ALG
Alamo Group, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
138.88USD-1.114%(-1.56)184,448
After-hoursNov 13, 2026 4:10:30 PM EST
138.92USD+0.032%(+0.04)
ALG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 141.83 | 141.83 | 138.18 | 138.92 | -1.082% | 184,448 | 0.000% |
| 2026-11-12 | 142.39 | 144.17 | 140.00 | 140.44 | -0.896% | 137,949 | -1.082% |
| 2026-11-11 | 141.19 | 143.13 | 140.85 | 141.71 | +1.417% | 132,853 | -1.969% |
| 2026-11-10 | 139.25 | 142.99 | 139.25 | 139.73 | -0.880% | 120,443 | -0.580% |
| 2026-11-09 | 135.91 | 142.17 | 135.00 | 140.97 | +5.438% | 181,995 | -1.454% |
| 2026-11-06 | 136.45 | 138.26 | 133.58 | 133.70 | -2.080% | 107,303 | +3.904% |
| 2026-11-05 | 143.66 | 145.60 | 134.96 | 136.54 | -5.260% | 217,058 | +1.743% |
| 2026-11-04 | 151.47 | 152.47 | 143.17 | 144.12 | -2.943% | 202,466 | -3.608% |
| 2026-11-03 | 133.32 | 153.28 | 133.32 | 148.49 | -2.776% | 223,499 | -6.445% |
| 2026-11-02 | 147.97 | 154.28 | 147.97 | 152.73 | +3.364% | 219,503 | -9.042% |
| 2026-10-30 | 146.16 | 147.98 | 144.25 | 147.76 | +0.695% | 149,290 | -5.983% |
| 2026-10-29 | 143.50 | 147.35 | 142.84 | 146.74 | +1.698% | 144,414 | -5.329% |
| 2026-10-28 | 146.50 | 148.36 | 144.09 | 144.29 | -0.954% | 151,738 | -3.722% |
| 2026-10-27 | 145.98 | 147.49 | 144.69 | 145.68 | +0.796% | 139,466 | -4.640% |
| 2026-10-26 | 147.06 | 147.06 | 144.18 | 144.53 | -1.129% | 153,240 | -3.882% |
| 2026-10-23 | 145.81 | 148.76 | 144.34 | 146.18 | -0.713% | 208,710 | -4.966% |
| 2026-10-22 | 147.18 | 149.24 | 145.79 | 147.23 | -0.855% | 198,642 | -5.644% |
| 2026-10-21 | 149.19 | 149.34 | 146.55 | 148.50 | -0.302% | 204,129 | -6.451% |
| 2026-10-20 | 148.56 | 151.25 | 147.80 | 148.95 | +0.148% | 159,137 | -6.734% |
| 2026-10-19 | 151.59 | 152.22 | 148.61 | 148.73 | -1.281% | 133,510 | -6.596% |
| 2026-10-16 | 153.02 | 153.78 | 150.02 | 150.66 | -1.284% | 113,565 | -7.792% |
| 2026-10-15 | 153.94 | 155.56 | 152.06 | 152.62 | -0.851% | 140,946 | -8.977% |
| 2026-10-14 | 153.13 | 155.33 | 153.13 | 153.93 | -0.799% | 149,482 | -9.751% |
| 2026-10-13 | 153.50 | 155.79 | 151.96 | 155.17 | +1.372% | 178,338 | -10.472% |
| 2026-10-12 | 152.50 | 154.82 | 151.00 | 153.07 | +0.426% | 154,990 | -9.244% |
| 2026-10-09 | 155.74 | 156.11 | 152.42 | 152.42 | -1.911% | 131,871 | -8.857% |
| 2026-10-08 | 155.72 | 155.87 | 152.48 | 155.39 | -0.969% | 168,909 | -10.599% |
| 2026-10-07 | 159.56 | 162.51 | 154.95 | 156.91 | -3.208% | 112,414 | -11.465% |
| 2026-10-06 | 164.06 | 164.06 | 159.68 | 162.11 | -0.172% | 91,351 | -14.305% |
| 2026-10-05 | 162.00 | 165.14 | 159.68 | 162.39 | +0.857% | 165,415 | -14.453% |
| 2026-10-02 | 158.52 | 161.41 | 156.48 | 161.01 | +2.974% | 162,077 | -13.720% |
| 2026-10-01 | 154.56 | 158.30 | 151.63 | 156.36 | +1.027% | 176,141 | -11.154% |
| 2026-09-30 | 158.57 | 158.57 | 154.71 | 154.77 | -2.532% | 187,430 | -10.241% |
| 2026-09-29 | 157.24 | 159.12 | 155.04 | 158.79 | +0.678% | 142,505 | -12.513% |
| 2026-09-28 | 158.44 | 160.00 | 155.80 | 157.72 | -1.085% | 238,881 | -11.920% |
| 2026-09-25 | 159.83 | 162.33 | 158.08 | 159.45 | +0.264% | 278,710 | -12.876% |
| 2026-09-24 | 164.11 | 164.94 | 154.20 | 159.03 | -3.407% | 247,931 | -12.645% |
| 2026-09-23 | 164.96 | 165.98 | 163.60 | 164.64 | -0.526% | 314,900 | -15.622% |
| 2026-09-22 | 167.23 | 168.70 | 164.87 | 165.51 | +0.388% | 224,678 | -16.065% |
| 2026-09-21 | 167.95 | 169.00 | 162.41 | 164.87 | -1.068% | 198,744 | -15.740% |
| 2026-09-18 | 168.46 | 171.76 | 165.50 | 166.65 | -1.168% | 626,856 | -16.640% |
| 2026-09-17 | 170.52 | 170.52 | 166.51 | 168.62 | +0.119% | 166,366 | -17.614% |
| 2026-09-16 | 170.45 | 170.63 | 165.53 | 168.42 | -0.620% | 139,283 | -17.516% |
| 2026-09-15 | 168.75 | 170.00 | 166.70 | 169.47 | +0.600% | 155,819 | -18.027% |
