Dark

AIN
Albany International Corp Class A
stock NYSE

At Close

Aug 21, 2026 3:59:51 PM EDT

59.13USD+0.408%(+0.24)166,239

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-58.89)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

58.89USD-0.025%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	59.1000	59.615000	58.0983	59.1000	+0.357%	166,239	0.000%
2026-08-20	59.5100	59.780000	58.5000	58.8900	-1.719%	218,170	+0.357%
2026-08-19	62.7300	63.490000	59.5400	59.9200	-4.464%	374,537	-1.368%
2026-08-18	63.8000	64.310000	62.5800	62.7200	-1.816%	233,580	-5.772%
2026-08-17	64.7600	64.760000	63.4950	63.8800	-1.526%	276,474	-7.483%
2026-08-14	64.0000	65.000000	63.2050	64.8700	+1.217%	232,262	-8.895%
2026-08-13	64.1400	64.840000	63.1500	64.0900	+0.392%	344,460	-7.786%
2026-08-12	63.4500	64.380000	63.0300	63.8400	+1.301%	272,095	-7.425%
2026-08-11	61.2200	63.250000	61.2000	63.0200	+3.295%	397,032	-6.220%
2026-08-10	62.5800	62.580000	60.6800	61.0100	-2.711%	257,645	-3.131%
2026-08-07	61.8700	62.980000	60.3700	62.7100	+2.350%	499,951	-5.757%
2026-08-06	62.1500	62.880000	58.7100	61.2700	-0.874%	1,010,403	-3.542%
2026-08-05	62.0800	66.465000	61.6100	61.8100	-1.858%	509,752	-4.384%
2026-08-04	70.2500	70.250000	61.1750	62.9800	-16.161%	843,542	-6.161%
2026-08-03	74.7600	76.610000	74.7600	75.1200	+0.819%	230,867	-21.326%
2026-07-31	73.4600	74.890000	73.4600	74.5100	+0.526%	162,555	-20.682%
2026-07-30	74.7400	75.400000	72.9900	74.1200	+0.447%	134,069	-20.264%
2026-07-29	75.5600	75.560000	72.8900	73.7900	-3.226%	175,778	-19.908%
2026-07-28	76.3900	76.805000	75.2700	76.2500	+0.118%	131,441	-22.492%
2026-07-27	76.6400	77.000000	75.0301	76.1600	+0.888%	168,180	-22.400%
2026-07-24	75.3800	76.110000	74.6000	75.4900	+1.071%	119,213	-21.711%
2026-07-23	72.7700	75.030000	72.7400	74.6900	+0.511%	332,236	-20.873%
2026-07-22	75.4000	76.055000	73.9650	74.3100	-2.108%	181,691	-20.468%
2026-07-21	75.6600	76.989800	74.8200	75.9100	+1.132%	230,231	-22.145%
2026-07-20	74.2900	75.715000	73.5800	75.0600	+0.698%	218,539	-21.263%
2026-07-17	73.1900	75.690000	73.1900	74.5400	+0.121%	298,822	-20.714%
2026-07-16	72.8100	75.880000	72.4200	74.4500	+0.161%	277,555	-20.618%
2026-07-15	74.2300	74.960000	73.5700	74.3300	+0.814%	119,424	-20.490%
2026-07-14	72.7800	74.570000	72.1600	73.7300	+2.574%	173,895	-19.843%
2026-07-13	72.2500	72.770000	71.6200	71.8800	-0.951%	142,207	-17.780%
2026-07-10	72.5600	73.709900	72.4900	72.5700	-0.425%	123,913	-18.561%
2026-07-09	72.0100	73.035000	71.1800	72.8800	+2.202%	234,707	-18.908%
2026-07-08	72.6300	72.983900	71.2700	71.3100	-3.072%	235,362	-17.122%
2026-07-07	73.6700	74.480000	70.5400	73.5700	-0.554%	197,692	-19.668%
2026-07-06	73.6600	74.820900	73.3750	73.9800	+0.804%	168,629	-20.114%
2026-07-02	74.7700	76.040000	72.6500	73.3900	-1.384%	164,762	-19.471%
2026-07-01	75.0300	76.320000	73.8500	74.4200	-0.107%	185,625	-20.586%
2026-06-30	75.4800	76.349900	74.2650	74.5000	-1.311%	236,171	-20.671%
2026-06-29	75.1500	76.080000	73.8900	75.4900	-1.049%	239,766	-21.711%
2026-06-26	74.4200	76.555000	73.6150	76.2900	+1.639%	1,012,918	-22.532%
2026-06-25	72.7500	75.290000	72.0500	75.0600	+4.308%	225,799	-21.263%
2026-06-24	70.2700	72.225000	70.2700	71.9600	+2.259%	194,277	-17.871%
