ALLY
Ally Financial Inc.
stockNYSE
Market OpenNov 13, 2026 12:01:32 PM EST
38.18USD+0.474%(+0.18)820,683
ALLY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 38.45 | 38.45 | 37.78 | 38.18 | +0.474% | 820,683 | 0.000% |
| 2026-11-12 | 38.26 | 38.49 | 37.69 | 38.00 | -0.706% | 2,996,918 | +0.474% |
| 2026-11-11 | 37.61 | 38.28 | 37.39 | 38.27 | +1.593% | 2,944,393 | -0.235% |
| 2026-11-10 | 38.51 | 38.63 | 37.41 | 37.67 | -2.232% | 3,405,677 | +1.354% |
| 2026-11-09 | 38.71 | 39.03 | 37.60 | 38.53 | +0.943% | 4,263,732 | -0.908% |
| 2026-11-06 | 38.39 | 38.98 | 38.15 | 38.17 | -1.700% | 2,557,113 | +0.026% |
| 2026-11-05 | 39.99 | 40.44 | 38.20 | 38.83 | -1.347% | 4,726,945 | -1.674% |
| 2026-11-04 | 38.87 | 39.42 | 37.58 | 39.36 | +3.797% | 5,689,439 | -2.998% |
| 2026-11-03 | 38.66 | 38.70 | 37.91 | 37.92 | -1.787% | 3,874,206 | +0.686% |
| 2026-11-02 | 38.27 | 38.78 | 38.18 | 38.61 | +1.153% | 3,559,648 | -1.114% |
| 2026-10-30 | 39.30 | 39.30 | 37.83 | 38.17 | -3.708% | 5,870,498 | +0.026% |
| 2026-10-29 | 39.30 | 39.84 | 39.30 | 39.64 | +2.165% | 4,663,452 | -3.683% |
| 2026-10-28 | 38.85 | 39.14 | 38.53 | 38.80 | +0.207% | 4,711,860 | -1.598% |
| 2026-10-27 | 39.19 | 39.21 | 38.71 | 38.72 | -0.232% | 2,989,029 | -1.395% |
| 2026-10-26 | 39.22 | 39.58 | 38.69 | 38.81 | -0.640% | 4,290,994 | -1.623% |
| 2026-10-23 | 38.80 | 39.14 | 38.48 | 39.06 | -0.636% | 3,807,736 | -2.253% |
| 2026-10-22 | 38.33 | 39.33 | 38.33 | 39.31 | +1.602% | 4,579,871 | -2.875% |
| 2026-10-21 | 37.80 | 38.87 | 37.60 | 38.69 | +1.896% | 5,058,122 | -1.318% |
| 2026-10-20 | 37.62 | 38.43 | 36.56 | 37.97 | +1.011% | 7,285,510 | +0.553% |
| 2026-10-19 | 37.81 | 37.85 | 37.28 | 37.59 | -0.239% | 6,407,907 | +1.570% |
| 2026-10-16 | 38.08 | 38.37 | 37.60 | 37.68 | -0.133% | 3,176,325 | +1.327% |
| 2026-10-15 | 36.95 | 37.91 | 36.60 | 37.73 | +2.695% | 3,977,902 | +1.193% |
| 2026-10-14 | 36.99 | 37.26 | 36.16 | 36.74 | -2.287% | 4,846,776 | +3.919% |
| 2026-10-13 | 38.22 | 38.23 | 37.43 | 37.60 | -0.818% | 3,876,082 | +1.543% |
| 2026-10-12 | 37.24 | 38.09 | 37.24 | 37.91 | +0.851% | 4,609,591 | +0.712% |
| 2026-10-09 | 37.74 | 37.81 | 37.37 | 37.59 | -0.634% | 3,063,062 | +1.570% |
| 2026-10-08 | 37.01 | 37.83 | 37.01 | 37.83 | +1.231% | 4,381,526 | +0.925% |
| 2026-10-07 | 37.09 | 37.47 | 36.94 | 37.37 | -0.665% | 4,047,034 | +2.168% |
| 2026-10-06 | 38.08 | 38.22 | 37.51 | 37.62 | -0.027% | 4,122,371 | +1.489% |
| 2026-10-05 | 37.76 | 38.07 | 37.63 | 37.63 | -0.739% | 4,712,306 | +1.462% |
| 2026-10-02 | 38.02 | 38.37 | 37.70 | 37.91 | +0.691% | 3,719,549 | +0.712% |
| 2026-10-01 | 37.25 | 37.65 | 36.65 | 37.65 | +0.080% | 5,166,481 | +1.408% |
| 2026-09-30 | 37.35 | 37.65 | 37.05 | 37.62 | -0.503% | 4,861,426 | +1.489% |
| 2026-09-29 | 38.20 | 38.38 | 37.50 | 37.81 | -0.995% | 3,586,964 | +0.979% |
| 2026-09-28 | 38.75 | 38.75 | 38.06 | 38.19 | -1.547% | 3,387,732 | -0.026% |
| 2026-09-25 | 38.75 | 38.98 | 38.19 | 38.79 | +0.129% | 2,917,134 | -1.573% |
| 2026-09-24 | 38.68 | 38.88 | 38.19 | 38.74 | +0.415% | 3,911,564 | -1.446% |
| 2026-09-23 | 38.87 | 39.02 | 38.46 | 38.58 | -1.254% | 3,885,394 | -1.037% |
| 2026-09-22 | 40.31 | 40.46 | 39.06 | 39.07 | -2.056% | 3,665,311 | -2.278% |
| 2026-09-21 | 40.39 | 40.40 | 39.87 | 39.89 | -0.275% | 2,537,629 | -4.287% |
| 2026-09-18 | 40.47 | 40.49 | 39.85 | 40.00 | -1.478% | 5,420,247 | -4.550% |
| 2026-09-17 | 40.90 | 40.97 | 40.53 | 40.60 | +0.719% | 3,483,840 | -5.961% |
| 2026-09-16 | 41.46 | 41.62 | 39.98 | 40.31 | -3.054% | 5,682,956 | -5.284% |
| 2026-09-15 | 41.59 | 41.81 | 39.84 | 41.58 | -0.858% | 6,263,853 | -8.177% |
| 2026-09-14 | 41.82 | 42.38 | 41.70 | 41.94 | -0.309% | 2,607,873 | -8.965% |
