AMRC
Ameresco, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
25.42USD-1.815%(-0.47)344,532
After-hoursNov 13, 2026 4:10:30 PM EST
25.46USD+0.157%(+0.04)
AMRC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 25.62 | 26.34 | 24.80 | 25.46 | -1.661% | 344,532 | 0.000% |
| 2026-11-12 | 25.53 | 26.49 | 24.89 | 25.89 | -2.339% | 729,340 | -1.661% |
| 2026-11-11 | 27.90 | 28.61 | 26.36 | 26.51 | -4.019% | 871,377 | -3.961% |
| 2026-11-10 | 23.75 | 27.69 | 23.66 | 27.62 | +23.029% | 1,184,358 | -7.820% |
| 2026-11-09 | 22.48 | 23.42 | 22.15 | 22.45 | +3.887% | 812,477 | +13.408% |
| 2026-11-06 | 19.88 | 21.73 | 19.75 | 21.61 | +12.846% | 961,407 | +17.816% |
| 2026-11-05 | 20.58 | 20.88 | 18.09 | 19.15 | -9.882% | 1,124,417 | +32.950% |
| 2026-11-04 | 23.15 | 23.73 | 21.23 | 21.25 | -4.623% | 509,388 | +19.812% |
| 2026-11-03 | 21.38 | 22.43 | 21.06 | 22.28 | +6.298% | 526,730 | +14.273% |
| 2026-11-02 | 20.85 | 21.99 | 20.33 | 20.96 | +3.200% | 479,082 | +21.469% |
| 2026-10-30 | 19.97 | 20.62 | 19.68 | 20.31 | -3.286% | 504,118 | +25.357% |
| 2026-10-29 | 20.42 | 21.56 | 20.02 | 21.00 | +3.397% | 382,350 | +21.238% |
| 2026-10-28 | 19.96 | 20.63 | 19.04 | 20.31 | +1.958% | 891,395 | +25.357% |
| 2026-10-27 | 18.92 | 20.50 | 18.86 | 19.92 | +8.734% | 711,745 | +27.811% |
| 2026-10-26 | 18.68 | 18.95 | 18.27 | 18.32 | -1.133% | 622,343 | +38.974% |
| 2026-10-23 | 18.80 | 19.04 | 18.35 | 18.53 | -2.883% | 483,150 | +37.399% |
| 2026-10-22 | 19.50 | 20.00 | 18.83 | 19.08 | -3.831% | 635,301 | +33.438% |
| 2026-10-21 | 19.29 | 19.96 | 19.00 | 19.84 | +5.813% | 491,863 | +28.327% |
| 2026-10-20 | 18.63 | 19.38 | 18.38 | 18.75 | -0.583% | 450,856 | +35.787% |
| 2026-10-19 | 20.05 | 20.05 | 18.41 | 18.86 | -3.282% | 549,424 | +34.995% |
| 2026-10-16 | 19.98 | 20.60 | 19.30 | 19.50 | -2.937% | 678,208 | +30.564% |
| 2026-10-15 | 19.60 | 20.17 | 19.02 | 20.09 | -0.099% | 791,461 | +26.730% |
| 2026-10-14 | 20.44 | 20.50 | 19.89 | 20.11 | -3.734% | 631,913 | +26.604% |
| 2026-10-13 | 20.73 | 21.00 | 20.24 | 20.89 | 0.000% | 552,448 | +21.876% |
| 2026-10-12 | 21.08 | 21.20 | 20.61 | 20.89 | -2.063% | 264,565 | +21.876% |
| 2026-10-09 | 21.26 | 21.73 | 20.91 | 21.33 | +1.523% | 369,159 | +19.362% |
| 2026-10-08 | 21.66 | 22.05 | 20.56 | 21.01 | -4.195% | 565,698 | +21.180% |
| 2026-10-07 | 22.15 | 22.15 | 21.32 | 21.93 | -3.307% | 455,316 | +16.097% |
| 2026-10-06 | 21.87 | 22.75 | 21.71 | 22.68 | +5.537% | 385,570 | +12.257% |
| 2026-10-05 | 21.60 | 21.84 | 20.58 | 21.49 | -0.371% | 645,612 | +18.474% |
| 2026-10-02 | 21.63 | 22.48 | 21.53 | 21.57 | +2.714% | 380,434 | +18.034% |
| 2026-10-01 | 20.65 | 21.23 | 20.18 | 21.00 | +1.400% | 588,035 | +21.238% |
| 2026-09-30 | 21.29 | 21.55 | 20.68 | 20.71 | -1.522% | 477,431 | +22.936% |
| 2026-09-29 | 20.71 | 21.32 | 20.37 | 21.03 | +3.494% | 700,046 | +21.065% |
| 2026-09-28 | 21.03 | 21.36 | 20.26 | 20.32 | -5.400% | 457,024 | +25.295% |
| 2026-09-25 | 21.98 | 22.31 | 21.39 | 21.48 | -0.877% | 613,204 | +18.529% |
| 2026-09-24 | 22.09 | 22.09 | 20.96 | 21.67 | -4.663% | 481,114 | +17.490% |
| 2026-09-23 | 23.92 | 24.09 | 22.70 | 22.73 | -6.152% | 399,797 | +12.011% |
| 2026-09-22 | 24.32 | 24.50 | 23.84 | 24.22 | +0.581% | 612,482 | +5.120% |
| 2026-09-21 | 24.50 | 24.65 | 23.80 | 24.08 | +1.389% | 467,787 | +5.731% |
| 2026-09-18 | 24.23 | 24.23 | 22.91 | 23.75 | +0.211% | 1,235,295 | +7.200% |