| 2026-09-14 | 166.77 | 170.62 | 166.00 | 168.46 | -0.367% | 124,384 | -17.535% |
| 2026-09-11 | 170.73 | 170.76 | 166.72 | 169.08 | +1.076% | 134,610 | -17.838% |
| 2026-09-10 | 169.30 | 173.88 | 166.81 | 167.28 | -2.529% | 133,961 | -16.954% |
| 2026-09-09 | 171.74 | 174.95 | 169.29 | 171.62 | -0.527% | 198,078 | -19.054% |
| 2026-09-08 | 172.46 | 174.50 | 170.98 | 172.53 | -0.593% | 152,437 | -19.481% |
| 2026-09-04 | 169.80 | 175.09 | 169.25 | 173.56 | +1.178% | 178,945 | -19.959% |
| 2026-09-03 | 173.11 | 173.98 | 166.83 | 171.54 | +0.134% | 179,969 | -19.016% |
| 2026-09-02 | 165.07 | 173.84 | 164.24 | 171.31 | +4.394% | 150,584 | -18.907% |
| 2026-09-01 | 163.55 | 165.26 | 162.99 | 164.10 | -0.292% | 156,280 | -15.344% |
| 2026-08-31 | 163.63 | 166.00 | 163.37 | 164.58 | -0.417% | 119,892 | -15.591% |
| 2026-08-28 | 163.96 | 165.50 | 161.78 | 165.27 | +0.701% | 146,472 | -15.944% |
| 2026-08-27 | 163.41 | 165.10 | 160.13 | 164.12 | -0.407% | 146,884 | -15.355% |
| 2026-08-26 | 162.76 | 165.79 | 160.72 | 164.79 | +1.672% | 187,636 | -15.699% |
| 2026-08-25 | 166.77 | 166.77 | 161.07 | 162.08 | -1.912% | 132,382 | -14.289% |
| 2026-08-24 | 165.17 | 166.92 | 164.35 | 165.24 | +0.511% | 218,328 | -15.928% |
| 2026-08-21 | 163.73 | 165.30 | 161.10 | 164.40 | +1.194% | 146,377 | -15.499% |
| 2026-08-20 | 160.70 | 163.94 | 160.48 | 162.46 | +0.055% | 126,555 | -14.490% |
| 2026-08-19 | 159.91 | 163.01 | 159.38 | 162.37 | +1.959% | 132,558 | -14.442% |
| 2026-08-18 | 162.63 | 164.87 | 158.80 | 159.25 | -1.619% | 224,951 | -12.766% |
| 2026-08-17 | 163.93 | 165.61 | 161.75 | 161.87 | -1.855% | 202,775 | -14.178% |
| 2026-08-14 | 163.28 | 168.00 | 162.60 | 164.93 | +0.825% | 152,401 | -15.770% |
| 2026-08-13 | 166.99 | 167.68 | 162.96 | 163.58 | -0.993% | 128,000 | -15.075% |
| 2026-08-12 | 168.81 | 169.39 | 164.57 | 165.22 | -2.663% | 181,439 | -15.918% |
| 2026-08-11 | 169.96 | 173.24 | 169.21 | 169.74 | +0.450% | 152,061 | -18.157% |
| 2026-08-10 | 169.01 | 170.78 | 166.02 | 168.98 | +0.142% | 202,650 | -17.789% |
| 2026-08-07 | 165.82 | 169.84 | 165.01 | 168.74 | +1.547% | 190,741 | -17.672% |
| 2026-08-06 | 169.19 | 169.48 | 165.71 | 166.17 | -0.960% | 138,235 | -16.399% |
| 2026-08-05 | 169.32 | 170.69 | 166.08 | 167.78 | -1.497% | 118,497 | -17.201% |
| 2026-08-04 | 167.31 | 174.70 | 166.66 | 170.33 | +3.904% | 184,419 | -18.441% |
| 2026-08-03 | 161.69 | 164.90 | 161.69 | 163.93 | +3.049% | 126,381 | -15.257% |
| 2026-07-31 | 157.83 | 161.01 | 157.49 | 159.08 | +0.786% | 110,267 | -12.673% |
| 2026-07-30 | 157.83 | 160.47 | 156.05 | 157.84 | +0.567% | 117,523 | -11.987% |
| 2026-07-29 | 163.98 | 165.95 | 156.27 | 156.95 | -4.439% | 114,954 | -11.488% |
| 2026-07-28 | 166.19 | 168.79 | 163.76 | 164.24 | -0.116% | 93,551 | -15.416% |
| 2026-07-27 | 166.56 | 167.61 | 163.78 | 164.43 | -0.556% | 83,762 | -15.514% |
| 2026-07-24 | 166.49 | 166.69 | 163.73 | 165.35 | +0.188% | 89,614 | -15.984% |
| 2026-07-23 | 162.09 | 167.75 | 162.09 | 165.04 | +0.788% | 133,684 | -15.826% |
| 2026-07-22 | 161.02 | 164.21 | 161.02 | 163.75 | +1.594% | 68,753 | -15.163% |
| 2026-07-21 | 161.21 | 162.47 | 159.66 | 161.18 | +0.668% | 99,400 | -13.811% |
| 2026-07-20 | 163.12 | 164.08 | 160.02 | 160.11 | -1.428% | 84,618 | -13.235% |
| 2026-07-17 | 163.63 | 168.40 | 162.12 | 162.43 | -1.979% | 106,941 | -14.474% |
| 2026-07-16 | 162.08 | 165.79 | 162.08 | 165.71 | +1.831% | 121,886 | -16.167% |
| 2026-07-15 | 163.51 | 164.68 | 161.52 | 162.73 | -0.264% | 119,983 | -14.632% |
| 2026-07-14 | 163.59 | 165.08 | 161.40 | 163.16 | +0.567% | 123,609 | -14.857% |
| 2026-07-13 | 160.38 | 162.77 | 160.18 | 162.24 | +0.471% | 152,727 | -14.374% |
| 2026-07-10 | 162.79 | 165.38 | 161.33 | 161.48 | -0.413% | 112,942 | -13.971% |