| 2026-09-11 | 42.72 | 42.73 | 41.38 | 42.07 | -0.237% | 3,543,311 | -9.246% |
| 2026-09-10 | 41.79 | 42.18 | 41.36 | 42.17 | +0.813% | 3,787,763 | -9.462% |
| 2026-09-09 | 42.10 | 42.35 | 41.63 | 41.83 | -1.064% | 3,452,597 | -8.726% |
| 2026-09-08 | 43.15 | 43.30 | 42.26 | 42.28 | -3.316% | 2,126,867 | -9.697% |
| 2026-09-04 | 43.08 | 43.92 | 43.08 | 43.73 | +0.321% | 1,561,224 | -12.692% |
| 2026-09-03 | 43.16 | 43.63 | 42.99 | 43.59 | +2.180% | 2,710,913 | -12.411% |
| 2026-09-02 | 42.25 | 43.61 | 42.25 | 42.66 | +1.935% | 3,146,106 | -10.502% |
| 2026-09-01 | 41.83 | 42.42 | 41.73 | 41.85 | -0.853% | 3,182,866 | -8.769% |
| 2026-08-31 | 41.97 | 42.27 | 41.46 | 42.21 | +0.071% | 3,430,718 | -9.548% |
| 2026-08-28 | 42.76 | 42.98 | 42.05 | 42.18 | -1.310% | 2,235,273 | -9.483% |
| 2026-08-27 | 42.38 | 43.08 | 42.09 | 42.74 | +0.470% | 3,737,117 | -10.669% |
| 2026-08-26 | 42.81 | 42.91 | 42.47 | 42.54 | -0.141% | 2,333,392 | -10.249% |
| 2026-08-25 | 42.64 | 42.70 | 42.24 | 42.60 | +0.353% | 5,373,196 | -10.376% |
| 2026-08-24 | 43.00 | 43.33 | 42.42 | 42.45 | -1.118% | 2,530,472 | -10.059% |
| 2026-08-21 | 42.62 | 43.13 | 42.58 | 42.93 | +1.513% | 2,504,179 | -11.065% |
| 2026-08-20 | 42.84 | 43.10 | 41.98 | 42.29 | -1.902% | 3,006,632 | -9.719% |
| 2026-08-19 | 43.94 | 43.94 | 43.10 | 43.11 | -1.192% | 2,733,452 | -11.436% |
| 2026-08-18 | 43.57 | 43.97 | 43.51 | 43.63 | +0.046% | 1,958,806 | -12.491% |
| 2026-08-17 | 44.54 | 44.68 | 43.59 | 43.61 | -2.895% | 2,989,641 | -12.451% |
| 2026-08-14 | 44.55 | 45.15 | 44.37 | 44.91 | +0.695% | 2,210,601 | -14.986% |
| 2026-08-13 | 44.57 | 44.83 | 44.16 | 44.60 | +0.791% | 2,190,333 | -14.395% |
| 2026-08-12 | 44.03 | 44.38 | 43.61 | 44.25 | +0.683% | 2,931,483 | -13.718% |
| 2026-08-11 | 43.79 | 44.42 | 43.79 | 43.95 | +0.365% | 2,018,637 | -13.129% |
| 2026-08-10 | 43.43 | 44.23 | 43.22 | 43.79 | +0.160% | 4,260,903 | -12.811% |
| 2026-08-07 | 44.03 | 44.27 | 43.52 | 43.72 | -0.772% | 3,204,718 | -12.672% |
| 2026-08-06 | 44.68 | 44.87 | 44.02 | 44.06 | -1.520% | 2,259,097 | -13.345% |
| 2026-08-05 | 45.04 | 45.28 | 44.65 | 44.74 | -0.556% | 2,157,500 | -14.662% |
| 2026-08-04 | 44.06 | 45.17 | 44.06 | 44.99 | +2.088% | 3,291,905 | -15.137% |
| 2026-08-03 | 43.46 | 44.56 | 43.38 | 44.07 | +1.708% | 2,353,261 | -13.365% |
| 2026-07-31 | 43.29 | 43.54 | 42.73 | 43.33 | -0.345% | 1,809,383 | -11.886% |
| 2026-07-30 | 43.34 | 43.72 | 42.75 | 43.48 | +1.234% | 2,157,836 | -12.190% |
| 2026-07-29 | 43.71 | 44.46 | 42.93 | 42.95 | -2.630% | 3,272,744 | -11.106% |
| 2026-07-28 | 43.71 | 44.40 | 43.34 | 44.11 | +0.984% | 3,561,513 | -13.444% |
| 2026-07-27 | 43.44 | 43.98 | 43.31 | 43.68 | +1.771% | 3,380,509 | -12.592% |
| 2026-07-24 | 43.90 | 44.63 | 42.21 | 42.92 | -2.388% | 5,923,087 | -11.044% |
| 2026-07-23 | 44.00 | 44.07 | 43.37 | 43.97 | -1.567% | 2,372,319 | -13.168% |
| 2026-07-22 | 44.30 | 44.76 | 43.57 | 44.67 | +0.540% | 4,818,927 | -14.529% |
| 2026-07-21 | 44.73 | 45.71 | 43.73 | 44.43 | -2.395% | 6,703,847 | -14.067% |
| 2026-07-20 | 45.77 | 45.90 | 45.24 | 45.52 | -0.263% | 3,546,529 | -16.125% |
| 2026-07-17 | 46.19 | 46.78 | 45.35 | 45.64 | -2.479% | 3,148,574 | -16.345% |
| 2026-07-16 | 46.46 | 46.81 | 46.12 | 46.80 | +0.993% | 3,023,745 | -18.419% |
| 2026-07-15 | 45.63 | 46.73 | 45.59 | 46.34 | +2.183% | 3,315,096 | -17.609% |
| 2026-07-14 | 45.17 | 45.68 | 45.02 | 45.35 | +0.510% | 2,704,455 | -15.810% |
| 2026-07-13 | 45.69 | 45.90 | 44.85 | 45.12 | -1.031% | 2,433,482 | -15.381% |
| 2026-07-10 | 45.74 | 46.01 | 45.28 | 45.59 | +1.064% | 2,008,115 | -16.254% |
| 2026-07-09 | 44.68 | 45.42 | 44.49 | 45.11 | +1.416% | 1,974,794 | -15.362% |
