68.82 | +0.409% | 314,290 | -13.644% |
| 2025-06-10 | 68.75 | 69.19 | 68.06 | 68.54 | +0.558% | 222,095 | -13.292% |
| 2025-06-09 | 67.52 | 68.61 | 67.19 | 68.16 | +1.640% | 307,296 | -12.808% |
| 2025-06-06 | 67.35 | 67.35 | 66.64 | 67.06 | +0.812% | 133,660 | -11.378% |
| 2025-06-05 | 66.78 | 67.07 | 66.11 | 66.52 | +0.060% | 137,348 | -10.658% |
| 2025-06-04 | 66.56 | 66.92 | 66.19 | 66.48 | +0.332% | 165,875 | -10.605% |
| 2025-06-03 | 64.84 | 66.64 | 64.84 | 66.26 | +2.206% | 274,974 | -10.308% |
| 2025-06-02 | 65.61 | 65.71 | 64.36 | 64.83 | -1.877% | 209,146 | -8.329% |
| 2025-05-30 | 66.61 | 67.00 | 65.74 | 66.07 | -1.034% | 308,122 | -10.050% |
| 2025-05-29 | 66.41 | 67.28 | 65.73 | 66.76 | +1.382% | 276,909 | -10.980% |
| 2025-05-28 | 67.40 | 67.56 | 65.79 | 65.85 | -2.444% | 174,851 | -9.749% |
| 2025-05-27 | 66.48 | 67.60 | 65.79 | 67.50 | +3.306% | 227,577 | -11.956% |
| 2025-05-23 | 64.47 | 65.84 | 64.47 | 65.34 | -0.654% | 172,527 | -9.045% |
| 2025-05-22 | 65.35 | 66.02 | 64.96 | 65.77 | -0.015% | 201,092 | -9.640% |
| 2025-05-21 | 67.40 | 67.53 | 65.68 | 65.78 | -3.108% | 249,686 | -9.653% |
| 2025-05-20 | 66.91 | 69.01 | 66.91 | 67.89 | -2.176% | 409,182 | -12.461% |
| 2025-05-19 | 68.15 | 69.54 | 67.98 | 69.40 | +0.434% | 208,538 | -14.366% |
| 2025-05-16 | 68.48 | 69.30 | 68.02 | 69.10 | +0.979% | 189,042 | -13.994% |
| 2025-05-15 | 67.73 | 68.60 | 67.43 | 68.43 | +1.423% | 164,402 | -13.152% |
| 2025-05-14 | 67.87 | 68.19 | 66.84 | 67.47 | -1.201% | 141,445 | -11.916% |
| 2025-05-13 | 68.75 | 68.86 | 67.96 | 68.29 | +0.205% | 293,082 | -12.974% |
| 2025-05-12 | 68.81 | 70.19 | 67.66 | 68.15 | +3.951% | 295,628 | -12.795% |
| 2025-05-09 | 65.61 | 65.93 | 64.99 | 65.56 | +0.537% | 200,724 | -9.350% |
| 2025-05-08 | 64.87 | 66.15 | 64.70 | 65.21 | +1.605% | 368,447 | -8.864% |
| 2025-05-07 | 64.23 | 65.26 | 64.01 | 64.18 | +0.785% | 257,275 | -7.401% |
| 2025-05-06 | 63.17 | 64.64 | 63.16 | 63.68 | -0.251% | 236,039 | -6.674% |
| 2025-05-05 | 62.65 | 64.41 | 62.64 | 63.84 | +0.631% | 227,362 | -6.908% |
| 2025-05-02 | 62.84 | 64.41 | 62.27 | 63.44 | +1.977% | 192,357 | -6.321% |
| 2025-05-01 | 64.95 | 70.20 | 60.98 | 62.21 | -5.398% | 318,369 | -4.469% |
| 2025-04-30 | 65.66 | 65.96 | 63.99 | 65.76 | -1.202% | 223,395 | -9.626% |
| 2025-04-29 | 65.96 | 67.17 | 65.81 | 66.56 | -0.030% | 191,382 | -10.712% |
| 2025-04-28 | 65.90 | 67.18 | 65.58 | 66.58 | +0.955% | 177,842 | -10.739% |
| 2025-04-25 | 64.76 | 65.95 | 64.55 | 65.95 | +0.733% | 137,013 | -9.886% |
| 2025-04-24 | 62.76 | 65.72 | 62.60 | 65.47 | +4.053% | 244,321 | -9.226% |
| 2025-04-23 | 64.93 | 66.03 | 62.16 | 62.92 | +0.143% | 371,077 | -5.547% |
| 2025-04-22 | 63.76 | 63.99 | 61.58 | 62.83 | +0.175% | 356,810 | -5.411% |
| 2025-04-21 | 62.82 | 62.82 | 61.23 | 62.72 | 0.000% | 224,040 | -5.246% |