2026-06-23	71.1900	71.500000	70.2500	70.3700	-2.250%	152,959	-16.015%
2026-06-22	70.5900	72.310000	70.5900	71.9900	+1.280%	176,136	-17.905%
2026-06-18	71.1500	72.310000	70.5100	71.0800	+1.009%	446,595	-16.854%
2026-06-17	70.1000	71.547773	69.6000	70.3700	+0.114%	306,318	-16.015%
2026-06-16	71.2900	72.160000	70.0000	70.2900	-0.594%	179,299	-15.920%
2026-06-15	71.6600	72.185000	70.5200	70.7100	-0.338%	204,661	-16.419%
2026-06-12	72.1900	72.850000	70.9000	70.9500	0.000%	308,728	-16.702%
2026-06-11	68.0000	71.020000	67.4400	70.9500	+4.909%	180,326	-16.702%
2026-06-10	70.0000	70.720000	66.4700	67.6300	-2.719%	405,623	-12.613%
2026-06-09	70.0300	71.265000	67.7000	69.5200	+0.608%	229,799	-14.988%
2026-06-08	68.1550	70.010000	67.9100	69.1000	+2.008%	303,077	-14.472%
2026-06-05	69.2700	69.655000	66.5700	67.7400	-1.383%	554,749	-12.755%
2026-06-04	64.8100	68.840000	64.4700	68.6900	+7.698%	354,292	-13.961%
2026-06-03	64.4200	64.790000	63.5100	63.7800	-1.756%	304,706	-7.338%
2026-06-02	64.0800	65.510000	63.9200	64.9200	+1.564%	152,038	-8.965%
2026-06-01	64.2400	64.385000	62.1500	63.9200	-1.190%	225,617	-7.541%
2026-05-29	64.3100	65.250000	64.0000	64.6900	+0.046%	141,970	-8.641%
2026-05-28	63.1100	64.750000	62.2100	64.6600	+1.443%	193,402	-8.599%
2026-05-27	63.8000	64.220000	63.1400	63.7400	+0.410%	208,689	-7.280%
2026-05-26	62.8400	64.050000	62.7200	63.4800	+2.173%	199,712	-6.900%
2026-05-22	61.1400	62.270000	60.8800	62.1300	+1.919%	155,474	-4.877%
2026-05-21	59.7900	61.070000	58.7500	60.9600	+1.162%	191,366	-3.051%
2026-05-20	60.4000	61.149900	59.0200	60.2600	+0.066%	189,236	-1.925%
2026-05-19	60.9500	61.220000	59.7700	60.2200	-1.553%	181,936	-1.860%
2026-05-18	60.8800	61.655000	60.0600	61.1700	+0.857%	204,246	-3.384%
2026-05-15	62.7400	62.905000	60.4200	60.6500	-4.383%	226,391	-2.556%
2026-05-14	63.8200	64.040000	62.4900	63.4300	+0.253%	196,439	-6.826%
2026-05-13	61.6900	64.000000	60.6500	63.2700	+2.495%	277,673	-6.591%
2026-05-12	61.1700	61.800000	59.7700	61.7300	+0.505%	238,454	-4.260%
2026-05-11	62.9300	63.560000	61.4000	61.4200	-1.807%	283,103	-3.777%
2026-05-08	61.7700	63.330000	61.0400	62.5500	+1.493%	211,005	-5.516%
2026-05-07	61.2600	62.170000	60.7155	61.6300	+1.348%	274,888	-4.105%
2026-05-06	59.4600	61.070000	59.4600	60.8100	+3.984%	150,455	-2.812%
2026-05-05	57.6900	58.555000	56.6500	58.4800	+2.238%	173,573	+1.060%
2026-05-04	57.8700	58.370000	56.3501	57.2000	-1.836%	242,387	+3.322%
2026-05-01	58.7300	58.730000	56.8500	58.2700	+0.396%	273,666	+1.424%
2026-04-30	58.4100	59.100000	55.8000	58.0400	+0.034%	566,160	+1.826%
2026-04-29	55.0000	58.740000	55.0000	58.0200	+5.299%	470,834	+1.861%
2026-04-28	56.3200	56.320000	54.4200	55.1000	-1.800%	151,239	+7.260%
2026-04-27	55.2200	57.020000	55.2200	56.1100	+1.428%	192,226	+5.329%
2026-04-24	56.3100	56.710000	55.2800	55.3200	-2.071%	351,259	+6.833%
2026-04-23	55.9700	57.190000	55.5800	56.4900	+1.291%	146,992	+4.620%
2026-04-22	57.2500	57.520000	54.9700	55.7700	-1.553%	272,795	+5.971%
2026-04-21	58.4100	58.810000	56.0650	56.6500	-2.980%	187,900	+4.325%
2026-04-20	57.9000	58.750000	57.9000	58.3900	+0.258%	163,064	+1.216%
2026-04-17	56.7600	58.989900	56.7600	58.2400	+4.354%	261,413	+1.477%
2026-04-16	56.5800	57.310000	55.4000	55.8100	-1.465%	162,190	+5.895%