| 2026-07-08 | 44.95 | 45.14 | 43.66 | 44.48 | -2.026% | 3,523,822 | -14.164% |
| 2026-07-07 | 46.58 | 46.58 | 45.25 | 45.40 | -1.795% | 2,364,579 | -15.903% |
| 2026-07-06 | 45.41 | 46.26 | 45.41 | 46.23 | +2.008% | 1,702,165 | -17.413% |
| 2026-07-02 | 46.53 | 46.67 | 44.69 | 45.32 | -1.649% | 3,329,793 | -15.755% |
| 2026-07-01 | 46.11 | 46.55 | 45.60 | 46.08 | +0.283% | 3,015,721 | -17.144% |
| 2026-06-30 | 47.15 | 47.18 | 45.91 | 45.95 | -2.751% | 3,409,606 | -16.910% |
| 2026-06-29 | 47.03 | 47.29 | 46.51 | 47.25 | +0.170% | 3,032,573 | -19.196% |
| 2026-06-26 | 46.46 | 47.24 | 45.98 | 47.17 | +1.835% | 5,098,125 | -19.059% |
| 2026-06-25 | 46.00 | 47.14 | 45.84 | 46.32 | +1.668% | 2,630,775 | -17.573% |
| 2026-06-24 | 45.17 | 46.10 | 45.17 | 45.56 | +0.730% | 1,903,742 | -16.198% |
| 2026-06-23 | 45.07 | 45.55 | 44.84 | 45.23 | -0.746% | 2,193,787 | -15.587% |
| 2026-06-22 | 45.27 | 46.14 | 45.23 | 45.57 | +0.176% | 2,634,065 | -16.217% |
| 2026-06-18 | 46.01 | 46.46 | 45.43 | 45.49 | -0.022% | 4,230,341 | -16.069% |
| 2026-06-17 | 45.75 | 47.19 | 45.10 | 45.50 | -0.350% | 3,803,971 | -16.088% |
| 2026-06-16 | 45.78 | 45.97 | 45.54 | 45.66 | +0.484% | 3,005,708 | -16.382% |
| 2026-06-15 | 45.21 | 46.16 | 45.17 | 45.44 | +2.412% | 3,416,405 | -15.977% |
| 2026-06-12 | 43.89 | 44.53 | 43.52 | 44.37 | +2.023% | 3,410,573 | -13.951% |
| 2026-06-11 | 42.08 | 43.66 | 41.60 | 43.49 | +3.844% | 3,688,861 | -12.210% |
| 2026-06-10 | 43.21 | 43.31 | 41.85 | 41.88 | -3.391% | 3,993,472 | -8.835% |
| 2026-06-09 | 42.87 | 43.90 | 42.85 | 43.35 | +2.289% | 5,509,728 | -11.926% |
| 2026-06-08 | 42.36 | 42.90 | 41.91 | 42.38 | -0.912% | 3,996,992 | -9.910% |
| 2026-06-05 | 42.40 | 42.78 | 42.20 | 42.77 | +0.849% | 3,275,952 | -10.732% |
| 2026-06-04 | 41.48 | 42.83 | 41.34 | 42.41 | +3.616% | 2,722,579 | -9.974% |
| 2026-06-03 | 41.51 | 41.84 | 40.93 | 40.93 | -2.940% | 2,989,623 | -6.719% |
| 2026-06-02 | 41.67 | 42.60 | 41.58 | 42.17 | +0.285% | 2,976,966 | -9.462% |
| 2026-06-01 | 42.52 | 42.61 | 41.99 | 42.05 | -1.775% | 2,827,666 | -9.203% |
| 2026-05-29 | 42.84 | 43.36 | 42.65 | 42.81 | +0.023% | 5,014,452 | -10.815% |
| 2026-05-28 | 42.69 | 43.13 | 42.08 | 42.80 | -0.326% | 4,822,399 | -10.794% |
| 2026-05-27 | 43.00 | 43.42 | 42.72 | 42.94 | +0.468% | 2,952,014 | -11.085% |
| 2026-05-26 | 42.57 | 43.24 | 42.57 | 42.74 | +0.921% | 3,124,318 | -10.669% |
| 2026-05-22 | 42.81 | 42.94 | 42.23 | 42.35 | -0.936% | 2,566,572 | -9.847% |
| 2026-05-21 | 42.39 | 43.19 | 41.88 | 42.75 | +0.305% | 2,778,885 | -10.690% |
| 2026-05-20 | 41.20 | 42.77 | 40.62 | 42.62 | +4.333% | 2,517,727 | -10.418% |
| 2026-05-19 | 42.11 | 42.20 | 40.72 | 40.85 | -2.992% | 3,505,341 | -6.536% |
| 2026-05-18 | 42.09 | 42.73 | 41.94 | 42.11 | +0.286% | 1,943,923 | -9.333% |
| 2026-05-15 | 42.38 | 42.50 | 41.57 | 41.99 | -0.897% | 2,628,959 | -9.074% |
| 2026-05-14 | 42.15 | 42.74 | 42.12 | 42.37 | +1.582% | 1,997,384 | -9.889% |
| 2026-05-13 | 42.65 | 42.65 | 41.61 | 41.71 | -2.638% | 2,823,502 | -8.463% |
| 2026-05-12 | 42.80 | 42.90 | 42.15 | 42.84 | +0.234% | 2,795,850 | -10.878% |
| 2026-05-11 | 44.25 | 44.50 | 42.55 | 42.74 | -3.391% | 3,339,601 | -10.669% |
| 2026-05-08 | 43.92 | 44.26 | 43.41 | 44.24 | +1.028% | 4,657,118 | -13.698% |
| 2026-05-07 | 44.33 | 44.56 | 43.31 | 43.79 | -1.151% | 3,291,901 | -12.811% |
| 2026-05-06 | 44.11 | 44.79 | 44.11 | 44.30 | +2.523% | 3,565,925 | -13.815% |
| 2026-05-05 | 43.15 | 43.80 | 43.15 | 43.21 | +0.418% | 3,090,405 | -11.641% |
| 2026-05-04 | 43.29 | 43.88 | 42.97 | 43.03 | -0.875% | 2,741,659 | -11.271% |
| 2026-05-01 | 44.16 | 44.22 | 43.30 | 43.41 | -2.208% | 2,075,303 | -12.048% |