| 2026-09-17 | 23.55 | 24.54 | 23.30 | 23.70 | +3.675% | 639,587 | +7.426% |
| 2026-09-16 | 22.90 | 22.99 | 22.22 | 22.86 | +2.282% | 454,371 | +11.374% |
| 2026-09-15 | 22.99 | 23.12 | 21.81 | 22.35 | -1.455% | 809,183 | +13.915% |
| 2026-09-14 | 22.60 | 23.37 | 22.41 | 22.68 | -4.626% | 924,202 | +12.257% |
| 2026-09-11 | 23.10 | 24.09 | 23.10 | 23.78 | +4.344% | 516,621 | +7.065% |
| 2026-09-10 | 22.13 | 23.14 | 22.05 | 22.79 | -0.044% | 692,002 | +11.716% |
| 2026-09-09 | 23.96 | 24.36 | 22.65 | 22.80 | -4.722% | 453,237 | +11.667% |
| 2026-09-08 | 23.50 | 24.53 | 23.46 | 23.93 | +3.369% | 580,597 | +6.394% |
| 2026-09-04 | 22.80 | 23.44 | 22.52 | 23.15 | +1.669% | 605,157 | +9.978% |
| 2026-09-03 | 21.96 | 22.80 | 21.63 | 22.77 | +4.354% | 723,115 | +11.814% |
| 2026-09-02 | 22.35 | 22.92 | 21.77 | 21.82 | -3.451% | 737,160 | +16.682% |
| 2026-09-01 | 22.00 | 22.64 | 21.91 | 22.60 | +2.170% | 802,597 | +12.655% |
| 2026-08-31 | 21.75 | 22.37 | 21.68 | 22.12 | +0.591% | 571,767 | +15.099% |
| 2026-08-28 | 23.35 | 23.47 | 21.83 | 21.99 | -4.016% | 618,610 | +15.780% |
| 2026-08-27 | 23.00 | 23.10 | 22.37 | 22.91 | +3.384% | 688,498 | +11.131% |
| 2026-08-26 | 22.85 | 23.00 | 21.60 | 22.16 | +0.408% | 642,468 | +14.892% |
| 2026-08-25 | 21.52 | 22.44 | 20.62 | 22.07 | +5.246% | 995,592 | +15.360% |
| 2026-08-24 | 21.19 | 21.29 | 20.37 | 20.97 | -1.918% | 965,399 | +21.412% |
| 2026-08-21 | 22.51 | 22.63 | 21.30 | 21.38 | -3.650% | 791,514 | +19.083% |
| 2026-08-20 | 24.41 | 24.47 | 22.07 | 22.19 | -12.465% | 1,966,218 | +14.736% |
| 2026-08-19 | 25.74 | 26.73 | 25.27 | 25.35 | -0.549% | 644,956 | +0.434% |
| 2026-08-18 | 26.65 | 26.97 | 25.43 | 25.49 | -10.561% | 985,261 | -0.118% |
| 2026-08-17 | 28.20 | 28.62 | 27.77 | 28.50 | +2.151% | 475,034 | -10.667% |
| 2026-08-14 | 27.47 | 28.82 | 27.46 | 27.90 | +0.396% | 401,014 | -8.746% |
| 2026-08-13 | 27.19 | 28.09 | 27.13 | 27.79 | +0.652% | 423,570 | -8.384% |
| 2026-08-12 | 28.17 | 28.44 | 27.04 | 27.61 | +6.643% | 507,673 | -7.787% |
| 2026-08-11 | 25.87 | 26.43 | 25.29 | 25.89 | +2.413% | 429,014 | -1.661% |
| 2026-08-10 | 25.60 | 25.83 | 24.58 | 25.28 | -1.442% | 568,812 | +0.712% |
| 2026-08-07 | 26.38 | 26.84 | 25.40 | 25.65 | +0.391% | 496,956 | -0.741% |
| 2026-08-06 | 25.54 | 27.04 | 25.35 | 25.55 | -0.429% | 837,532 | -0.352% |
| 2026-08-05 | 27.66 | 27.69 | 25.36 | 25.66 | -8.160% | 788,884 | -0.779% |
| 2026-08-04 | 31.93 | 31.93 | 27.33 | 27.94 | +22.921% | 3,003,694 | -8.876% |
| 2026-08-03 | 20.67 | 23.23 | 20.64 | 22.73 | +7.879% | 953,649 | +12.011% |
| 2026-07-31 | 21.44 | 21.70 | 20.47 | 21.07 | +1.985% | 603,116 | +20.835% |
| 2026-07-30 | 19.71 | 20.90 | 19.08 | 20.66 | +11.615% | 595,186 | +23.233% |
| 2026-07-29 | 19.79 | 20.09 | 18.38 | 18.51 | -5.849% | 700,123 | +37.547% |
| 2026-07-28 | 20.19 | 20.70 | 18.58 | 19.66 | -6.780% | 639,198 | +29.502% |
| 2026-07-27 | 22.44 | 22.44 | 20.80 | 21.09 | -3.034% | 724,473 | +20.721% |
| 2026-07-24 | 23.96 | 23.96 | 21.55 | 21.75 | -7.722% | 370,199 | +17.057% |
| 2026-07-23 | 23.14 | 23.89 | 23.07 | 23.57 | +0.770% | 324,970 | +8.019% |
| 2026-07-22 | 22.97 | 23.82 | 22.93 | 23.39 | +1.168% | 428,856 | +8.850% |
| 2026-07-21 | 22.89 | 23.53 | 22.58 | 23.12 | +2.528% | 402,760 | +10.121% |
| 2026-07-20 | 23.28 | 23.64 | 22.45 | 22.55 | -2.423% | 474,805 | +12.905% |
| 2026-07-17 | 22.55 | 23.83 | 22.46 | 23.11 | -2.035% | 683,813 | +10.169% |