| 2026-07-09 | 163.42 | 164.16 | 159.14 | 162.15 | -0.491% | 249,197 | -14.326% |
| 2026-07-08 | 164.34 | 166.69 | 162.61 | 162.95 | -1.932% | 175,874 | -14.747% |
| 2026-07-07 | 170.35 | 171.10 | 162.05 | 166.16 | -2.768% | 224,123 | -16.394% |
| 2026-07-06 | 170.18 | 172.13 | 168.00 | 170.89 | +0.376% | 120,890 | -18.708% |
| 2026-07-02 | 167.69 | 172.34 | 167.69 | 170.25 | +2.375% | 204,553 | -18.402% |
| 2026-07-01 | 164.59 | 167.45 | 160.95 | 166.30 | +1.100% | 157,618 | -16.464% |
| 2026-06-30 | 168.47 | 168.88 | 163.97 | 164.49 | -1.791% | 191,295 | -15.545% |
| 2026-06-29 | 167.52 | 168.82 | 166.28 | 167.49 | -0.776% | 198,249 | -17.058% |
| 2026-06-26 | 167.26 | 172.39 | 165.79 | 168.80 | +0.452% | 518,009 | -17.701% |
| 2026-06-25 | 165.08 | 170.21 | 164.47 | 168.04 | +2.764% | 96,155 | -17.329% |
| 2026-06-24 | 159.18 | 165.04 | 154.91 | 163.52 | +2.791% | 158,964 | -15.044% |
| 2026-06-23 | 160.73 | 163.06 | 157.00 | 159.08 | -1.223% | 154,199 | -12.673% |
| 2026-06-22 | 160.78 | 162.95 | 159.60 | 161.05 | -0.186% | 181,621 | -13.741% |
| 2026-06-18 | 158.15 | 162.84 | 158.15 | 161.35 | +3.317% | 445,957 | -13.901% |
| 2026-06-17 | 152.63 | 157.69 | 152.63 | 156.17 | +1.786% | 231,546 | -11.046% |
| 2026-06-16 | 152.98 | 155.06 | 149.82 | 153.43 | +0.901% | 222,888 | -9.457% |
| 2026-06-15 | 155.20 | 158.87 | 151.88 | 152.06 | -1.093% | 151,688 | -8.641% |
| 2026-06-12 | 154.80 | 156.00 | 152.53 | 153.74 | -0.434% | 91,499 | -9.640% |
| 2026-06-11 | 152.23 | 155.99 | 151.00 | 154.41 | +2.353% | 143,567 | -10.032% |
| 2026-06-10 | 153.56 | 154.19 | 150.44 | 150.86 | -1.373% | 144,375 | -7.915% |
| 2026-06-09 | 151.97 | 156.00 | 150.93 | 152.96 | +1.520% | 137,472 | -9.179% |
| 2026-06-08 | 150.00 | 153.40 | 150.00 | 150.67 | +0.870% | 159,640 | -7.799% |
| 2026-06-05 | 150.87 | 152.00 | 148.54 | 149.37 | -1.523% | 134,382 | -6.996% |
| 2026-06-04 | 153.49 | 154.13 | 149.83 | 151.68 | +1.039% | 181,787 | -8.412% |
| 2026-06-03 | 151.70 | 152.96 | 148.05 | 150.12 | -1.728% | 153,570 | -7.461% |
| 2026-06-02 | 151.78 | 155.92 | 151.78 | 152.76 | +1.935% | 122,172 | -9.060% |
| 2026-06-01 | 149.70 | 150.37 | 146.13 | 149.86 | -0.564% | 194,132 | -7.300% |
| 2026-05-29 | 153.42 | 153.60 | 150.56 | 150.71 | -1.161% | 147,977 | -7.823% |
| 2026-05-28 | 151.85 | 154.15 | 150.36 | 152.48 | -0.884% | 219,434 | -8.893% |
| 2026-05-27 | 153.50 | 156.54 | 153.35 | 153.84 | +0.826% | 169,137 | -9.698% |
| 2026-05-26 | 150.04 | 154.00 | 148.51 | 152.58 | +1.706% | 111,400 | -8.953% |
| 2026-05-22 | 150.29 | 152.28 | 147.68 | 150.02 | +0.127% | 137,067 | -7.399% |
| 2026-05-21 | 150.27 | 150.29 | 146.31 | 149.83 | -1.531% | 235,686 | -7.282% |
| 2026-05-20 | 148.72 | 152.99 | 146.00 | 152.16 | +1.467% | 199,307 | -8.701% |
| 2026-05-19 | 151.74 | 154.46 | 146.04 | 149.96 | -0.833% | 215,565 | -7.362% |
| 2026-05-18 | 146.05 | 152.39 | 145.76 | 151.22 | +2.682% | 230,775 | -8.134% |
| 2026-05-15 | 151.06 | 151.06 | 146.89 | 147.27 | -3.099% | 159,189 | -5.670% |
| 2026-05-14 | 152.88 | 154.14 | 150.69 | 151.98 | +0.231% | 144,186 | -8.593% |
| 2026-05-13 | 151.59 | 154.84 | 149.66 | 151.63 | 0.000% | 240,844 | -8.382% |
| 2026-05-12 | 154.62 | 155.03 | 150.36 | 151.63 | -2.048% | 238,040 | -8.382% |
| 2026-05-11 | 163.06 | 165.50 | 153.01 | 154.80 | -5.471% | 356,540 | -10.258% |
| 2026-05-08 | 166.65 | 168.59 | 163.62 | 163.76 | -1.468% | 161,260 | -15.169% |
| 2026-05-07 | 172.82 | 172.82 | 165.42 | 166.20 | -2.722% | 253,415 | -16.414% |
| 2026-05-06 | 170.19 | 174.09 | 169.09 | 170.85 | +2.324% | 367,535 | -18.689% |
| 2026-05-05 | 173.41 | 180.63 | 165.79 | 166.97 | -0.251% | 617,479 | -16.799% |
| 2026-05-04 | 170.70 | 172.82 | 167.03 | 167.39 | -2.311% | 132,979 | -17.008% |
| 2026-05-01 | 172.63 | 174.72 | 169.22 | 171.35 | -1.205% | 148,463 | -18.926% |