| 2026-04-30 | 43.73 | 44.50 | 43.67 | 44.39 | +1.324% | 2,775,212 | -13.990% |
| 2026-04-29 | 44.42 | 44.69 | 43.47 | 43.81 | -1.351% | 2,383,166 | -12.851% |
| 2026-04-28 | 44.95 | 45.21 | 44.12 | 44.41 | +0.023% | 2,038,080 | -14.028% |
| 2026-04-27 | 44.16 | 44.88 | 44.16 | 44.40 | +0.498% | 2,738,409 | -14.009% |
| 2026-04-24 | 45.01 | 45.01 | 43.91 | 44.18 | -1.866% | 2,922,523 | -13.581% |
| 2026-04-23 | 45.52 | 45.93 | 44.53 | 45.02 | -1.531% | 3,082,932 | -15.193% |
| 2026-04-22 | 45.95 | 46.35 | 45.35 | 45.72 | +0.044% | 6,310,657 | -16.492% |
| 2026-04-21 | 46.45 | 47.02 | 45.38 | 45.70 | -1.296% | 5,518,395 | -16.455% |
| 2026-04-20 | 45.13 | 46.80 | 45.12 | 46.30 | +2.072% | 4,622,583 | -17.538% |
| 2026-04-17 | 44.15 | 45.84 | 43.57 | 45.36 | +8.103% | 7,596,124 | -15.829% |
| 2026-04-16 | 42.26 | 42.74 | 41.79 | 41.96 | -0.663% | 5,216,993 | -9.009% |
| 2026-04-15 | 42.85 | 43.13 | 42.17 | 42.24 | -0.775% | 3,423,453 | -9.612% |
| 2026-04-14 | 42.06 | 42.78 | 41.99 | 42.57 | +1.502% | 2,870,933 | -10.312% |
| 2026-04-13 | 40.91 | 41.98 | 40.85 | 41.94 | +1.623% | 1,927,685 | -8.965% |
| 2026-04-10 | 41.77 | 41.77 | 41.14 | 41.27 | -1.268% | 2,621,813 | -7.487% |
| 2026-04-09 | 41.56 | 41.98 | 41.21 | 41.80 | +0.216% | 3,033,500 | -8.660% |
| 2026-04-08 | 41.82 | 42.36 | 41.42 | 41.71 | +3.524% | 4,090,642 | -8.463% |
| 2026-04-07 | 40.12 | 40.42 | 39.64 | 40.29 | -0.074% | 2,786,709 | -5.237% |
| 2026-04-06 | 39.88 | 40.41 | 39.80 | 40.32 | +1.205% | 2,738,770 | -5.308% |
| 2026-04-02 | 39.09 | 40.38 | 38.62 | 39.84 | +0.176% | 2,310,825 | -4.167% |
| 2026-04-01 | 39.75 | 39.99 | 39.27 | 39.77 | +1.376% | 2,825,556 | -3.998% |
| 2026-03-31 | 38.66 | 39.51 | 38.26 | 39.23 | +3.482% | 3,822,791 | -2.677% |
| 2026-03-30 | 38.01 | 38.63 | 37.65 | 37.91 | +0.318% | 3,631,438 | +0.712% |
| 2026-03-27 | 38.78 | 38.81 | 37.69 | 37.79 | -3.449% | 2,855,807 | +1.032% |
| 2026-03-26 | 38.99 | 39.56 | 38.85 | 39.14 | -0.229% | 2,535,076 | -2.453% |
| 2026-03-25 | 39.96 | 40.23 | 38.92 | 39.23 | -0.734% | 2,763,781 | -2.677% |
| 2026-03-24 | 38.64 | 39.87 | 38.64 | 39.52 | +0.765% | 3,316,736 | -3.391% |
| 2026-03-23 | 39.00 | 39.85 | 38.83 | 39.22 | +2.056% | 3,782,803 | -2.652% |
| 2026-03-20 | 38.00 | 38.86 | 37.83 | 38.43 | +0.893% | 5,265,385 | -0.651% |
| 2026-03-19 | 37.13 | 38.25 | 36.97 | 38.09 | +1.330% | 4,481,752 | +0.236% |
| 2026-03-18 | 37.13 | 38.02 | 37.13 | 37.59 | +0.616% | 5,248,843 | +1.570% |
| 2026-03-17 | 36.56 | 37.56 | 36.55 | 37.36 | +3.893% | 4,888,622 | +2.195% |
| 2026-03-16 | 36.47 | 37.00 | 35.95 | 35.96 | -0.498% | 3,801,757 | +6.174% |
| 2026-03-13 | 37.10 | 37.34 | 36.08 | 36.14 | -1.900% | 3,737,101 | +5.645% |
| 2026-03-12 | 36.01 | 36.88 | 35.92 | 36.84 | -0.027% | 4,310,624 | +3.637% |
| 2026-03-11 | 37.30 | 37.54 | 36.48 | 36.85 | -1.418% | 4,051,575 | +3.609% |
| 2026-03-10 | 38.73 | 38.93 | 37.38 | 37.38 | -2.758% | 4,554,680 | +2.140% |
| 2026-03-09 | 37.29 | 38.58 | 36.56 | 38.44 | +0.972% | 5,402,943 | -0.676% |
| 2026-03-06 | 38.84 | 38.88 | 37.83 | 38.07 | -4.586% | 5,195,809 | +0.289% |
| 2026-03-05 | 40.00 | 40.57 | 39.52 | 39.90 | -1.262% | 3,107,608 | -4.311% |
| 2026-03-04 | 40.15 | 40.62 | 39.92 | 40.41 | +1.329% | 3,694,017 | -5.518% |
| 2026-03-03 | 38.67 | 40.32 | 38.30 | 39.88 | +0.327% | 2,885,189 | -4.263% |
| 2026-03-02 | 38.31 | 39.92 | 37.85 | 39.75 | +0.786% | 3,088,413 | -3.950% |
| 2026-02-27 | 41.07 | 41.32 | 38.77 | 39.44 | -5.961% | 6,488,624 | -3.195% |
| 2026-02-26 | 41.70 | 42.30 | 41.62 | 41.94 | +1.085% | 3,800,138 | -8.965% |
| 2026-02-25 | 40.89 | 41.66 | 40.61 | 41.49 | +2.419% | 2,218,526 | -7.978% |
| 2026-02-24 | 39.85 | 41.37 | 39.63 | 40.51 | +1.351% | 4,272,652 | -5.752% |