| 2026-07-16 | 24.00 | 24.18 | 22.83 | 23.59 | -4.417% | 599,099 | +7.927% |
| 2026-07-15 | 25.00 | 25.76 | 24.36 | 24.68 | -1.280% | 314,044 | +3.160% |
| 2026-07-14 | 24.80 | 25.47 | 24.49 | 25.00 | +5.263% | 564,984 | +1.840% |
| 2026-07-13 | 24.36 | 24.46 | 23.64 | 23.75 | -4.771% | 484,820 | +7.200% |
| 2026-07-10 | 26.03 | 26.03 | 24.88 | 24.94 | -2.768% | 278,535 | +2.085% |
| 2026-07-09 | 26.10 | 26.40 | 25.30 | 25.65 | +1.624% | 416,126 | -0.741% |
| 2026-07-08 | 24.72 | 25.37 | 24.63 | 25.24 | -0.981% | 499,726 | +0.872% |
| 2026-07-07 | 26.44 | 26.44 | 24.85 | 25.49 | -5.767% | 465,681 | -0.118% |
| 2026-07-06 | 25.72 | 27.11 | 25.60 | 27.05 | +6.496% | 482,999 | -5.878% |
| 2026-07-02 | 26.93 | 27.56 | 24.34 | 25.40 | -4.259% | 566,957 | +0.236% |
| 2026-07-01 | 27.10 | 27.91 | 25.95 | 26.53 | -3.877% | 498,744 | -4.033% |
| 2026-06-30 | 26.97 | 27.78 | 26.75 | 27.60 | +3.877% | 435,370 | -7.754% |
| 2026-06-29 | 26.98 | 27.33 | 25.80 | 26.57 | -0.932% | 549,143 | -4.178% |
| 2026-06-26 | 26.81 | 27.54 | 26.35 | 26.82 | -3.386% | 907,220 | -5.071% |
| 2026-06-25 | 28.10 | 28.61 | 26.96 | 27.76 | +0.289% | 570,228 | -8.285% |
| 2026-06-24 | 27.45 | 28.43 | 27.07 | 27.68 | -0.324% | 351,208 | -8.020% |
| 2026-06-23 | 27.50 | 28.82 | 27.00 | 27.77 | -4.043% | 719,036 | -8.318% |
| 2026-06-22 | 28.16 | 29.20 | 28.13 | 28.94 | +1.047% | 542,201 | -12.025% |
| 2026-06-18 | 27.75 | 28.69 | 27.50 | 28.64 | +4.947% | 854,759 | -11.103% |
| 2026-06-17 | 27.71 | 29.18 | 26.79 | 27.29 | +0.516% | 638,426 | -6.706% |
| 2026-06-16 | 28.01 | 28.59 | 27.05 | 27.15 | -3.518% | 623,169 | -6.225% |
| 2026-06-15 | 28.98 | 29.39 | 28.05 | 28.14 | +0.285% | 523,655 | -9.524% |
| 2026-06-12 | 28.07 | 28.98 | 27.77 | 28.06 | +0.646% | 445,019 | -9.266% |
| 2026-06-11 | 26.27 | 27.96 | 25.92 | 27.88 | +8.104% | 434,417 | -8.680% |
| 2026-06-10 | 26.53 | 26.92 | 25.27 | 25.79 | -4.233% | 892,276 | -1.280% |
| 2026-06-09 | 27.92 | 28.52 | 25.93 | 26.93 | -2.990% | 727,365 | -5.459% |
| 2026-06-08 | 29.37 | 29.50 | 27.54 | 27.76 | -2.460% | 721,583 | -8.285% |
| 2026-06-05 | 31.75 | 31.93 | 26.32 | 28.46 | -13.046% | 1,628,931 | -10.541% |
| 2026-06-04 | 32.49 | 33.24 | 32.24 | 32.73 | -1.800% | 397,661 | -22.212% |
| 2026-06-03 | 35.35 | 36.28 | 32.96 | 33.33 | -7.596% | 620,013 | -23.612% |
| 2026-06-02 | 34.70 | 36.82 | 34.03 | 36.07 | +4.249% | 468,195 | -29.415% |
| 2026-06-01 | 35.32 | 35.33 | 34.02 | 34.60 | -3.835% | 354,421 | -26.416% |
| 2026-05-29 | 36.59 | 36.92 | 34.66 | 35.98 | -1.586% | 527,290 | -29.238% |
| 2026-05-28 | 35.60 | 36.92 | 35.27 | 36.56 | +1.725% | 459,085 | -30.361% |
| 2026-05-27 | 35.75 | 37.14 | 34.70 | 35.94 | +1.211% | 715,105 | -29.160% |
| 2026-05-26 | 33.47 | 36.39 | 33.47 | 35.51 | +11.772% | 1,316,768 | -28.302% |
| 2026-05-22 | 29.81 | 32.49 | 29.65 | 31.77 | +5.129% | 648,173 | -19.862% |
| 2026-05-21 | 29.07 | 30.65 | 29.07 | 30.22 | +2.406% | 405,435 | -15.751% |
| 2026-05-20 | 29.51 | 30.10 | 28.50 | 29.51 | +2.005% | 582,603 | -13.724% |
| 2026-05-19 | 30.72 | 31.07 | 27.71 | 28.93 | -6.738% | 926,082 | -11.994% |
| 2026-05-18 | 33.03 | 33.49 | 30.48 | 31.02 | -6.085% | 619,958 | -17.924% |
| 2026-05-15 | 32.16 | 34.35 | 31.73 | 33.03 | -0.751% | 1,047,147 | -22.919% |
| 2026-05-14 | 29.33 | 33.61 | 28.44 | 33.28 | +14.838% | 1,482,582 | -23.498% |
| 2026-05-13 | 29.50 | 30.21 | 28.22 | 28.98 | -0.855% | 495,725 | -12.146% |