| 2026-04-30 | 168.76 | 174.69 | 168.01 | 173.44 | +3.011% | 191,330 | -19.903% |
| 2026-04-29 | 168.09 | 169.86 | 166.97 | 168.37 | -0.237% | 204,916 | -17.491% |
| 2026-04-28 | 172.91 | 173.73 | 167.96 | 168.77 | -1.895% | 122,936 | -17.687% |
| 2026-04-27 | 172.01 | 174.48 | 170.16 | 172.03 | +0.081% | 110,566 | -19.247% |
| 2026-04-24 | 173.55 | 174.62 | 171.41 | 171.89 | -1.411% | 168,742 | -19.181% |
| 2026-04-23 | 170.90 | 175.61 | 169.94 | 174.35 | +3.013% | 98,342 | -20.321% |
| 2026-04-22 | 170.75 | 173.44 | 167.87 | 169.25 | +0.041% | 138,362 | -17.920% |
| 2026-04-21 | 173.01 | 174.46 | 167.00 | 169.18 | -2.185% | 215,509 | -17.886% |
| 2026-04-20 | 171.05 | 173.84 | 170.34 | 172.96 | +0.494% | 88,041 | -19.681% |
| 2026-04-17 | 169.58 | 175.16 | 168.84 | 172.11 | +2.465% | 213,253 | -19.284% |
| 2026-04-16 | 168.78 | 170.43 | 166.00 | 167.97 | -0.462% | 190,750 | -17.295% |
| 2026-04-15 | 174.42 | 175.00 | 167.08 | 168.75 | -4.098% | 131,363 | -17.677% |
| 2026-04-14 | 176.56 | 179.15 | 175.00 | 175.96 | -0.340% | 163,864 | -21.050% |
| 2026-04-13 | 176.38 | 178.45 | 175.00 | 176.56 | -0.187% | 180,238 | -21.319% |
| 2026-04-10 | 180.48 | 181.32 | 176.67 | 176.89 | -1.201% | 101,794 | -21.465% |
| 2026-04-09 | 175.48 | 180.23 | 175.13 | 179.04 | +1.554% | 105,162 | -22.408% |
| 2026-04-08 | 174.27 | 179.37 | 174.27 | 176.30 | +4.816% | 174,574 | -21.202% |
| 2026-04-07 | 167.81 | 171.00 | 164.00 | 168.20 | +0.346% | 136,032 | -17.408% |
| 2026-04-06 | 167.31 | 169.25 | 165.23 | 167.62 | -0.345% | 75,046 | -17.122% |
| 2026-04-02 | 167.00 | 169.80 | 164.97 | 168.20 | -1.059% | 136,791 | -17.408% |
| 2026-04-01 | 167.42 | 172.36 | 166.28 | 170.00 | +3.049% | 127,772 | -18.282% |
| 2026-03-31 | 166.86 | 167.35 | 161.24 | 164.97 | +0.396% | 251,470 | -15.791% |
| 2026-03-30 | 167.96 | 169.48 | 162.75 | 164.32 | -1.605% | 185,387 | -15.458% |
| 2026-03-27 | 166.99 | 170.06 | 165.51 | 167.00 | -0.943% | 97,061 | -16.814% |
| 2026-03-26 | 166.97 | 170.24 | 166.97 | 168.59 | -0.331% | 147,840 | -17.599% |
| 2026-03-25 | 173.46 | 174.00 | 169.12 | 169.15 | -1.215% | 100,798 | -17.872% |
| 2026-03-24 | 164.53 | 172.85 | 164.53 | 171.23 | +2.374% | 117,557 | -18.869% |
| 2026-03-23 | 164.40 | 167.63 | 163.76 | 167.26 | +4.668% | 141,121 | -16.944% |
| 2026-03-20 | 163.38 | 164.55 | 159.12 | 159.80 | -2.065% | 349,488 | -13.066% |
| 2026-03-19 | 166.14 | 167.06 | 162.20 | 163.17 | -2.701% | 104,521 | -14.862% |
| 2026-03-18 | 166.45 | 169.74 | 165.29 | 167.70 | +0.546% | 149,885 | -17.162% |
| 2026-03-17 | 171.99 | 171.99 | 164.96 | 166.79 | -1.848% | 135,600 | -16.710% |
| 2026-03-16 | 173.10 | 175.78 | 168.90 | 169.93 | -0.498% | 175,983 | -18.249% |
| 2026-03-13 | 171.10 | 171.85 | 168.10 | 170.78 | +0.370% | 117,144 | -18.656% |
| 2026-03-12 | 173.28 | 174.94 | 169.76 | 170.15 | -3.280% | 213,721 | -18.354% |
| 2026-03-11 | 169.52 | 177.46 | 169.01 | 175.92 | +3.422% | 321,179 | -21.032% |
| 2026-03-10 | 167.98 | 172.17 | 165.00 | 170.10 | +1.310% | 235,616 | -18.330% |
| 2026-03-09 | 165.05 | 174.30 | 158.70 | 167.90 | -0.137% | 205,744 | -17.260% |
| 2026-03-06 | 170.00 | 172.16 | 165.31 | 168.13 | -2.888% | 158,364 | -17.373% |
| 2026-03-05 | 176.00 | 177.68 | 172.50 | 173.13 | -2.741% | 164,392 | -19.760% |
| 2026-03-04 | 185.71 | 188.22 | 177.75 | 178.01 | -3.664% | 279,785 | -21.959% |
| 2026-03-03 | 203.76 | 203.76 | 179.92 | 184.78 | -15.421% | 274,905 | -24.819% |
| 2026-03-02 | 210.60 | 219.88 | 209.89 | 218.47 | +2.313% | 101,154 | -36.412% |
| 2026-02-27 | 214.32 | 214.57 | 210.14 | 213.53 | -1.372% | 213,576 | -34.941% |
| 2026-02-26 | 214.80 | 216.67 | 210.40 | 216.50 | +1.600% | 134,355 | -35.834% |
| 2026-02-25 | 215.81 | 216.29 | 207.76 | 213.09 | -0.957% | 128,215 | -34.807% |