| 2026-02-23 | 41.87 | 42.22 | 39.60 | 39.97 | -5.104% | 3,884,399 | -4.478% |
| 2026-02-20 | 41.79 | 42.13 | 41.15 | 42.12 | +0.525% | 3,064,117 | -9.354% |
| 2026-02-19 | 41.70 | 41.98 | 41.15 | 41.90 | -0.475% | 2,637,905 | -8.878% |
| 2026-02-18 | 41.39 | 42.41 | 41.37 | 42.10 | +1.962% | 3,826,355 | -9.311% |
| 2026-02-17 | 41.18 | 41.88 | 40.64 | 41.29 | +1.201% | 3,807,520 | -7.532% |
| 2026-02-13 | 40.73 | 40.99 | 40.16 | 40.80 | -0.073% | 3,047,090 | -6.422% |
| 2026-02-12 | 41.99 | 42.23 | 39.63 | 40.83 | -2.039% | 5,578,761 | -6.490% |
| 2026-02-11 | 42.51 | 42.91 | 41.16 | 41.68 | -1.675% | 3,191,797 | -8.397% |
| 2026-02-10 | 42.10 | 42.90 | 41.87 | 42.39 | +0.833% | 3,117,828 | -9.932% |
| 2026-02-09 | 42.10 | 42.69 | 41.94 | 42.04 | -0.638% | 3,955,856 | -9.182% |
| 2026-02-06 | 42.60 | 42.89 | 42.26 | 42.31 | +0.427% | 3,717,818 | -9.761% |
| 2026-02-05 | 42.67 | 42.94 | 41.08 | 42.13 | -2.792% | 3,851,120 | -9.376% |
| 2026-02-04 | 42.16 | 43.66 | 42.16 | 43.34 | +3.043% | 3,922,592 | -11.906% |
| 2026-02-03 | 42.28 | 42.99 | 41.64 | 42.06 | -0.237% | 3,709,026 | -9.225% |
| 2026-02-02 | 41.94 | 42.42 | 41.25 | 42.16 | -0.284% | 3,490,680 | -9.440% |
| 2026-01-30 | 42.76 | 43.14 | 42.06 | 42.28 | -1.583% | 4,023,009 | -9.697% |
| 2026-01-29 | 42.93 | 43.36 | 42.30 | 42.96 | +1.560% | 2,995,809 | -11.127% |
| 2026-01-28 | 42.97 | 43.15 | 41.93 | 42.30 | -1.376% | 5,496,259 | -9.740% |
| 2026-01-27 | 42.17 | 43.24 | 42.00 | 42.89 | +1.611% | 5,782,955 | -10.982% |
| 2026-01-26 | 41.78 | 42.30 | 41.36 | 42.21 | +2.676% | 3,886,877 | -9.548% |
| 2026-01-23 | 41.66 | 41.91 | 41.11 | 41.11 | -2.096% | 3,801,381 | -7.127% |
| 2026-01-22 | 42.70 | 43.32 | 41.62 | 41.99 | -1.037% | 5,412,346 | -9.074% |
| 2026-01-21 | 40.48 | 43.12 | 39.70 | 42.43 | +0.024% | 9,281,849 | -10.016% |
| 2026-01-20 | 42.53 | 43.33 | 42.19 | 42.42 | -2.729% | 5,278,679 | -9.995% |
| 2026-01-16 | 43.69 | 44.10 | 43.54 | 43.61 | -0.092% | 4,545,375 | -12.451% |
| 2026-01-15 | 44.40 | 44.40 | 43.59 | 43.65 | -0.501% | 2,814,439 | -12.532% |
| 2026-01-14 | 43.59 | 43.91 | 43.08 | 43.87 | +0.297% | 2,805,108 | -12.970% |
| 2026-01-13 | 44.34 | 44.52 | 43.66 | 43.74 | -1.420% | 2,668,900 | -12.711% |
| 2026-01-12 | 44.70 | 45.05 | 44.00 | 44.37 | -2.953% | 4,432,667 | -13.951% |
| 2026-01-09 | 46.13 | 46.48 | 45.35 | 45.72 | -0.414% | 3,036,271 | -16.492% |
| 2026-01-08 | 46.60 | 46.87 | 45.89 | 45.91 | -1.375% | 3,791,883 | -16.837% |
| 2026-01-07 | 47.00 | 47.00 | 45.83 | 46.55 | -1.084% | 2,962,855 | -17.981% |
| 2026-01-06 | 46.84 | 47.27 | 46.08 | 47.06 | +0.922% | 3,360,103 | -18.870% |
| 2026-01-05 | 45.64 | 47.13 | 45.64 | 46.63 | +1.901% | 2,275,515 | -18.121% |
| 2026-01-02 | 45.46 | 45.83 | 44.96 | 45.76 | +1.038% | 2,145,799 | -16.565% |
| 2025-12-31 | 45.67 | 45.75 | 45.24 | 45.29 | -0.658% | 1,368,950 | -15.699% |
| 2025-12-30 | 45.74 | 45.85 | 45.50 | 45.59 | -0.393% | 2,023,233 | -16.254% |
| 2025-12-29 | 46.10 | 46.18 | 45.68 | 45.77 | -1.059% | 1,240,569 | -16.583% |
| 2025-12-26 | 46.29 | 46.44 | 46.01 | 46.26 | -0.065% | 1,014,306 | -17.466% |
| 2025-12-24 | 46.45 | 46.69 | 46.26 | 46.29 | -0.302% | 736,752 | -17.520% |
| 2025-12-23 | 46.42 | 46.78 | 46.25 | 46.43 | +0.043% | 2,623,188 | -17.769% |
| 2025-12-22 | 45.91 | 46.59 | 45.88 | 46.41 | +1.576% | 2,303,778 | -17.733% |
| 2025-12-19 | 45.50 | 45.88 | 45.26 | 45.69 | +0.550% | 3,776,832 | -16.437% |
| 2025-12-18 | 45.00 | 45.91 | 44.90 | 45.44 | +1.792% | 2,919,505 | -15.977% |
| 2025-12-17 | 44.97 | 45.23 | 44.45 | 44.64 | +0.699% | 2,606,302 | -14.471% |
| 2025-12-16 | 45.01 | 45.19 | 44.12 | 44.33 | -1.159% | 2,142,559 | -13.873% |