| 2026-05-12 | 30.01 | 30.06 | 28.34 | 29.23 | -4.415% | 378,178 | -12.898% |
| 2026-05-11 | 30.00 | 30.93 | 29.93 | 30.58 | +2.069% | 359,903 | -16.743% |
| 2026-05-08 | 30.22 | 30.74 | 29.36 | 29.96 | +0.909% | 406,165 | -15.020% |
| 2026-05-07 | 31.57 | 31.79 | 29.61 | 29.69 | -5.895% | 429,063 | -14.247% |
| 2026-05-06 | 30.97 | 32.74 | 29.86 | 31.55 | +2.535% | 648,615 | -19.303% |
| 2026-05-05 | 29.72 | 33.00 | 29.51 | 30.77 | -2.255% | 882,827 | -17.257% |
| 2026-05-04 | 31.31 | 32.32 | 31.00 | 31.48 | +0.383% | 558,056 | -19.123% |
| 2026-05-01 | 29.56 | 31.51 | 29.50 | 31.36 | +5.982% | 607,411 | -18.814% |
| 2026-04-30 | 27.64 | 29.62 | 27.13 | 29.59 | +8.428% | 484,611 | -13.957% |
| 2026-04-29 | 27.78 | 27.78 | 26.81 | 27.29 | -1.622% | 331,634 | -6.706% |
| 2026-04-28 | 27.50 | 27.90 | 26.86 | 27.74 | -0.609% | 323,376 | -8.219% |
| 2026-04-27 | 28.16 | 28.82 | 27.49 | 27.91 | -0.036% | 408,388 | -8.778% |
| 2026-04-24 | 27.88 | 28.14 | 27.44 | 27.92 | +0.576% | 450,211 | -8.811% |
| 2026-04-23 | 27.81 | 28.25 | 26.67 | 27.76 | +0.799% | 551,290 | -8.285% |
| 2026-04-22 | 27.53 | 28.81 | 27.09 | 27.54 | +2.953% | 415,536 | -7.553% |
| 2026-04-21 | 26.91 | 27.86 | 26.52 | 26.75 | -0.595% | 511,250 | -4.822% |
| 2026-04-20 | 25.64 | 27.00 | 25.48 | 26.91 | +4.020% | 400,375 | -5.388% |
| 2026-04-17 | 25.59 | 26.17 | 25.41 | 25.87 | +3.439% | 437,588 | -1.585% |
| 2026-04-16 | 25.75 | 25.76 | 24.63 | 25.01 | -2.381% | 475,708 | +1.799% |
| 2026-04-15 | 25.64 | 26.00 | 25.18 | 25.62 | -0.736% | 355,051 | -0.625% |
| 2026-04-14 | 25.54 | 26.10 | 25.05 | 25.81 | +3.989% | 564,683 | -1.356% |
| 2026-04-13 | 26.13 | 26.34 | 24.68 | 24.82 | -5.985% | 451,326 | +2.579% |
| 2026-04-10 | 26.08 | 27.25 | 25.73 | 26.40 | +1.538% | 518,363 | -3.561% |
| 2026-04-09 | 25.12 | 26.31 | 25.12 | 26.00 | +2.930% | 440,256 | -2.077% |
| 2026-04-08 | 25.32 | 25.80 | 24.55 | 25.26 | +5.206% | 880,489 | +0.792% |
| 2026-04-07 | 24.07 | 24.49 | 23.23 | 24.01 | +0.042% | 769,723 | +6.039% |
| 2026-04-06 | 24.51 | 24.78 | 23.75 | 24.00 | -2.399% | 465,409 | +6.083% |
| 2026-04-02 | 23.87 | 25.05 | 23.20 | 24.59 | -0.324% | 754,956 | +3.538% |
| 2026-04-01 | 24.84 | 25.70 | 23.65 | 24.67 | -3.255% | 780,027 | +3.202% |
| 2026-03-31 | 25.18 | 25.62 | 24.03 | 25.50 | +2.947% | 952,579 | -0.157% |
| 2026-03-30 | 27.49 | 27.49 | 24.70 | 24.77 | -7.402% | 513,989 | +2.786% |
| 2026-03-27 | 27.17 | 27.57 | 26.36 | 26.75 | -1.835% | 654,330 | -4.822% |
| 2026-03-26 | 28.40 | 29.12 | 27.04 | 27.25 | -5.283% | 550,404 | -6.569% |
| 2026-03-25 | 28.87 | 29.05 | 27.61 | 28.77 | +1.589% | 654,180 | -11.505% |
| 2026-03-24 | 27.53 | 28.59 | 27.43 | 28.32 | +2.165% | 335,603 | -10.099% |
| 2026-03-23 | 26.99 | 28.00 | 26.99 | 27.72 | +3.976% | 542,445 | -8.153% |
| 2026-03-20 | 26.86 | 27.75 | 25.83 | 26.66 | -0.634% | 1,313,656 | -4.501% |
| 2026-03-19 | 25.97 | 27.25 | 25.36 | 26.83 | +0.562% | 338,285 | -5.106% |
| 2026-03-18 | 26.08 | 26.77 | 25.52 | 26.68 | +2.144% | 443,174 | -4.573% |
| 2026-03-17 | 25.93 | 26.30 | 25.49 | 26.12 | +2.071% | 289,533 | -2.527% |
| 2026-03-16 | 25.35 | 25.85 | 24.77 | 25.59 | +3.561% | 417,727 | -0.508% |
| 2026-03-13 | 26.26 | 26.54 | 24.67 | 24.71 | -5.974% | 655,351 | +3.035% |
| 2026-03-12 | 25.31 | 26.97 | 25.13 | 26.28 | +1.782% | 490,810 | -3.120% |
| 2026-03-11 | 26.51 | 26.90 | 25.80 | 25.82 | -2.049% | 619,964 | -1.394% |