| 2026-02-24 | 210.95 | 216.89 | 210.95 | 215.15 | +1.880% | 148,879 | -35.431% |
| 2026-02-23 | 212.36 | 214.40 | 207.94 | 211.18 | -1.068% | 141,034 | -34.217% |
| 2026-02-20 | 210.22 | 214.65 | 208.25 | 213.46 | +1.512% | 105,147 | -34.920% |
| 2026-02-19 | 204.00 | 210.39 | 201.76 | 210.28 | +3.581% | 107,568 | -33.936% |
| 2026-02-18 | 207.59 | 209.65 | 202.78 | 203.01 | -2.820% | 109,935 | -31.570% |
| 2026-02-17 | 211.95 | 211.95 | 204.31 | 208.90 | -0.920% | 91,185 | -33.499% |
| 2026-02-13 | 208.38 | 213.49 | 208.38 | 210.84 | +0.784% | 65,150 | -34.111% |
| 2026-02-12 | 211.81 | 214.98 | 207.40 | 209.20 | -0.504% | 69,758 | -33.595% |
| 2026-02-11 | 209.27 | 211.92 | 208.88 | 210.26 | +1.418% | 67,624 | -33.929% |
| 2026-02-10 | 208.34 | 211.07 | 207.30 | 207.32 | -0.470% | 83,080 | -32.992% |
| 2026-02-09 | 208.33 | 208.41 | 205.75 | 208.30 | -0.038% | 92,898 | -33.308% |
| 2026-02-06 | 203.27 | 209.55 | 203.27 | 208.38 | +2.807% | 83,435 | -33.333% |
| 2026-02-05 | 203.23 | 205.96 | 201.50 | 202.69 | -0.266% | 102,219 | -31.462% |
| 2026-02-04 | 196.74 | 204.20 | 196.74 | 203.23 | +3.943% | 137,086 | -31.644% |
| 2026-02-03 | 195.42 | 197.60 | 193.70 | 195.52 | +0.267% | 122,463 | -28.948% |
| 2026-02-02 | 194.31 | 197.89 | 194.25 | 195.00 | -0.159% | 177,460 | -28.759% |
| 2026-01-30 | 190.85 | 195.95 | 190.85 | 195.31 | +1.186% | 124,875 | -28.872% |
| 2026-01-29 | 190.98 | 194.13 | 188.96 | 193.02 | +1.111% | 138,376 | -28.028% |
| 2026-01-28 | 192.96 | 194.38 | 189.96 | 190.90 | -1.257% | 68,386 | -27.229% |
| 2026-01-27 | 191.04 | 194.17 | 187.81 | 193.33 | +0.604% | 104,073 | -28.144% |
| 2026-01-26 | 191.42 | 193.07 | 190.40 | 192.17 | +0.539% | 89,833 | -27.710% |
| 2026-01-23 | 191.22 | 193.53 | 189.00 | 191.14 | -0.851% | 64,529 | -27.320% |
| 2026-01-22 | 192.00 | 193.29 | 191.26 | 192.78 | +0.432% | 65,360 | -27.939% |
| 2026-01-21 | 189.90 | 192.52 | 189.42 | 191.95 | +1.733% | 100,073 | -27.627% |
| 2026-01-20 | 190.44 | 193.68 | 188.19 | 188.68 | -2.025% | 86,484 | -26.373% |
| 2026-01-16 | 192.18 | 195.17 | 189.40 | 192.58 | -0.243% | 122,035 | -27.864% |
| 2026-01-15 | 191.14 | 194.86 | 189.55 | 193.05 | +1.243% | 119,611 | -28.039% |
| 2026-01-14 | 188.38 | 192.10 | 188.38 | 190.68 | +0.964% | 86,253 | -27.145% |
| 2026-01-13 | 188.77 | 189.71 | 186.85 | 188.86 | +0.399% | 90,508 | -26.443% |
| 2026-01-12 | 186.00 | 188.95 | 181.47 | 188.11 | +0.642% | 141,599 | -26.150% |
| 2026-01-09 | 185.77 | 188.09 | 184.71 | 186.91 | +0.214% | 104,550 | -25.675% |
| 2026-01-08 | 181.08 | 189.18 | 181.08 | 186.51 | +2.467% | 90,745 | -25.516% |
| 2026-01-07 | 182.50 | 184.07 | 179.30 | 182.02 | -0.514% | 123,916 | -23.679% |
| 2026-01-06 | 180.52 | 183.91 | 177.38 | 182.96 | +0.456% | 165,588 | -24.071% |
| 2026-01-05 | 172.02 | 183.00 | 172.02 | 182.13 | +6.865% | 199,146 | -23.725% |
| 2026-01-02 | 169.65 | 171.20 | 166.44 | 170.43 | +1.525% | 98,855 | -18.489% |
| 2025-12-31 | 170.72 | 170.72 | 167.33 | 167.87 | -1.583% | 55,962 | -17.245% |
| 2025-12-30 | 172.35 | 173.00 | 170.54 | 170.57 | -1.027% | 61,207 | -18.555% |
| 2025-12-29 | 174.50 | 175.00 | 170.72 | 172.34 | -1.159% | 75,683 | -19.392% |
| 2025-12-26 | 173.28 | 174.64 | 172.14 | 174.36 | +0.432% | 62,303 | -20.326% |
| 2025-12-24 | 172.99 | 173.61 | 172.09 | 173.61 | +0.006% | 38,841 | -19.982% |
| 2025-12-23 | 172.66 | 174.00 | 171.78 | 173.60 | +0.731% | 59,469 | -19.977% |
| 2025-12-22 | 172.87 | 175.29 | 171.68 | 172.34 | -0.880% | 82,052 | -19.392% |
| 2025-12-19 | 171.05 | 176.42 | 170.04 | 173.87 | +0.859% | 363,937 | -20.101% |
| 2025-12-18 | 174.43 | 175.89 | 171.97 | 172.39 | -0.703% | 89,102 | -19.415% |
| 2025-12-17 | 177.71 | 181.61 | 172.91 | 173.61 | -2.669% | 149,198 | -19.982% |
| 2025-12-16 | 177.51 | 180.31 | 175.33 | 178.37 | +0.191% | 175,658 | -22.117% |