| 2025-12-15 | 45.61 | 45.61 | 44.53 | 44.85 | -0.752% | 2,874,985 | -14.872% |
| 2025-12-12 | 46.01 | 46.24 | 44.86 | 45.19 | -1.375% | 3,173,271 | -15.512% |
| 2025-12-11 | 44.53 | 45.98 | 44.53 | 45.82 | +2.989% | 4,141,614 | -16.674% |
| 2025-12-10 | 43.92 | 45.09 | 43.41 | 44.49 | +5.078% | 9,207,370 | -14.183% |
| 2025-12-09 | 42.57 | 42.96 | 42.29 | 42.34 | -0.727% | 2,244,893 | -9.825% |
| 2025-12-08 | 42.47 | 43.23 | 41.81 | 42.65 | +0.613% | 4,307,249 | -10.481% |
| 2025-12-05 | 42.35 | 42.73 | 42.16 | 42.39 | -0.071% | 2,594,582 | -9.932% |
| 2025-12-04 | 41.73 | 42.70 | 41.59 | 42.42 | +1.580% | 2,582,114 | -9.995% |
| 2025-12-03 | 41.20 | 41.83 | 41.19 | 41.76 | +1.408% | 2,357,074 | -8.573% |
| 2025-12-02 | 41.61 | 41.69 | 40.98 | 41.18 | -0.627% | 3,978,252 | -7.285% |
| 2025-12-01 | 41.07 | 41.77 | 40.98 | 41.44 | +0.339% | 2,461,649 | -7.867% |
| 2025-11-28 | 41.29 | 41.45 | 41.04 | 41.30 | +0.365% | 823,858 | -7.554% |
| 2025-11-26 | 40.92 | 41.52 | 40.82 | 41.15 | +1.006% | 1,905,234 | -7.217% |
| 2025-11-25 | 39.87 | 40.93 | 39.70 | 40.74 | +2.775% | 3,795,659 | -6.284% |
| 2025-11-24 | 38.67 | 39.73 | 38.50 | 39.64 | +3.015% | 3,295,199 | -3.683% |
| 2025-11-21 | 37.78 | 39.47 | 37.63 | 38.48 | +2.422% | 3,655,072 | -0.780% |
| 2025-11-20 | 38.90 | 39.50 | 37.51 | 37.57 | -2.161% | 3,025,361 | +1.624% |
| 2025-11-19 | 37.76 | 38.52 | 37.66 | 38.40 | +1.992% | 2,368,738 | -0.573% |
| 2025-11-18 | 37.35 | 37.94 | 37.18 | 37.65 | -0.159% | 3,652,761 | +1.408% |
| 2025-11-17 | 39.09 | 39.09 | 37.49 | 37.71 | -4.021% | 2,506,778 | +1.246% |
| 2025-11-14 | 38.73 | 39.31 | 38.47 | 39.29 | +0.204% | 2,580,141 | -2.825% |
| 2025-11-13 | 39.89 | 40.23 | 38.96 | 39.21 | -2.681% | 2,801,741 | -2.627% |
| 2025-11-12 | 39.53 | 40.38 | 39.53 | 40.29 | +2.078% | 2,582,800 | -5.237% |
| 2025-11-11 | 39.39 | 39.73 | 38.85 | 39.47 | +0.509% | 1,785,657 | -3.268% |
| 2025-11-10 | 39.50 | 39.89 | 39.02 | 39.27 | 0.000% | 2,997,152 | -2.776% |
| 2025-11-07 | 38.38 | 39.29 | 38.06 | 39.27 | +1.657% | 2,772,316 | -2.776% |
| 2025-11-06 | 40.02 | 40.32 | 38.56 | 38.63 | -3.304% | 4,448,640 | -1.165% |
| 2025-11-05 | 39.67 | 40.27 | 39.15 | 39.95 | +0.833% | 3,384,834 | -4.431% |
| 2025-11-04 | 38.91 | 40.25 | 38.60 | 39.62 | +0.609% | 4,082,098 | -3.635% |
| 2025-11-03 | 38.68 | 39.82 | 38.23 | 39.38 | +1.052% | 2,965,514 | -3.047% |
| 2025-10-31 | 38.84 | 39.04 | 38.50 | 38.97 | -0.587% | 2,474,121 | -2.027% |
| 2025-10-30 | 39.89 | 40.12 | 39.09 | 39.20 | -1.926% | 2,987,256 | -2.602% |
| 2025-10-29 | 40.35 | 40.83 | 39.71 | 39.97 | -2.106% | 3,579,415 | -4.478% |
| 2025-10-28 | 41.40 | 41.48 | 40.51 | 40.83 | -1.114% | 1,879,572 | -6.490% |
| 2025-10-27 | 42.25 | 42.41 | 41.28 | 41.29 | -1.244% | 2,516,497 | -7.532% |
| 2025-10-24 | 41.64 | 42.16 | 41.20 | 41.81 | +1.926% | 2,598,731 | -8.682% |
| 2025-10-23 | 40.86 | 41.19 | 40.53 | 41.02 | +1.034% | 2,255,806 | -6.923% |
| 2025-10-22 | 41.15 | 41.15 | 39.97 | 40.60 | -0.927% | 3,952,888 | -5.961% |
| 2025-10-21 | 40.64 | 41.93 | 40.56 | 40.98 | +1.185% | 2,995,293 | -6.833% |
| 2025-10-20 | 40.82 | 40.91 | 39.79 | 40.50 | +1.708% | 4,155,807 | -5.728% |
| 2025-10-17 | 40.00 | 41.26 | 38.70 | 39.82 | +3.563% | 8,977,955 | -4.119% |
| 2025-10-16 | 39.65 | 39.99 | 38.31 | 38.45 | -3.149% | 5,972,281 | -0.702% |
| 2025-10-15 | 40.19 | 40.42 | 39.30 | 39.70 | -0.601% | 2,972,706 | -3.829% |
| 2025-10-14 | 37.52 | 40.42 | 37.51 | 39.94 | +5.466% | 5,186,468 | -4.407% |
| 2025-10-13 | 37.46 | 38.20 | 37.46 | 37.87 | +2.462% | 2,851,247 | +0.819% |
| 2025-10-10 | 39.58 | 39.58 | 36.94 | 36.96 | -5.690% | 3,959,413 | +3.301% |
| 2025-10-09 | 39.08 | 39.50 | 38.79 | 39.19 | +0.281% | 2,874,134 | -2.577% |