2026-04-15	57.9800	58.100000	56.5950	56.6400	-2.947%	118,009	+4.343%
2026-04-14	57.9700	58.470000	57.7400	58.3600	+0.794%	149,791	+1.268%
2026-04-13	56.9300	57.920000	56.5500	57.9000	+1.224%	156,741	+2.073%
2026-04-10	57.2200	57.415000	56.3600	57.2000	+0.510%	132,572	+3.322%
2026-04-09	55.0900	57.020000	55.0900	56.9100	+1.770%	163,537	+3.848%
2026-04-08	55.0400	56.330000	55.0400	55.9200	+5.172%	233,263	+5.687%
2026-04-07	52.6800	53.315000	52.2700	53.1700	+0.586%	182,825	+11.153%
2026-04-06	52.2000	53.100000	51.7057	52.8600	+1.148%	176,134	+11.805%
2026-04-02	53.0000	53.715000	51.8700	52.2600	-3.115%	245,311	+13.088%
2026-04-01	52.6600	54.540000	52.6600	53.9400	+3.314%	222,312	+9.566%
2026-03-31	51.5000	52.370000	50.1400	52.2100	+3.530%	296,977	+13.197%
2026-03-30	50.5700	51.250000	50.2300	50.4300	-0.787%	288,055	+17.192%
2026-03-27	51.4700	51.980000	50.5400	50.8300	-2.569%	242,089	+16.270%
2026-03-26	52.3700	53.140000	51.9350	52.1700	-1.324%	254,711	+13.283%
2026-03-25	52.7900	52.980000	51.7500	52.8700	+1.654%	258,081	+11.784%
2026-03-24	50.1300	52.310000	49.8500	52.0100	+2.201%	368,097	+13.632%
2026-03-23	50.1100	51.190000	49.2300	50.8900	+3.772%	459,673	+16.133%
2026-03-20	51.0400	51.040000	48.5600	49.0400	-4.237%	856,354	+20.514%
2026-03-19	52.2400	52.520000	50.8800	51.2100	-3.121%	302,725	+15.407%
2026-03-18	54.1900	55.110000	52.7750	52.8600	-2.867%	290,258	+11.805%
2026-03-17	54.5500	55.176900	54.0100	54.4200	+0.610%	196,088	+8.600%
2026-03-16	54.0300	54.565000	53.5900	54.0900	+0.971%	226,128	+9.262%
2026-03-13	55.0100	55.160000	53.3800	53.5700	-1.994%	233,562	+10.323%
2026-03-12	55.8800	55.880000	54.5000	54.6600	-2.393%	207,091	+8.123%
2026-03-11	55.7800	56.290000	54.9050	56.0000	-0.214%	210,903	+5.536%
2026-03-10	56.4400	57.100000	55.7700	56.1200	-0.637%	244,784	+5.310%
2026-03-09	57.5600	57.560000	55.3100	56.4800	-3.354%	340,093	+4.639%
2026-03-06	58.2300	58.835000	56.7500	58.4400	-1.533%	389,195	+1.129%
2026-03-05	59.9700	60.610000	58.3100	59.3500	+0.661%	330,690	-0.421%
2026-03-04	59.0800	59.537500	58.2800	58.9600	+0.529%	287,783	+0.237%
2026-03-03	57.8600	59.100000	56.8100	58.6500	-1.610%	308,444	+0.767%
2026-03-02	56.9500	59.900000	55.8300	59.6100	+3.400%	409,101	-0.856%
2026-02-27	58.0300	58.270000	56.8250	57.6500	-1.064%	389,307	+2.515%
2026-02-26	57.5400	58.900000	56.8700	58.2700	+2.390%	284,583	+1.424%
2026-02-25	55.1300	57.065000	52.4800	56.9100	+3.794%	649,315	+3.848%
2026-02-24	59.4500	59.580000	52.4500	54.8300	-5.400%	974,989	+7.788%
2026-02-23	58.9800	58.980000	56.6100	57.9600	-2.490%	434,171	+1.967%
2026-02-20	59.1600	60.590000	58.3600	59.4400	-0.034%	247,563	-0.572%
2026-02-19	58.4100	59.720000	58.3100	59.4600	+1.364%	265,311	-0.605%
2026-02-18	57.9600	59.029900	57.5350	58.6600	+2.017%	223,116	+0.750%
2026-02-17	58.0400	58.175000	56.1237	57.5000	-0.657%	318,612	+2.783%
2026-02-13	57.8000	58.780000	57.6700	57.8800	+1.047%	183,392	+2.108%
2026-02-12	59.2600	60.315000	56.4000	57.2800	-2.568%	247,553	+3.177%
2026-02-11	60.0000	60.240000	58.7700	58.7900	-0.944%	258,485	+0.527%
2026-02-10	59.4200	59.990000	58.6600	59.3500	+0.661%	216,926	-0.421%
2026-02-09	58.5800	59.520000	58.2390	58.9600	+0.306%	206,797	+0.237%
2026-02-06	57.8600	58.930000	57.4945	58.7800	+3.322%	289,722	+0.544%