| 2025-12-15 | 177.39 | 178.91 | 175.99 | 178.03 | +0.383% | 161,894 | -21.968% |
| 2025-12-12 | 174.78 | 178.21 | 174.00 | 177.35 | +1.925% | 137,099 | -21.669% |
| 2025-12-11 | 168.72 | 175.48 | 168.72 | 174.00 | +4.260% | 152,789 | -20.161% |
| 2025-12-10 | 162.06 | 168.01 | 162.00 | 166.89 | +2.739% | 126,454 | -16.760% |
| 2025-12-09 | 163.10 | 165.00 | 161.99 | 162.44 | -0.362% | 69,956 | -14.479% |
| 2025-12-08 | 165.03 | 167.69 | 162.96 | 163.03 | -1.110% | 73,802 | -14.789% |
| 2025-12-05 | 166.39 | 166.89 | 163.63 | 164.86 | -1.092% | 75,895 | -15.735% |
| 2025-12-04 | 164.08 | 167.88 | 162.01 | 166.68 | +0.658% | 108,276 | -16.655% |
| 2025-12-03 | 162.68 | 166.01 | 161.91 | 165.59 | +2.279% | 91,987 | -16.106% |
| 2025-12-02 | 163.16 | 164.88 | 161.00 | 161.90 | -0.620% | 92,293 | -14.194% |
| 2025-12-01 | 159.85 | 164.53 | 159.85 | 162.91 | +1.584% | 180,572 | -14.726% |
| 2025-11-28 | 161.53 | 163.62 | 158.60 | 160.37 | -0.354% | 88,634 | -13.375% |
| 2025-11-26 | 163.96 | 165.87 | 160.59 | 160.94 | -1.650% | 176,518 | -13.682% |
| 2025-11-25 | 160.99 | 164.91 | 160.07 | 163.64 | +2.352% | 194,082 | -15.106% |
| 2025-11-24 | 160.10 | 162.00 | 158.56 | 159.88 | -0.702% | 109,372 | -13.110% |
| 2025-11-21 | 158.70 | 164.06 | 157.75 | 161.01 | +2.034% | 156,057 | -13.720% |
| 2025-11-20 | 160.80 | 161.01 | 156.29 | 157.80 | -1.041% | 108,771 | -11.965% |
| 2025-11-19 | 163.20 | 163.20 | 156.68 | 159.46 | -2.082% | 133,869 | -12.881% |
| 2025-11-18 | 164.47 | 165.86 | 162.40 | 162.85 | +0.736% | 157,002 | -14.695% |
| 2025-11-17 | 162.48 | 164.88 | 161.00 | 161.66 | -0.486% | 211,602 | -14.067% |
| 2025-11-14 | 166.58 | 167.10 | 159.66 | 162.45 | -1.938% | 133,038 | -14.484% |
| 2025-11-13 | 166.19 | 168.89 | 164.73 | 165.66 | -1.010% | 129,540 | -16.141% |
| 2025-11-12 | 165.34 | 168.61 | 163.54 | 167.35 | +1.782% | 171,910 | -16.988% |
| 2025-11-11 | 165.70 | 166.74 | 161.63 | 164.42 | -0.599% | 131,872 | -15.509% |
| 2025-11-10 | 167.14 | 169.02 | 164.56 | 165.41 | -0.869% | 167,624 | -16.015% |
| 2025-11-07 | 167.94 | 173.38 | 159.78 | 166.86 | -3.627% | 198,083 | -16.745% |
| 2025-11-06 | 179.17 | 179.36 | 172.71 | 173.14 | -2.302% | 108,372 | -19.764% |
| 2025-11-05 | 173.92 | 178.30 | 173.92 | 177.22 | +1.390% | 70,201 | -21.612% |
| 2025-11-04 | 176.52 | 178.34 | 173.78 | 174.79 | -1.499% | 121,810 | -20.522% |
| 2025-11-03 | 176.95 | 179.50 | 173.38 | 177.45 | -0.711% | 139,965 | -21.713% |
| 2025-10-31 | 176.55 | 181.20 | 175.85 | 178.72 | +1.035% | 237,178 | -22.269% |
| 2025-10-30 | 179.99 | 182.28 | 175.96 | 176.89 | -1.870% | 73,206 | -21.465% |
| 2025-10-29 | 181.41 | 183.55 | 178.41 | 180.26 | -1.211% | 60,569 | -22.934% |
| 2025-10-28 | 183.81 | 186.84 | 181.60 | 182.47 | -1.378% | 57,264 | -23.867% |
| 2025-10-27 | 188.55 | 189.25 | 184.55 | 185.02 | -1.637% | 48,873 | -24.916% |
| 2025-10-24 | 188.87 | 189.50 | 186.89 | 188.10 | +0.283% | 50,514 | -26.146% |
| 2025-10-23 | 186.78 | 188.19 | 185.61 | 187.57 | +0.251% | 65,470 | -25.937% |
| 2025-10-22 | 185.60 | 187.50 | 184.77 | 187.10 | +0.721% | 106,555 | -25.751% |
| 2025-10-21 | 181.69 | 186.37 | 181.69 | 185.76 | +1.364% | 44,085 | -25.215% |
| 2025-10-20 | 181.81 | 184.47 | 178.02 | 183.26 | +1.344% | 43,091 | -24.195% |
| 2025-10-17 | 183.00 | 184.32 | 179.99 | 180.83 | -1.696% | 89,005 | -23.176% |
| 2025-10-16 | 184.09 | 185.04 | 181.92 | 183.95 | -0.043% | 78,691 | -24.479% |
| 2025-10-15 | 183.86 | 186.72 | 183.68 | 184.03 | +0.409% | 73,628 | -24.512% |
| 2025-10-14 | 180.04 | 184.35 | 180.04 | 183.28 | +0.709% | 84,984 | -24.203% |
| 2025-10-13 | 184.02 | 188.20 | 181.36 | 181.99 | -0.307% | 60,733 | -23.666% |
| 2025-10-10 | 186.27 | 186.63 | 181.81 | 182.55 | -1.585% | 61,315 | -23.900% |
| 2025-10-09 | 189.20 | 189.20 | 185.06 | 185.49 | -2.095% | 56,592 | -25.106% |