| 2025-10-08 | 40.11 | 40.29 | 39.08 | 39.08 | -2.104% | 3,291,158 | -2.303% |
| 2025-10-07 | 39.56 | 40.37 | 39.44 | 39.92 | +0.327% | 4,488,053 | -4.359% |
| 2025-10-06 | 39.90 | 40.36 | 38.71 | 39.79 | +0.404% | 4,195,854 | -4.046% |
| 2025-10-03 | 38.81 | 39.63 | 38.77 | 39.63 | +2.008% | 3,789,634 | -3.659% |
| 2025-10-02 | 38.68 | 38.99 | 38.19 | 38.85 | +0.258% | 2,958,428 | -1.725% |
| 2025-10-01 | 38.88 | 39.72 | 38.69 | 38.75 | -1.148% | 4,041,957 | -1.471% |
| 2025-09-30 | 40.03 | 40.48 | 38.33 | 39.20 | -1.656% | 5,802,374 | -2.602% |
| 2025-09-29 | 40.50 | 40.55 | 39.50 | 39.86 | -0.747% | 4,214,272 | -4.215% |
| 2025-09-26 | 41.00 | 41.09 | 40.15 | 40.16 | -1.641% | 3,245,090 | -4.930% |
| 2025-09-25 | 40.17 | 41.35 | 39.65 | 40.83 | -2.716% | 5,659,886 | -6.490% |
| 2025-09-24 | 42.69 | 42.95 | 41.84 | 41.97 | -1.664% | 4,120,774 | -9.030% |
| 2025-09-23 | 43.59 | 44.06 | 42.52 | 42.68 | -1.840% | 4,737,177 | -10.544% |
| 2025-09-22 | 43.85 | 44.01 | 43.12 | 43.48 | -1.651% | 4,897,252 | -12.190% |
| 2025-09-19 | 44.79 | 44.83 | 44.09 | 44.21 | -0.830% | 5,339,997 | -13.639% |
| 2025-09-18 | 44.25 | 44.76 | 43.93 | 44.58 | +1.433% | 3,068,577 | -14.356% |
| 2025-09-17 | 43.33 | 44.71 | 43.33 | 43.95 | +1.501% | 4,044,357 | -13.129% |
| 2025-09-16 | 43.28 | 43.42 | 42.77 | 43.30 | +0.534% | 3,793,562 | -11.824% |
| 2025-09-15 | 42.50 | 43.12 | 42.39 | 43.07 | +2.013% | 3,061,360 | -11.354% |
| 2025-09-12 | 41.94 | 42.37 | 41.85 | 42.22 | +0.285% | 3,082,379 | -9.569% |
| 2025-09-11 | 41.21 | 42.12 | 40.98 | 42.10 | +2.408% | 2,439,676 | -9.311% |
| 2025-09-10 | 41.28 | 41.78 | 40.83 | 41.11 | -0.724% | 2,246,644 | -7.127% |
| 2025-09-09 | 41.27 | 41.97 | 41.23 | 41.41 | +0.169% | 2,533,280 | -7.800% |
| 2025-09-08 | 41.42 | 41.48 | 40.93 | 41.34 | -0.048% | 2,054,446 | -7.644% |
| 2025-09-05 | 41.88 | 42.46 | 41.27 | 41.36 | -0.505% | 3,612,323 | -7.689% |
| 2025-09-04 | 41.09 | 41.59 | 40.38 | 41.57 | +1.713% | 1,909,494 | -8.155% |
| 2025-09-03 | 40.59 | 41.08 | 40.39 | 40.87 | +0.270% | 1,967,117 | -6.582% |
| 2025-09-02 | 40.97 | 40.98 | 40.09 | 40.76 | -0.706% | 2,049,816 | -6.330% |
| 2025-08-29 | 41.21 | 41.45 | 40.80 | 41.05 | 0.000% | 2,233,072 | -6.991% |
| 2025-08-28 | 41.25 | 41.29 | 40.91 | 41.05 | -0.024% | 2,721,838 | -6.991% |
| 2025-08-27 | 40.57 | 41.26 | 40.56 | 41.06 | +0.736% | 2,575,726 | -7.014% |
| 2025-08-26 | 40.54 | 40.99 | 40.43 | 40.76 | +0.098% | 1,934,890 | -6.330% |
| 2025-08-25 | 40.51 | 40.84 | 40.26 | 40.72 | +0.345% | 3,028,284 | -6.238% |
| 2025-08-22 | 38.70 | 40.79 | 38.64 | 40.58 | +5.540% | 4,048,277 | -5.914% |
| 2025-08-21 | 38.00 | 38.50 | 37.62 | 38.45 | +0.549% | 1,738,000 | -0.702% |
| 2025-08-20 | 38.21 | 38.39 | 37.80 | 38.24 | -0.078% | 2,047,514 | -0.157% |
| 2025-08-19 | 38.42 | 38.80 | 38.16 | 38.27 | -0.339% | 1,775,947 | -0.235% |
| 2025-08-18 | 38.78 | 38.88 | 38.28 | 38.40 | -1.158% | 2,435,373 | -0.573% |
| 2025-08-15 | 39.00 | 39.20 | 38.48 | 38.85 | -0.103% | 3,697,914 | -1.725% |
| 2025-08-14 | 38.50 | 38.91 | 38.14 | 38.89 | 0.000% | 2,252,193 | -1.826% |
| 2025-08-13 | 38.50 | 38.93 | 38.41 | 38.89 | +1.514% | 3,398,486 | -1.826% |
| 2025-08-12 | 37.60 | 38.39 | 37.54 | 38.31 | +2.929% | 2,340,344 | -0.339% |
| 2025-08-11 | 37.52 | 37.73 | 37.22 | 37.22 | -0.694% | 2,021,511 | +2.579% |
| 2025-08-08 | 37.30 | 37.53 | 36.79 | 37.48 | +1.434% | 1,813,306 | +1.868% |
| 2025-08-07 | 37.62 | 37.70 | 36.70 | 36.95 | -0.725% | 2,333,284 | +3.329% |
| 2025-08-06 | 37.36 | 37.73 | 37.20 | 37.22 | -0.054% | 2,390,739 | +2.579% |
| 2025-08-05 | 37.58 | 37.73 | 36.83 | 37.24 | -0.534% | 1,988,771 | +2.524% |