2026-02-05	56.9800	57.260000	56.0500	56.8900	-0.140%	228,953	+3.885%
2026-02-04	56.6800	58.220000	56.4100	56.9700	+1.352%	233,402	+3.739%
2026-02-03	56.4100	57.150000	55.1800	56.2100	-0.917%	233,646	+5.141%
2026-02-02	55.3400	57.210000	55.1150	56.7300	+2.235%	244,876	+4.178%
2026-01-30	55.4600	56.671100	54.6050	55.4900	-1.034%	295,032	+6.506%
2026-01-29	56.2500	56.480000	55.4500	56.0700	+0.918%	333,283	+5.404%
2026-01-28	56.7900	57.005000	55.5120	55.5600	-1.785%	181,078	+6.371%
2026-01-27	57.4100	57.800000	56.2500	56.5700	-1.634%	172,327	+4.472%
2026-01-26	58.0500	58.220000	56.8500	57.5100	-0.087%	252,527	+2.765%
2026-01-23	58.0500	58.503700	57.3100	57.5600	-1.015%	251,385	+2.675%
2026-01-22	57.8000	58.690000	56.9850	58.1500	+0.972%	583,883	+1.634%
2026-01-21	57.0000	57.920000	55.9100	57.5900	+2.001%	306,053	+2.622%
2026-01-20	56.9200	57.057398	56.2800	56.4600	-2.403%	219,090	+4.676%
2026-01-16	58.4500	58.575000	57.4400	57.8500	-1.145%	335,858	+2.161%
2026-01-15	58.3600	59.310000	58.2500	58.5200	+0.291%	180,656	+0.991%
2026-01-14	57.1700	58.590000	57.1700	58.3500	+2.046%	233,804	+1.285%
2026-01-13	57.0700	57.500000	56.7250	57.1800	+0.457%	162,230	+3.358%
2026-01-12	56.4500	57.190000	55.8500	56.9200	+0.388%	265,554	+3.830%
2026-01-09	55.7400	56.870000	54.5700	56.7000	+2.643%	444,743	+4.233%
2026-01-08	53.6000	56.630000	53.6000	55.2400	+3.349%	588,737	+6.988%
2026-01-07	54.6900	54.690000	52.8800	53.4500	-2.464%	304,759	+10.571%
2026-01-06	54.2100	54.915000	53.8800	54.8000	+1.182%	305,406	+7.847%
2026-01-05	52.5200	55.650000	52.5200	54.1600	+3.477%	419,931	+9.121%
2026-01-02	51.2200	52.780000	51.2200	52.3400	+3.235%	315,080	+12.916%
2025-12-31	51.4300	51.685000	50.6200	50.7000	-1.611%	141,703	+16.568%
2025-12-30	51.8600	52.390000	51.2450	51.5300	-0.732%	196,663	+14.690%
2025-12-29	51.5500	51.920000	51.0450	51.9100	+0.640%	253,759	+13.851%
2025-12-26	51.2400	51.760000	50.5900	51.5800	+0.742%	183,362	+14.579%
2025-12-24	51.1800	51.810000	50.7501	51.2000	+0.196%	89,210	+15.430%
2025-12-23	51.4000	51.480000	50.7150	51.1000	-0.487%	285,358	+15.656%
2025-12-22	50.9100	52.150000	50.5200	51.3500	+1.764%	307,620	+15.093%
2025-12-19	50.1500	50.800000	49.9200	50.4600	0.000%	856,536	+17.122%
2025-12-18	50.4600	51.499900	49.9172	50.4600	+0.358%	287,911	+17.122%
2025-12-17	49.7000	50.885000	49.7000	50.2800	+0.399%	291,773	+17.542%
2025-12-16	51.4100	51.410000	49.9900	50.0800	-2.245%	280,624	+18.011%
2025-12-15	52.8600	52.860000	50.4500	51.2300	-1.783%	379,256	+15.362%
2025-12-12	53.5200	53.879700	51.5850	52.1600	-1.733%	421,626	+13.305%
2025-12-11	51.6700	53.540000	51.1700	53.0800	+3.530%	471,795	+11.341%
2025-12-10	49.4200	51.405000	49.3600	51.2700	+3.954%	609,696	+15.272%
2025-12-09	49.3900	49.980000	49.1300	49.3200	-0.524%	326,577	+19.830%
2025-12-08	49.6000	50.001187	49.1550	49.5800	-0.060%	326,888	+19.201%
2025-12-05	48.8100	50.840000	48.7550	49.6100	+2.015%	462,231	+19.129%
2025-12-04	47.9100	48.810000	47.6500	48.6300	+1.270%	274,771	+21.530%
2025-12-03	47.9800	48.355000	47.4200	48.0200	+1.651%	272,066	+23.074%
2025-12-02	47.6700	47.670000	46.5201	47.2400	-0.485%	268,030	+25.106%
2025-12-01	47.1700	48.120000	46.9900	47.4700	-0.440%	472,531	+24.500%
2025-11-28	47.6000	47.889900	47.1600	47.6800	+0.612%	187,554	+23.951%