| 2025-10-08 | 188.30 | 190.93 | 187.27 | 189.46 | +0.879% | 39,821 | -26.676% |
| 2025-10-07 | 188.07 | 189.25 | 187.81 | 187.81 | -0.498% | 49,991 | -26.032% |
| 2025-10-06 | 193.26 | 193.26 | 186.91 | 188.75 | -1.518% | 93,317 | -26.400% |
| 2025-10-03 | 191.57 | 194.32 | 191.57 | 191.66 | +0.047% | 92,115 | -27.517% |
| 2025-10-02 | 188.22 | 192.35 | 184.45 | 191.57 | +1.279% | 84,046 | -27.483% |
| 2025-10-01 | 190.82 | 190.82 | 186.53 | 189.15 | -0.917% | 95,541 | -26.556% |
| 2025-09-30 | 190.10 | 190.94 | 189.18 | 190.90 | +0.247% | 86,947 | -27.229% |
| 2025-09-29 | 192.37 | 192.37 | 189.50 | 190.43 | -1.137% | 64,749 | -27.049% |
| 2025-09-26 | 192.25 | 194.41 | 191.65 | 192.62 | +0.166% | 68,332 | -27.879% |
| 2025-09-25 | 193.24 | 194.40 | 190.55 | 192.30 | -0.932% | 97,226 | -27.759% |
| 2025-09-24 | 194.94 | 198.06 | 193.35 | 194.11 | -1.367% | 103,797 | -28.432% |
| 2025-09-23 | 198.86 | 201.43 | 195.90 | 196.80 | -0.480% | 92,906 | -29.411% |
| 2025-09-22 | 198.50 | 200.54 | 195.67 | 197.75 | -0.358% | 98,232 | -29.750% |
| 2025-09-19 | 204.02 | 204.02 | 198.01 | 198.46 | -2.763% | 261,966 | -30.001% |
| 2025-09-18 | 202.17 | 206.24 | 202.17 | 204.10 | +1.170% | 89,058 | -31.935% |
| 2025-09-17 | 207.11 | 207.71 | 201.30 | 201.74 | -1.734% | 55,741 | -31.139% |
| 2025-09-16 | 203.79 | 207.00 | 202.10 | 205.30 | +0.430% | 81,293 | -32.333% |
| 2025-09-15 | 207.22 | 207.71 | 203.81 | 204.42 | -0.593% | 84,941 | -32.042% |
| 2025-09-12 | 208.54 | 209.46 | 203.88 | 205.64 | -2.660% | 77,310 | -32.445% |
| 2025-09-11 | 206.67 | 212.13 | 204.49 | 211.26 | +2.504% | 138,883 | -34.242% |
| 2025-09-10 | 207.06 | 208.14 | 205.28 | 206.10 | -0.894% | 52,888 | -32.596% |
| 2025-09-09 | 210.59 | 210.59 | 205.78 | 207.96 | -1.799% | 69,053 | -33.199% |
| 2025-09-08 | 211.15 | 212.12 | 209.52 | 211.77 | +1.219% | 65,128 | -34.401% |
| 2025-09-05 | 209.35 | 212.84 | 207.79 | 209.22 | -0.632% | 52,797 | -33.601% |
| 2025-09-04 | 207.82 | 210.74 | 207.82 | 210.55 | +1.299% | 72,518 | -34.020% |
| 2025-09-03 | 208.16 | 209.21 | 206.32 | 207.85 | -0.441% | 74,262 | -33.163% |
| 2025-09-02 | 208.71 | 212.06 | 207.57 | 208.77 | -1.272% | 57,380 | -33.458% |
| 2025-08-29 | 214.75 | 214.75 | 209.39 | 211.46 | -1.651% | 97,703 | -34.304% |
| 2025-08-28 | 219.13 | 219.13 | 213.10 | 215.01 | -1.163% | 47,257 | -35.389% |
| 2025-08-27 | 215.66 | 218.48 | 214.76 | 217.54 | -0.197% | 70,046 | -36.140% |
| 2025-08-26 | 219.29 | 221.68 | 217.31 | 217.97 | -0.402% | 59,171 | -36.266% |
| 2025-08-25 | 220.86 | 221.50 | 217.51 | 218.85 | -1.205% | 78,518 | -36.523% |
| 2025-08-22 | 214.51 | 224.67 | 214.36 | 221.52 | +4.152% | 84,974 | -37.288% |
| 2025-08-21 | 214.57 | 216.46 | 210.49 | 212.69 | -0.802% | 81,784 | -34.684% |
| 2025-08-20 | 219.39 | 222.10 | 214.38 | 214.41 | -2.621% | 66,186 | -35.208% |
| 2025-08-19 | 226.01 | 227.07 | 220.01 | 220.18 | -2.147% | 53,000 | -36.906% |
| 2025-08-18 | 220.61 | 225.03 | 220.59 | 225.01 | +1.228% | 55,208 | -38.261% |
| 2025-08-15 | 226.54 | 226.54 | 221.11 | 222.28 | -1.828% | 71,424 | -37.502% |
| 2025-08-14 | 230.70 | 230.70 | 225.04 | 226.42 | -2.582% | 75,550 | -38.645% |
| 2025-08-13 | 228.32 | 233.29 | 228.32 | 232.42 | +2.383% | 99,188 | -40.229% |
| 2025-08-12 | 223.53 | 227.38 | 223.53 | 227.01 | +2.418% | 95,639 | -38.804% |
| 2025-08-11 | 224.11 | 224.11 | 219.63 | 221.65 | -0.418% | 124,853 | -37.325% |
| 2025-08-08 | 222.93 | 226.13 | 220.72 | 222.58 | +0.261% | 96,475 | -37.586% |
| 2025-08-07 | 215.07 | 222.44 | 211.14 | 222.00 | -1.232% | 157,157 | -37.423% |
| 2025-08-06 | 225.31 | 226.49 | 222.86 | 224.77 | -0.597% | 73,057 | -38.195% |
| 2025-08-05 | 225.39 | 227.16 | 223.62 | 226.12 | -0.225% | 93,301 | -38.564% |