| 2025-08-04 | 37.23 | 37.45 | 36.89 | 37.44 | +1.107% | 3,788,706 | +1.976% |
| 2025-08-01 | 37.01 | 37.16 | 36.11 | 37.03 | -2.166% | 3,526,216 | +3.106% |
| 2025-07-31 | 38.39 | 38.46 | 37.71 | 37.85 | -1.072% | 2,625,276 | +0.872% |
| 2025-07-30 | 38.66 | 38.78 | 37.90 | 38.26 | -0.649% | 2,904,099 | -0.209% |
| 2025-07-29 | 39.11 | 39.18 | 38.35 | 38.51 | -0.799% | 2,975,969 | -0.857% |
| 2025-07-28 | 38.58 | 38.85 | 38.27 | 38.82 | +0.727% | 2,743,243 | -1.649% |
| 2025-07-25 | 38.51 | 38.60 | 37.83 | 38.54 | +0.417% | 2,691,779 | -0.934% |
| 2025-07-24 | 39.45 | 39.45 | 38.34 | 38.38 | -2.688% | 3,173,031 | -0.521% |
| 2025-07-23 | 39.31 | 39.51 | 38.87 | 39.44 | +1.545% | 4,673,155 | -3.195% |
| 2025-07-22 | 38.69 | 39.35 | 38.50 | 38.84 | -0.026% | 4,156,816 | -1.699% |
| 2025-07-21 | 39.73 | 39.97 | 38.39 | 38.85 | -2.583% | 6,676,645 | -1.725% |
| 2025-07-18 | 39.98 | 40.43 | 38.51 | 39.88 | -0.895% | 5,850,497 | -4.263% |
| 2025-07-17 | 39.25 | 40.30 | 39.20 | 40.24 | +2.314% | 3,702,281 | -5.119% |
| 2025-07-16 | 39.23 | 39.48 | 38.71 | 39.33 | +0.743% | 2,562,098 | -2.924% |
| 2025-07-15 | 40.63 | 40.79 | 39.02 | 39.04 | -3.961% | 2,982,413 | -2.203% |
| 2025-07-14 | 40.55 | 40.88 | 40.34 | 40.65 | +0.519% | 2,853,828 | -6.076% |
| 2025-07-11 | 40.22 | 40.59 | 39.94 | 40.44 | -0.197% | 2,608,362 | -5.589% |
| 2025-07-10 | 40.58 | 40.76 | 40.28 | 40.52 | +0.372% | 3,781,400 | -5.775% |
| 2025-07-09 | 40.78 | 40.88 | 40.22 | 40.37 | +0.050% | 2,594,145 | -5.425% |
| 2025-07-08 | 40.77 | 41.10 | 40.31 | 40.35 | -0.148% | 2,917,194 | -5.378% |
| 2025-07-07 | 40.80 | 41.28 | 40.04 | 40.41 | -1.941% | 2,752,251 | -5.518% |
| 2025-07-03 | 41.00 | 41.27 | 40.98 | 41.21 | +0.758% | 1,977,599 | -7.353% |
| 2025-07-02 | 40.40 | 40.91 | 40.06 | 40.90 | +1.716% | 2,679,173 | -6.650% |
| 2025-07-01 | 38.91 | 40.36 | 38.67 | 40.21 | +3.235% | 4,166,707 | -5.048% |
| 2025-06-30 | 39.06 | 39.35 | 38.74 | 38.95 | +0.103% | 2,839,239 | -1.977% |
| 2025-06-27 | 38.87 | 39.32 | 38.60 | 38.91 | +0.335% | 4,134,151 | -1.876% |
| 2025-06-26 | 38.38 | 39.04 | 38.12 | 38.78 | +1.651% | 3,436,207 | -1.547% |
| 2025-06-25 | 37.94 | 38.17 | 37.67 | 38.15 | +0.527% | 2,152,954 | +0.079% |
| 2025-06-24 | 37.47 | 37.98 | 37.15 | 37.95 | +2.540% | 4,277,938 | +0.606% |
| 2025-06-23 | 36.65 | 37.05 | 36.10 | 37.01 | +0.189% | 2,135,742 | +3.161% |
| 2025-06-20 | 37.14 | 37.29 | 36.88 | 36.94 | +0.271% | 3,170,118 | +3.357% |
| 2025-06-18 | 36.15 | 37.16 | 36.00 | 36.84 | +1.965% | 2,865,144 | +3.637% |
| 2025-06-17 | 36.33 | 36.58 | 35.94 | 36.13 | -1.338% | 3,503,437 | +5.674% |
| 2025-06-16 | 36.38 | 36.70 | 36.12 | 36.62 | +1.666% | 2,318,274 | +4.260% |
| 2025-06-13 | 36.25 | 36.74 | 35.90 | 36.02 | -2.093% | 2,836,450 | +5.997% |
| 2025-06-12 | 37.04 | 37.09 | 36.52 | 36.79 | -1.631% | 3,993,205 | +3.778% |
| 2025-06-11 | 37.01 | 38.05 | 36.95 | 37.40 | +1.658% | 5,846,640 | +2.086% |
| 2025-06-10 | 36.67 | 36.89 | 36.28 | 36.79 | +0.519% | 3,135,828 | +3.778% |
| 2025-06-09 | 36.80 | 36.98 | 36.30 | 36.60 | +0.826% | 3,267,292 | +4.317% |
| 2025-06-06 | 35.80 | 36.33 | 35.71 | 36.30 | +3.125% | 3,036,443 | +5.179% |
| 2025-06-05 | 35.32 | 35.52 | 34.73 | 35.20 | -0.396% | 2,834,998 | +8.466% |
| 2025-06-04 | 35.69 | 35.91 | 35.24 | 35.34 | -0.925% | 6,260,587 | +8.036% |
| 2025-06-03 | 35.24 | 35.79 | 34.71 | 35.67 | +1.220% | 5,536,455 | +7.037% |
| 2025-06-02 | 34.90 | 35.26 | 34.30 | 35.24 | +0.686% | 4,122,989 | +8.343% |
| 2025-05-30 | 35.10 | 35.53 | 34.62 | 35.00 | -0.794% | 23,890,057 | +9.086% |
| 2025-05-29 | 35.28 | 35.43 | 34.87 | 35.28 | +1.089% | 4,042,791 | +8.220% |
| 2025-05-28 | 34.76 | 35.05 | 34.40 | 34.90 | 0.000% | 3,653,362 | +9.398% |