2025-11-26	46.9300	48.205000	46.9300	47.3900	-0.336%	335,711	+24.710%
2025-11-25	45.7400	48.140000	45.5200	47.5500	+4.528%	401,227	+24.290%
2025-11-24	45.2300	45.610000	44.8301	45.4900	+0.176%	398,042	+29.919%
2025-11-21	44.3300	46.095000	44.2275	45.4100	+2.459%	401,819	+30.148%
2025-11-20	42.8900	44.360000	42.8000	44.3200	+5.148%	825,819	+33.348%
2025-11-19	42.2800	42.657500	41.2900	42.1500	-0.472%	1,147,962	+40.214%
2025-11-18	41.3000	43.180000	41.1500	42.3500	+2.245%	1,071,255	+39.551%
2025-11-17	45.2900	45.395000	41.3600	41.4200	-8.221%	527,302	+42.685%
2025-11-14	44.4300	45.290000	43.8701	45.1300	-0.485%	595,018	+30.955%
2025-11-13	45.4400	46.000000	44.8400	45.3500	-1.370%	411,580	+30.320%
2025-11-12	46.0300	46.580000	45.3350	45.9800	+0.878%	477,319	+28.534%
2025-11-11	47.6000	48.005000	45.4201	45.5800	-4.264%	433,310	+29.662%
2025-11-10	48.6800	48.680000	46.9400	47.6100	-1.306%	536,852	+24.134%
2025-11-07	53.1200	54.450000	47.6500	48.2400	-10.667%	850,416	+22.512%
2025-11-06	55.7900	56.910000	52.8500	54.0000	-1.081%	1,178,688	+9.444%
2025-11-05	55.1900	55.840000	51.1500	54.5900	-0.854%	954,412	+8.262%
2025-11-04	55.8100	55.810000	54.9200	55.0600	-2.480%	280,333	+7.337%
2025-11-03	56.2100	56.936200	55.3300	56.4600	-0.212%	229,346	+4.676%
2025-10-31	56.5400	57.020000	55.1600	56.5800	-0.492%	309,219	+4.454%
2025-10-30	56.6900	58.180000	56.4550	56.8600	-0.316%	229,437	+3.940%
2025-10-29	58.5100	59.410000	56.6500	57.0400	-3.730%	356,400	+3.612%
2025-10-28	60.1100	60.110000	56.7900	59.2500	-1.969%	587,124	-0.253%
2025-10-27	60.4600	61.170000	60.0900	60.4400	+0.299%	261,154	-2.217%
2025-10-24	61.0600	61.205000	60.0800	60.2600	-0.265%	268,036	-1.925%
2025-10-23	57.4900	60.620000	57.4399	60.4200	+5.371%	265,914	-2.185%
2025-10-22	58.2100	58.270000	57.1300	57.3400	-1.138%	163,996	+3.069%
2025-10-21	57.8500	58.380000	57.5800	58.0000	+0.398%	177,001	+1.897%
2025-10-20	56.5700	57.850000	56.5500	57.7700	+2.867%	171,715	+2.302%
2025-10-17	56.5800	57.485000	55.8200	56.1600	-0.882%	196,104	+5.235%
2025-10-16	56.7300	57.075000	56.3000	56.6600	-0.071%	319,583	+4.306%
2025-10-15	56.1400	57.610000	55.8900	56.7000	+1.504%	163,428	+4.233%
2025-10-14	55.0900	56.390000	54.8050	55.8600	+0.018%	152,684	+5.800%
2025-10-13	53.9600	55.850000	53.9201	55.8500	+4.023%	216,667	+5.819%
2025-10-10	55.1300	55.670000	53.5850	53.6900	-2.275%	207,328	+10.076%
2025-10-09	56.2000	56.520000	54.4950	54.9400	-2.830%	334,029	+7.572%
2025-10-08	56.1900	57.050000	54.4601	56.5400	+1.654%	189,998	+4.528%
2025-10-07	56.1100	56.450000	55.1700	55.6200	-0.785%	275,366	+6.257%
2025-10-06	55.5900	56.310000	54.9815	56.0600	+1.173%	278,762	+5.423%
2025-10-03	53.6400	55.760000	53.3250	55.4100	+3.377%	403,144	+6.659%
2025-10-02	53.7000	53.930000	52.8900	53.6000	+0.187%	395,485	+10.261%
2025-10-01	53.1900	54.080000	52.8550	53.5000	+0.375%	345,826	+10.467%
2025-09-30	52.8900	53.735000	52.4400	53.3000	+0.947%	451,038	+10.882%
2025-09-29	53.9700	54.025000	52.1380	52.8000	-1.419%	434,075	+11.932%
2025-09-26	54.5300	54.970000	53.4500	53.5600	-1.417%	303,017	+10.344%
2025-09-25	54.3800	55.050000	53.7800	54.3300	-0.385%	300,994	+8.780%
2025-09-24	55.4700	55.790000	54.3100	54.5400	-1.924%	213,655	+8.361%
2025-09-23	56.4500	56.790000	55.3400	55.6100	-0.944%	248,873	+6.276%