| 2026-03-10 | 26.23 | 26.88 | 25.81 | 26.36 | +0.457% | 474,910 | -3.414% |
| 2026-03-09 | 25.11 | 26.58 | 24.51 | 26.24 | +2.101% | 401,932 | -2.973% |
| 2026-03-06 | 26.24 | 26.61 | 25.65 | 25.70 | -5.306% | 559,548 | -0.934% |
| 2026-03-05 | 27.71 | 27.91 | 26.65 | 27.14 | -3.588% | 425,087 | -6.190% |
| 2026-03-04 | 28.73 | 29.80 | 28.11 | 28.15 | +0.896% | 521,330 | -9.556% |
| 2026-03-03 | 31.00 | 31.15 | 26.30 | 27.90 | -9.855% | 1,175,606 | -8.746% |
| 2026-03-02 | 29.27 | 31.35 | 29.21 | 30.95 | +1.609% | 462,196 | -17.738% |
| 2026-02-27 | 31.13 | 31.27 | 29.57 | 30.46 | -4.424% | 483,828 | -16.415% |
| 2026-02-26 | 32.30 | 32.30 | 30.66 | 31.87 | -3.013% | 437,167 | -20.113% |
| 2026-02-25 | 33.47 | 33.60 | 32.67 | 32.86 | -1.143% | 332,088 | -22.520% |
| 2026-02-24 | 32.75 | 33.74 | 31.75 | 33.24 | +1.095% | 368,702 | -23.406% |
| 2026-02-23 | 33.49 | 33.85 | 32.00 | 32.88 | -2.520% | 295,282 | -22.567% |
| 2026-02-20 | 33.70 | 34.57 | 32.96 | 33.73 | -0.648% | 457,998 | -24.518% |
| 2026-02-19 | 32.81 | 34.00 | 32.34 | 33.95 | +3.097% | 315,760 | -25.007% |
| 2026-02-18 | 32.60 | 33.90 | 32.47 | 32.93 | +1.354% | 355,483 | -22.684% |
| 2026-02-17 | 32.71 | 33.06 | 31.15 | 32.49 | -0.581% | 489,459 | -21.637% |
| 2026-02-13 | 33.45 | 34.15 | 32.19 | 32.68 | -1.832% | 434,698 | -22.093% |
| 2026-02-12 | 34.02 | 34.12 | 33.00 | 33.29 | -1.187% | 387,150 | -23.521% |
| 2026-02-11 | 33.43 | 33.73 | 31.32 | 33.69 | +2.870% | 555,959 | -24.429% |
| 2026-02-10 | 32.03 | 33.85 | 31.41 | 32.75 | +1.205% | 436,834 | -22.260% |
| 2026-02-09 | 31.16 | 32.76 | 30.39 | 32.36 | +4.657% | 555,625 | -21.323% |
| 2026-02-06 | 27.81 | 31.54 | 27.43 | 30.92 | +16.110% | 903,664 | -17.658% |
| 2026-02-05 | 29.25 | 29.55 | 26.29 | 26.63 | -11.322% | 752,849 | -4.394% |
| 2026-02-04 | 31.92 | 32.76 | 29.00 | 30.03 | -4.485% | 315,847 | -15.218% |
| 2026-02-03 | 31.21 | 32.14 | 30.12 | 31.44 | +2.846% | 383,359 | -19.020% |
| 2026-02-02 | 30.88 | 31.54 | 29.93 | 30.57 | -2.457% | 375,825 | -16.716% |
| 2026-01-30 | 31.90 | 33.21 | 30.94 | 31.34 | -3.182% | 446,038 | -18.762% |
| 2026-01-29 | 33.49 | 33.70 | 31.64 | 32.37 | -2.822% | 445,235 | -21.347% |
| 2026-01-28 | 33.83 | 34.01 | 32.71 | 33.31 | +0.878% | 407,436 | -23.566% |
| 2026-01-27 | 32.07 | 33.83 | 31.86 | 33.02 | +3.608% | 432,099 | -22.895% |
| 2026-01-26 | 32.36 | 32.72 | 31.86 | 31.87 | -1.969% | 287,581 | -20.113% |
| 2026-01-23 | 33.47 | 33.85 | 32.21 | 32.51 | -0.642% | 431,588 | -21.686% |
| 2026-01-22 | 32.34 | 33.29 | 32.13 | 32.72 | +2.571% | 525,560 | -22.188% |
| 2026-01-21 | 31.71 | 32.55 | 30.89 | 31.90 | +2.375% | 665,927 | -20.188% |
| 2026-01-20 | 32.23 | 32.60 | 30.69 | 31.16 | -5.975% | 652,075 | -18.293% |
| 2026-01-16 | 31.58 | 33.82 | 31.06 | 33.14 | +5.811% | 1,887,430 | -23.174% |
| 2026-01-15 | 30.78 | 31.71 | 30.35 | 31.32 | +2.219% | 468,267 | -18.710% |
| 2026-01-14 | 30.83 | 31.25 | 30.07 | 30.64 | -2.977% | 735,156 | -16.906% |
| 2026-01-13 | 31.62 | 31.80 | 31.02 | 31.58 | +1.641% | 303,609 | -19.379% |
| 2026-01-12 | 30.43 | 31.82 | 30.27 | 31.07 | +2.575% | 373,625 | -18.056% |
| 2026-01-09 | 29.81 | 30.68 | 29.66 | 30.29 | +3.449% | 310,874 | -15.946% |
| 2026-01-08 | 29.22 | 30.10 | 28.99 | 29.28 | +0.068% | 429,005 | -13.046% |
| 2026-01-07 | 30.29 | 30.29 | 29.06 | 29.26 | -3.940% | 472,371 | -12.987% |
| 2026-01-06 | 30.92 | 30.92 | 29.51 | 30.46 | -1.488% | 590,005 | -16.415% |