| 2025-08-04 | 222.79 | 226.63 | 221.75 | 226.63 | +5.106% | 102,886 | -38.702% |
| 2025-08-01 | 220.90 | 220.90 | 215.15 | 215.62 | -3.127% | 63,453 | -35.572% |
| 2025-07-31 | 214.97 | 223.56 | 212.90 | 222.58 | +2.913% | 94,674 | -37.586% |
| 2025-07-30 | 217.77 | 220.68 | 215.21 | 216.28 | -0.258% | 108,015 | -35.768% |
| 2025-07-29 | 219.30 | 219.30 | 215.08 | 216.84 | -0.271% | 69,011 | -35.934% |
| 2025-07-28 | 219.83 | 219.83 | 217.27 | 217.43 | -0.970% | 79,801 | -36.108% |
| 2025-07-25 | 218.21 | 219.56 | 217.29 | 219.56 | +1.049% | 45,566 | -36.728% |
| 2025-07-24 | 217.83 | 218.26 | 215.82 | 217.28 | -0.781% | 52,000 | -36.064% |
| 2025-07-23 | 218.09 | 219.47 | 215.81 | 218.99 | +1.173% | 72,991 | -36.563% |
| 2025-07-22 | 213.45 | 218.37 | 212.96 | 216.45 | +0.190% | 87,946 | -35.819% |
| 2025-07-21 | 218.33 | 218.73 | 215.53 | 216.04 | -0.511% | 52,769 | -35.697% |
| 2025-07-18 | 218.87 | 218.87 | 215.96 | 217.15 | -0.376% | 57,474 | -36.026% |
| 2025-07-17 | 216.00 | 218.84 | 216.00 | 217.97 | +0.461% | 81,371 | -36.266% |
| 2025-07-16 | 219.58 | 220.40 | 215.67 | 216.97 | -1.323% | 103,624 | -35.973% |
| 2025-07-15 | 223.87 | 225.50 | 219.59 | 219.88 | -1.979% | 123,593 | -36.820% |
| 2025-07-14 | 225.27 | 225.27 | 221.13 | 224.32 | -0.717% | 107,162 | -38.071% |
| 2025-07-11 | 224.50 | 227.43 | 223.41 | 225.94 | -0.348% | 119,106 | -38.515% |
| 2025-07-10 | 225.00 | 230.16 | 224.23 | 226.73 | +0.488% | 82,719 | -38.729% |
| 2025-07-09 | 225.43 | 225.78 | 222.22 | 225.63 | +0.719% | 85,915 | -38.430% |
| 2025-07-08 | 224.76 | 227.83 | 224.01 | 224.02 | -0.520% | 96,508 | -37.988% |
| 2025-07-07 | 225.10 | 226.53 | 222.76 | 225.19 | -0.451% | 178,517 | -38.310% |
| 2025-07-03 | 224.93 | 227.00 | 224.93 | 226.21 | +0.324% | 42,357 | -38.588% |
| 2025-07-02 | 221.51 | 225.54 | 221.02 | 225.48 | +1.353% | 99,980 | -38.389% |
| 2025-07-01 | 218.35 | 223.89 | 216.26 | 222.47 | +1.873% | 159,724 | -37.556% |
| 2025-06-30 | 217.98 | 219.66 | 215.66 | 218.38 | +0.590% | 166,441 | -36.386% |
| 2025-06-27 | 219.62 | 219.85 | 215.42 | 217.10 | -1.071% | 323,553 | -36.011% |
| 2025-06-26 | 217.46 | 219.50 | 216.67 | 219.45 | +1.325% | 109,731 | -36.696% |
| 2025-06-25 | 217.34 | 218.17 | 215.55 | 216.58 | -0.198% | 99,803 | -35.857% |
| 2025-06-24 | 213.42 | 218.18 | 212.50 | 217.01 | +2.243% | 141,650 | -35.985% |
| 2025-06-23 | 214.49 | 216.28 | 209.61 | 212.25 | -1.054% | 162,543 | -34.549% |
| 2025-06-20 | 216.00 | 216.89 | 213.14 | 214.51 | -0.246% | 296,892 | -35.238% |
| 2025-06-18 | 216.56 | 220.00 | 214.98 | 215.04 | -0.903% | 137,677 | -35.398% |
| 2025-06-17 | 215.00 | 217.20 | 215.00 | 217.00 | +0.203% | 153,865 | -35.982% |
| 2025-06-16 | 214.64 | 218.53 | 213.90 | 216.56 | +1.930% | 206,011 | -35.851% |
| 2025-06-13 | 212.40 | 213.38 | 210.31 | 212.46 | -0.296% | 131,146 | -34.614% |
| 2025-06-12 | 210.54 | 213.25 | 209.55 | 213.09 | +0.311% | 151,316 | -34.807% |
| 2025-06-11 | 214.00 | 214.13 | 211.01 | 212.43 | -0.534% | 258,547 | -34.604% |
| 2025-06-10 | 209.05 | 213.70 | 208.97 | 213.57 | +2.050% | 123,947 | -34.953% |
| 2025-06-09 | 208.29 | 210.88 | 208.03 | 209.28 | +1.023% | 246,121 | -33.620% |
| 2025-06-06 | 207.80 | 208.68 | 206.59 | 207.16 | +0.901% | 50,730 | -32.941% |
| 2025-06-05 | 205.37 | 206.02 | 202.76 | 205.31 | +0.406% | 72,787 | -32.336% |
| 2025-06-04 | 203.50 | 205.16 | 202.71 | 204.48 | +0.496% | 109,232 | -32.062% |
| 2025-06-03 | 199.21 | 206.48 | 198.90 | 203.47 | +2.550% | 221,745 | -31.725% |
| 2025-06-02 | 196.89 | 199.08 | 195.41 | 198.41 | +0.187% | 62,899 | -29.983% |
| 2025-05-30 | 201.07 | 201.07 | 198.01 | 198.04 | -1.863% | 61,652 | -29.853% |
| 2025-05-29 | 201.87 | 202.03 | 199.20 | 201.80 | +0.699% | 61,178 | -31.160% |
| 2025-05-28 | 201.88 | 203.68 | 199.20 | 200.40 | 0.000% | 85,930 | -30.679% |