2025-09-22	56.4400	56.725000	55.6900	56.1400	-0.337%	321,982	+5.273%
2025-09-19	57.8200	57.820000	56.1400	56.3300	-2.205%	648,460	+4.917%
2025-09-18	57.0700	57.850000	56.6300	57.6000	+2.001%	244,057	+2.604%
2025-09-17	58.2800	58.765000	56.3000	56.4700	-2.554%	211,807	+4.657%
2025-09-16	58.6200	59.140000	57.6900	57.9500	-0.549%	213,765	+1.984%
2025-09-15	58.5500	59.101200	57.7900	58.2700	+0.396%	274,466	+1.424%
2025-09-12	60.3600	60.360000	57.9400	58.0400	-3.764%	201,062	+1.826%
2025-09-11	60.3000	61.349600	59.7704	60.3100	+0.283%	277,417	-2.006%
2025-09-10	60.0500	60.720000	59.7200	60.1400	-0.298%	161,467	-1.729%
2025-09-09	61.7200	61.910000	60.1400	60.3200	-2.284%	155,158	-2.023%
2025-09-08	62.5200	62.520000	61.2584	61.7300	-0.947%	214,761	-4.260%
2025-09-05	62.8800	63.690000	61.9100	62.3200	-0.431%	199,289	-5.167%
2025-09-04	61.0000	62.725000	60.5650	62.5900	+3.046%	181,972	-5.576%
2025-09-03	61.9100	62.290000	60.6101	60.7400	-2.457%	165,007	-2.700%
2025-09-02	62.5000	62.620000	61.7507	62.2700	-1.952%	169,996	-5.091%
2025-08-29	64.0900	64.090000	62.4900	63.5100	-0.641%	186,576	-6.944%
2025-08-28	64.2900	64.290000	62.5550	63.9200	-0.016%	334,925	-7.541%
2025-08-27	63.6000	64.710000	63.3500	63.9300	-0.250%	254,306	-7.555%
2025-08-26	65.2900	65.540000	63.7900	64.0900	-1.385%	220,024	-7.786%
2025-08-25	64.8500	65.400000	64.4675	64.9900	-0.383%	330,272	-9.063%
2025-08-22	62.8000	66.115000	62.3322	65.2400	+4.602%	326,033	-9.411%
2025-08-21	61.0000	62.770000	60.2100	62.3700	+1.629%	271,327	-5.243%
2025-08-20	62.2500	62.250000	61.3700	61.3700	-1.682%	161,907	-3.699%
2025-08-19	62.0100	62.570000	61.6501	62.4200	+1.118%	217,205	-5.319%
2025-08-18	63.1000	63.345000	61.3900	61.7300	-1.922%	323,041	-4.260%
2025-08-15	64.0200	64.170000	62.9100	62.9400	-1.209%	360,818	-6.101%
2025-08-14	64.6500	64.910000	63.4100	63.7100	-2.569%	385,488	-7.236%
2025-08-13	63.0700	65.420000	63.0700	65.3900	+4.124%	331,887	-9.619%
2025-08-12	62.0100	63.250000	62.0100	62.8000	+2.414%	454,660	-5.892%
2025-08-11	61.3000	61.510000	60.5400	61.3200	+0.624%	295,018	-3.620%
2025-08-08	61.4600	62.400000	60.8200	60.9400	-0.425%	318,958	-3.019%
2025-08-07	61.2500	61.670000	60.3200	61.2000	+0.049%	325,859	-3.431%
2025-08-06	60.9700	61.510000	60.0200	61.1700	+1.814%	369,818	-3.384%
2025-08-05	58.5600	60.260000	58.4400	60.0800	+2.789%	409,112	-1.631%
2025-08-04	56.2300	58.710000	56.0700	58.4500	+4.599%	506,187	+1.112%
2025-08-01	52.8100	56.400000	52.4050	55.8800	+3.119%	821,412	+5.762%
2025-07-31	67.2800	67.280000	50.6000	54.1900	-23.633%	1,696,087	+9.061%
2025-07-30	71.8800	71.880000	70.2110	70.9600	-0.658%	176,712	-16.714%
2025-07-29	72.9100	72.910000	70.8500	71.4300	-1.244%	207,386	-17.262%
2025-07-28	72.4600	72.918600	72.1200	72.3300	+0.138%	262,742	-18.291%
2025-07-25	72.4000	72.810000	70.7200	72.2300	+0.585%	149,676	-18.178%
2025-07-24	72.0000	72.375000	71.5800	71.8100	-0.993%	120,444	-17.699%
2025-07-23	71.8100	72.590000	71.6650	72.5300	+1.825%	143,066	-18.516%
2025-07-22	69.8400	71.550000	69.7650	71.2300	+1.830%	152,272	-17.029%
2025-07-21	69.9700	70.460000	69.3200	69.9500	+0.229%	204,569	-15.511%
2025-07-18	70.0800	70.750000	69.4000	69.7900	+0.014%	207,776	-15.317%
2025-07-17	68.1200	70.030000	68.1200	69.7800	+2.769%	280,010	-15.305%