| 2026-01-05 | 30.95 | 31.04 | 29.74 | 30.92 | +0.815% | 309,242 | -17.658% |
| 2026-01-02 | 29.97 | 31.12 | 29.66 | 30.67 | +4.712% | 314,733 | -16.987% |
| 2025-12-31 | 29.50 | 29.50 | 28.72 | 29.29 | -0.408% | 480,564 | -13.076% |
| 2025-12-30 | 30.24 | 30.66 | 29.35 | 29.41 | -2.195% | 273,929 | -13.431% |
| 2025-12-29 | 29.83 | 30.90 | 29.83 | 30.07 | -0.364% | 258,116 | -15.331% |
| 2025-12-26 | 30.31 | 30.34 | 29.72 | 30.18 | -0.527% | 177,525 | -15.639% |
| 2025-12-24 | 29.85 | 30.42 | 29.52 | 30.34 | +0.033% | 209,986 | -16.084% |
| 2025-12-23 | 30.58 | 30.59 | 29.77 | 30.33 | -1.654% | 260,347 | -16.057% |
| 2025-12-22 | 30.01 | 31.11 | 29.67 | 30.84 | +4.119% | 471,265 | -17.445% |
| 2025-12-19 | 29.51 | 30.25 | 29.29 | 29.62 | +0.169% | 848,726 | -14.045% |
| 2025-12-18 | 30.11 | 30.51 | 29.05 | 29.57 | +1.510% | 662,948 | -13.899% |
| 2025-12-17 | 29.81 | 30.60 | 29.05 | 29.13 | -1.588% | 435,952 | -12.599% |
| 2025-12-16 | 29.34 | 29.82 | 28.69 | 29.60 | -0.169% | 617,678 | -13.986% |
| 2025-12-15 | 30.48 | 30.79 | 29.26 | 29.65 | -1.364% | 609,926 | -14.132% |
| 2025-12-12 | 32.02 | 32.16 | 29.78 | 30.06 | -6.384% | 438,626 | -15.303% |
| 2025-12-11 | 31.31 | 32.32 | 30.69 | 32.11 | +1.421% | 594,488 | -20.710% |
| 2025-12-10 | 32.16 | 32.42 | 31.16 | 31.66 | -1.981% | 468,887 | -19.583% |
| 2025-12-09 | 32.22 | 33.00 | 31.84 | 32.30 | -0.615% | 572,184 | -21.176% |
| 2025-12-08 | 33.57 | 33.57 | 32.35 | 32.50 | -2.256% | 387,061 | -21.662% |
| 2025-12-05 | 33.91 | 33.96 | 32.50 | 33.25 | -2.378% | 558,998 | -23.429% |
| 2025-12-04 | 35.02 | 36.02 | 34.00 | 34.06 | -2.630% | 429,586 | -25.250% |
| 2025-12-03 | 35.28 | 35.36 | 33.79 | 34.98 | -0.257% | 637,887 | -27.216% |
| 2025-12-02 | 35.49 | 36.40 | 34.57 | 35.07 | +0.343% | 632,966 | -27.402% |
| 2025-12-01 | 34.09 | 35.22 | 33.50 | 34.95 | +0.691% | 439,576 | -27.153% |
| 2025-11-28 | 34.66 | 34.80 | 34.10 | 34.71 | +0.173% | 161,098 | -26.649% |
| 2025-11-26 | 33.60 | 34.72 | 33.39 | 34.65 | +4.148% | 616,383 | -26.522% |
| 2025-11-25 | 32.75 | 33.64 | 31.84 | 33.27 | +2.212% | 272,652 | -23.475% |
| 2025-11-24 | 31.85 | 32.88 | 31.30 | 32.55 | +3.531% | 340,767 | -21.782% |
| 2025-11-21 | 30.49 | 31.75 | 29.75 | 31.44 | +3.014% | 500,926 | -19.020% |
| 2025-11-20 | 32.50 | 32.79 | 30.24 | 30.52 | -1.644% | 430,611 | -16.579% |
| 2025-11-19 | 31.09 | 32.24 | 30.62 | 31.03 | -0.353% | 421,328 | -17.950% |
| 2025-11-18 | 30.49 | 31.80 | 30.01 | 31.14 | +0.193% | 540,975 | -18.240% |
| 2025-11-17 | 31.91 | 32.01 | 30.59 | 31.08 | -3.358% | 395,892 | -18.082% |
| 2025-11-14 | 31.49 | 33.23 | 30.60 | 32.16 | +2.030% | 757,044 | -20.833% |
| 2025-11-13 | 33.29 | 33.94 | 31.45 | 31.52 | -6.524% | 553,614 | -19.226% |
| 2025-11-12 | 35.18 | 35.37 | 32.95 | 33.72 | -3.904% | 559,631 | -24.496% |
| 2025-11-11 | 35.43 | 36.12 | 34.31 | 35.09 | -2.283% | 319,965 | -27.444% |
| 2025-11-10 | 36.70 | 36.96 | 35.18 | 35.91 | +1.815% | 432,955 | -29.101% |
| 2025-11-07 | 35.29 | 36.23 | 33.42 | 35.27 | -3.634% | 744,166 | -27.814% |
| 2025-11-06 | 37.39 | 37.97 | 35.95 | 36.60 | -2.244% | 472,412 | -30.437% |
| 2025-11-05 | 36.30 | 37.75 | 35.02 | 37.44 | +3.197% | 841,683 | -31.998% |
| 2025-11-04 | 36.60 | 38.78 | 34.19 | 36.28 | -9.300% | 1,448,639 | -29.824% |
| 2025-11-03 | 39.62 | 40.73 | 38.23 | 40.00 | +1.215% | 449,235 | -36.350% |
| 2025-10-31 | 39.38 | 40.05 | 38.50 | 39.52 | +1.411% | 379,793 | -35.577% |
| 2025-10-30 | 39.00 | 39.90 | 38.60 | 38.97 | -1.466% | 391,395 | -34.668% |
| 2025-10-29 | 40.98 | 41.69 | 39.30 | 39.55 | -3.064% | 446,275 | -35.626% |
| 2025-10-28 | 41.54 | 42.07 | 40.52 | 40.80 | -1.805% | 286,559 | -37.598% |
| 2025-10-27 | 42.50 | 42.83 | 41.15 | 41.55 | -2.166% | 324,295 | -38.724% |
| 2025-10-24 | 41.00 | 42.62 | 40.77 | 42.47 | +7.112% | 482,792 | -40.052% |
| 2025-10-23 | 38.34 | 40.00 | 37.85 | 39.65 | +3.471% | 425,814 | -35.788% |
| 2025-10-22 | 37.85 | 39.00 | 37.28 | 38.32 | +0.551% | 724,755 | -33.559% |
| 2025-10-21 | 38.69 | 39.73 | 37.19 | 38.11 | -6.064% | 827,488 | -33.193% |
| 2025-10-20 | 40.85 | 42.21 | 40.37 | 40.57 | +1.603% | 573,731 | -37.244% |
| 2025-10-17 | 41.37 | 42.12 | 39.71 | 39.93 | -6.290% | 1,642,250 | -36.238% |
| 2025-10-16 | 43.23 | 44.59 | 41.93 | 42.61 | -1.434% | 907,205 | -40.249% |
| 2025-10-15 | 44.14 | 44.36 | 41.82 | 43.23 | +4.068% | 1,063,359 | -41.106% |
| 2025-10-14 | 40.50 | 42.90 | 40.05 | 41.54 | -0.408% | 454,329 | -38.710% |
| 2025-10-13 | 41.00 | 44.93 | 40.20 | 41.71 | +9.246% | 923,914 | -38.959% |
| 2025-10-10 | 39.65 | 40.68 | 37.98 | 38.18 | -3.415% | 662,068 | -33.316% |
| 2025-10-09 | 38.56 | 40.88 | 38.03 | 39.53 | +2.436% | 586,596 | -35.593% |
| 2025-10-08 | 39.23 | 39.83 | 38.53 | 38.59 | -0.669% | 777,124 | -34.024% |
| 2025-10-07 | 39.35 | 39.70 | 37.76 | 38.85 | +1.569% | 556,952 | -34.466% |
| 2025-10-06 | 38.05 | 39.30 | 37.60 | 38.25 | +2.465% | 556,061 | -33.438% |
| 2025-10-03 | 36.27 | 37.63 | 36.10 | 37.33 | +2.724% | 589,938 | -31.797% |
| 2025-10-02 | 37.02 | 37.97 | 36.23 | 36.34 | -3.197% | 895,588 | -29.939% |
| 2025-10-01 | 33.73 | 38.00 | 33.59 | 37.54 | +11.793% | 906,763 | -32.179% |
| 2025-09-30 | 34.16 | 34.38 | 32.75 | 33.58 | -1.698% | 881,533 | -24.181% |
| 2025-09-29 | 35.15 | 35.71 | 33.66 | 34.16 | -1.811% | 673,392 | -25.468% |
| 2025-09-26 | 34.50 | 35.49 | 34.23 | 34.79 | -0.144% | 723,542 | -26.818% |
| 2025-09-25 | 32.61 | 35.31 | 32.61 | 34.84 | +10.218% | 1,395,062 | -26.923% |
| 2025-09-24 | 31.94 | 32.68 | 31.25 | 31.61 | +0.413% | 549,518 | -19.456% |
| 2025-09-23 | 32.62 | 33.74 | 31.45 | 31.48 | -2.084% | 831,081 | -19.123% |
| 2025-09-22 | 30.81 | 32.58 | 30.34 | 32.15 | +4.349% | 618,066 | -20.809% |
| 2025-09-19 | 31.65 | 32.54 | 30.24 | 30.81 | -1.471% | 1,460,349 | -17.364% |
| 2025-09-18 | 29.13 | 31.40 | 28.84 | 31.27 | +7.679% | 724,147 | -18.580% |
| 2025-09-17 | 28.37 | 30.05 | 28.37 | 29.04 | +2.362% | 579,230 | -12.328% |
| 2025-09-16 | 28.61 | 29.46 | 28.16 | 28.37 | -1.493% | 561,673 | -10.257% |
| 2025-09-15 | 28.00 | 29.22 | 27.71 | 28.80 | +5.148% | 700,773 | -11.597% |
| 2025-09-12 | 27.07 | 27.85 | 26.84 | 27.39 | +0.220% | 736,846 | -7.046% |
| 2025-09-11 | 27.64 | 28.15 | 26.91 | 27.33 | -2.463% | 670,897 | -6.842% |
| 2025-09-10 | 26.05 | 28.46 | 26.05 | 28.02 | +12.666% | 1,219,490 | -9.136% |
| 2025-09-09 | 28.54 | 28.63 | 24.67 | 24.87 | +2.472% | 765,233 | +2.372% |
| 2025-09-08 | 25.92 | 26.00 | 23.77 | 24.27 | -6.402% | 675,055 | +4.903% |
| 2025-09-05 | 26.38 | 26.68 | 25.23 | 25.93 | -0.269% | 474,450 | -1.813% |
| 2025-09-04 | 25.61 | 26.04 | 25.45 | 26.00 | +1.365% | 356,794 | -2.077% |
| 2025-09-03 | 25.39 | 26.08 | 25.36 | 25.65 | +0.746% | 527,375 | -0.741% |
| 2025-09-02 | 26.43 | 26.73 | 24.88 | 25.46 | +0.118% | 642,837 | 0.000% |