2025-07-16	67.8300	68.310000	67.0400	67.9000	+0.118%	156,438	-12.960%
2025-07-15	69.8700	69.870000	67.7900	67.8200	-2.459%	174,433	-12.858%
2025-07-14	69.5700	69.710000	68.6100	69.5300	-0.258%	186,456	-15.001%
2025-07-11	70.2900	70.640000	69.2300	69.7100	-1.817%	218,852	-15.220%
2025-07-10	70.7400	71.790000	69.8600	71.0000	+0.254%	199,999	-16.761%
2025-07-09	70.2700	70.900000	69.9550	70.8200	+0.725%	302,954	-16.549%
2025-07-08	70.9400	71.490000	70.2600	70.3100	-0.678%	246,778	-15.944%
2025-07-07	71.5700	72.429800	70.6050	70.7900	-1.994%	210,952	-16.514%
2025-07-03	72.3300	73.000000	72.0400	72.2300	+0.501%	150,568	-18.178%
2025-07-02	70.8200	71.930000	70.3300	71.8700	+1.871%	208,610	-17.768%
2025-07-01	69.7600	71.890000	69.6500	70.5500	+0.599%	263,109	-16.230%
2025-06-30	70.1300	70.930000	68.8300	70.1300	+0.892%	513,071	-15.728%
2025-06-27	69.2700	70.420000	69.1150	69.5100	+0.477%	686,693	-14.976%
2025-06-26	68.9500	70.190000	68.7400	69.1800	+1.096%	533,202	-14.571%
2025-06-25	69.8300	69.970000	68.1650	68.4300	-2.103%	258,217	-13.634%
2025-06-24	70.4300	70.605000	69.4801	69.9000	-0.157%	420,584	-15.451%
2025-06-23	67.9200	70.040000	67.9200	70.0100	+3.016%	332,020	-15.583%
2025-06-20	67.8400	68.400000	67.3800	67.9600	+0.906%	645,010	-13.037%
2025-06-18	67.6400	68.615000	67.3300	67.3500	-0.502%	415,738	-12.249%
2025-06-17	68.0300	69.140000	67.6600	67.6900	-1.226%	329,644	-12.690%
2025-06-16	68.0000	68.969900	67.4200	68.5300	+1.994%	337,313	-13.760%
2025-06-13	67.7500	68.495000	67.1600	67.1900	-1.912%	310,344	-12.040%
2025-06-12	68.0300	68.995000	67.9450	68.5000	-0.465%	293,696	-13.723%
2025-06-11	68.6100	69.160000	67.9500	68.8200	+0.409%	314,290	-14.124%
2025-06-10	68.7500	69.190000	68.0600	68.5400	+0.558%	222,095	-13.773%
2025-06-09	67.5200	68.610000	67.1900	68.1600	+1.640%	307,296	-13.292%
2025-06-06	67.3500	67.350000	66.6400	67.0600	+0.812%	133,660	-11.870%
2025-06-05	66.7800	67.070000	66.1133	66.5200	+0.060%	137,348	-11.155%
2025-06-04	66.5600	66.925000	66.1900	66.4800	+0.332%	165,875	-11.101%
2025-06-03	64.8400	66.640000	64.8400	66.2600	+2.206%	274,974	-10.806%
2025-06-02	65.6100	65.710000	64.3600	64.8300	-1.877%	209,146	-8.839%
2025-05-30	66.6100	66.998500	65.7425	66.0700	-1.034%	308,122	-10.549%
2025-05-29	66.4100	67.285000	65.7300	66.7600	+1.382%	276,909	-11.474%
2025-05-28	67.4000	67.565000	65.7900	65.8500	-2.444%	174,851	-10.251%
2025-05-27	66.4800	67.600000	65.7900	67.5000	+3.306%	227,577	-12.444%
2025-05-23	64.4700	65.840000	64.4700	65.3400	-0.654%	172,527	-9.550%
2025-05-22	65.3500	66.020000	64.9586	65.7700	-0.015%	201,092	-10.141%
2025-05-21	67.4000	67.530000	65.6800	65.7800	-3.108%	249,686	-10.155%
2025-05-20	66.9100	69.010000	66.9100	67.8900	-2.176%	409,182	-12.947%
2025-05-19	68.1500	69.540000	67.9764	69.4000	+0.434%	208,538	-14.841%
2025-05-16	68.4800	69.300000	68.0210	69.1000	+0.979%	189,042	-14.472%
2025-05-15	67.7300	68.600000	67.4300	68.4300	+1.423%	164,402	-13.634%
2025-05-14	67.8700	68.185000	66.8400	67.4700	-1.201%	141,445	-12.406%
2025-05-13	68.7500	68.860000	67.9600	68.2900	+0.205%	293,082	-13.457%
2025-05-12	68.8100	70.190000	67.6600	68.1500	+3.951%	295,628	-13.280%
2025-05-09	65.6100	65.930000	64.9900	65.5600	+0.537%	200,724	-9.854%
2025-05-08	64.8700	66.150000	64.7000	65.2100	+1.605%	368,447	-9.370%
2025-05-07	64.2300	65.260000	64.0100	64.1800	+0.785%	257,275	-7.915%
2025-05-06	63.1700	64.635000	63.1550	63.6800	-0.251%	236,039	-7.192%
2025-05-05	62.6500	64.408000	62.6400	63.8400	+0.631%	227,362	-7.425%
2025-05-02	62.8400	64.410000	62.2700	63.4400	+1.977%	192,357	-6.841%
2025-05-01	64.9500	70.205000	60.9750	62.2100	-5.398%	318,369	-4.999%
2025-04-30	65.6600	65.960000	63.9920	65.7600	-1.202%	223,395	-10.128%
2025-04-29	65.9600	67.170000	65.8150	66.5600	-0.030%	191,382	-11.208%
2025-04-28	65.9000	67.180000	65.5800	66.5800	+0.955%	177,842	-11.235%
2025-04-25	64.7600	65.950000	64.5500	65.9500	+0.733%	137,013	-10.387%
2025-04-24	62.7600	65.720000	62.6000	65.4700	+4.053%	244,321	-9.730%
2025-04-23	64.9300	66.030000	62.1600	62.9200	+0.143%	371,077	-6.071%
2025-04-22	63.7600	63.994100	61.5800	62.8300	+0.175%	356,810	-5.937%
2025-04-21	62.8200	62.820000	61.2300	62.7200	-1.104%	224,040	-5.772%
2025-04-17	63.8300	64.740000	63.3200	63.4200	-0.891%	220,027	-6.812%
2025-04-16	64.8000	64.910000	62.7700	63.9900	-1.675%	219,190	-7.642%
2025-04-15	65.1400	66.300000	64.6500	65.0800	-0.138%	280,944	-9.189%
2025-04-14	66.0600	66.060000	64.0800	65.1700	-0.015%	200,615	-9.314%
2025-04-11	63.8700	65.990000	63.2700	65.1800	+1.621%	266,935	-9.328%
2025-04-10	64.1700	65.000000	62.4600	64.1400	-3.389%	280,233	-7.858%
2025-04-09	59.2100	67.210000	59.0700	66.3900	+11.113%	364,784	-10.981%
2025-04-08	62.4000	62.860000	58.9600	59.7500	-0.929%	298,987	-1.088%
2025-04-07	59.3100	63.960000	57.7079	60.3100	-2.031%	445,108	-2.006%
2025-04-04	62.3000	62.670000	60.2100	61.5600	-5.568%	404,793	-3.996%
2025-04-03	67.6000	67.965000	64.6300	65.1900	-8.105%	228,774	-9.342%
2025-04-02	68.9400	71.540000	68.9400	70.9400	+1.054%	130,391	-16.690%
2025-04-01	68.7100	70.470000	68.2373	70.2000	+1.680%	249,211	-15.812%
2025-03-31	68.8400	69.620000	67.5900	69.0400	-0.490%	316,265	-14.397%
2025-03-28	72.0900	72.090000	68.7350	69.3800	-3.612%	249,246	-14.817%
2025-03-27	73.5200	73.570000	71.7200	71.9800	-1.961%	159,187	-17.894%
2025-03-26	73.4600	74.160000	72.9100	73.4200	+0.465%	174,731	-19.504%
2025-03-25	71.8200	73.265000	71.8200	73.0800	+0.343%	357,109	-19.130%
2025-03-24	71.9000	72.905000	71.2900	72.8300	+2.795%	651,862	-18.852%
2025-03-21	72.4300	72.737600	70.4900	70.8500	-3.566%	793,491	-16.584%
2025-03-20	73.5200	74.670000	73.2500	73.4700	-1.660%	322,322	-19.559%
2025-03-19	74.4200	75.155000	73.4500	74.7100	+1.110%	301,531	-20.894%
2025-03-18	73.4600	74.330000	73.0000	73.8900	-0.149%	279,070	-20.016%
2025-03-17	72.3000	74.570000	72.3000	74.0000	+0.027%	349,151	-20.135%
2025-03-14	73.0200	75.100000	73.0200	73.9800	+2.154%	306,343	-20.114%
2025-03-13	72.8500	73.850000	72.3000	72.4200	-0.590%	249,511	-18.393%
2025-03-12	74.6600	75.070000	72.5100	72.8500	-2.372%	272,372	-18.874%
2025-03-11	73.3500	75.160000	72.6250	74.6200	+2.289%	305,590	-20.799%
2025-03-10	72.6200	74.865000	72.4887	72.9500	-0.491%	268,810	-18.986%
2025-03-07	72.2600	74.010000	72.2214	73.3100	+1.285%	180,480	-19.383%
2025-03-06	72.7500	73.419900	71.2600	72.3800	-1.537%	140,707	-18.348%
2025-03-05	71.5500	73.870000	70.9060	73.5100	+2.869%	188,732	-19.603%
2025-03-04	73.8600	73.860000	71.1300	71.4600	-4.707%	214,159	-17.296%