| 2025-08-29 | 25.41 | 25.90 | 24.98 | 25.43 | +0.554% | 430,329 | +0.118% |
| 2025-08-28 | 24.76 | 25.43 | 24.41 | 25.29 | +3.056% | 469,000 | +0.672% |
| 2025-08-27 | 24.90 | 25.53 | 24.41 | 24.54 | -2.231% | 601,922 | +3.749% |
| 2025-08-26 | 24.78 | 25.60 | 24.67 | 25.10 | +1.291% | 501,680 | +1.434% |
| 2025-08-25 | 24.21 | 25.04 | 23.80 | 24.78 | +1.724% | 519,525 | +2.744% |
| 2025-08-22 | 23.08 | 24.52 | 22.60 | 24.36 | +7.218% | 787,439 | +4.516% |
| 2025-08-21 | 22.33 | 22.98 | 22.04 | 22.72 | +0.353% | 348,077 | +12.060% |
| 2025-08-20 | 22.46 | 22.96 | 22.18 | 22.64 | +0.622% | 1,258,612 | +12.456% |
| 2025-08-19 | 22.92 | 22.99 | 22.20 | 22.50 | -1.186% | 453,666 | +13.156% |
| 2025-08-18 | 22.15 | 22.89 | 21.89 | 22.77 | +6.253% | 645,756 | +11.814% |
| 2025-08-15 | 20.80 | 22.41 | 20.07 | 21.43 | +5.049% | 657,501 | +18.805% |
| 2025-08-14 | 20.01 | 20.64 | 19.79 | 20.40 | -1.258% | 543,941 | +24.804% |
| 2025-08-13 | 20.00 | 21.06 | 19.87 | 20.66 | +4.980% | 746,551 | +23.233% |
| 2025-08-12 | 19.72 | 20.03 | 19.26 | 19.68 | +0.511% | 514,185 | +29.370% |
| 2025-08-11 | 20.29 | 20.73 | 19.13 | 19.58 | -2.636% | 440,717 | +30.031% |
| 2025-08-08 | 20.15 | 20.53 | 19.59 | 20.11 | +0.500% | 624,709 | +26.604% |
| 2025-08-07 | 20.69 | 21.65 | 19.84 | 20.01 | -1.767% | 663,002 | +27.236% |
| 2025-08-06 | 24.89 | 24.96 | 19.89 | 20.37 | -18.127% | 1,633,708 | +24.988% |
| 2025-08-05 | 21.65 | 25.07 | 20.79 | 24.88 | +48.982% | 3,224,588 | +2.331% |
| 2025-08-04 | 16.08 | 16.78 | 15.90 | 16.70 | +5.230% | 670,212 | +52.455% |
| 2025-08-01 | 16.50 | 16.50 | 15.52 | 15.87 | -6.206% | 625,086 | +60.428% |
| 2025-07-31 | 16.71 | 17.32 | 16.61 | 16.92 | +1.257% | 485,925 | +50.473% |
| 2025-07-30 | 18.13 | 18.29 | 16.39 | 16.71 | -6.544% | 642,531 | +52.364% |
| 2025-07-29 | 17.95 | 18.17 | 17.42 | 17.88 | -0.168% | 775,473 | +42.394% |
| 2025-07-28 | 18.14 | 18.14 | 17.74 | 17.91 | -1.159% | 351,091 | +42.155% |
| 2025-07-25 | 18.82 | 18.98 | 18.04 | 18.12 | -3.514% | 450,848 | +40.508% |
| 2025-07-24 | 19.56 | 19.59 | 18.67 | 18.78 | -4.233% | 382,610 | +35.570% |
| 2025-07-23 | 19.52 | 19.68 | 18.96 | 19.61 | +1.923% | 441,728 | +29.832% |
| 2025-07-22 | 18.00 | 19.72 | 17.93 | 19.24 | +7.908% | 958,945 | +32.328% |
| 2025-07-21 | 18.67 | 18.81 | 17.80 | 17.83 | -2.087% | 558,821 | +42.793% |
| 2025-07-18 | 18.44 | 18.67 | 18.07 | 18.21 | -0.817% | 2,860,207 | +39.813% |
| 2025-07-17 | 18.21 | 18.50 | 17.81 | 18.36 | +0.328% | 990,225 | +38.671% |
| 2025-07-16 | 18.01 | 18.49 | 17.31 | 18.30 | -0.218% | 1,388,419 | +39.126% |
| 2025-07-15 | 18.98 | 19.87 | 17.97 | 18.34 | -1.292% | 1,018,585 | +38.822% |
| 2025-07-14 | 18.00 | 18.85 | 17.64 | 18.58 | +3.452% | 987,373 | +37.029% |
| 2025-07-11 | 17.43 | 18.65 | 17.11 | 17.96 | +1.126% | 1,565,171 | +41.759% |
| 2025-07-10 | 16.46 | 17.82 | 16.28 | 17.76 | +8.029% | 551,870 | +43.356% |
| 2025-07-09 | 16.76 | 16.76 | 16.00 | 16.44 | -0.243% | 382,031 | +54.866% |
| 2025-07-08 | 16.07 | 16.61 | 15.81 | 16.48 | +2.551% | 875,022 | +54.490% |
| 2025-07-07 | 16.61 | 16.90 | 15.99 | 16.07 | -4.402% | 401,544 | +58.432% |
| 2025-07-03 | 16.42 | 17.00 | 16.29 | 16.81 | +3.319% | 255,292 | +51.457% |
| 2025-07-02 | 16.02 | 16.89 | 16.02 | 16.27 | +2.198% | 406,848 | +56.484% |
| 2025-07-01 | 15.06 | 16.56 | 15.01 | 15.92 | +4.806% | 403,180 | +59.925% |
| 2025-06-30 | 15.28 | 15.46 | 14.88 | 15.19 | +0.198% | 374,365 | +67.610% |
| 2025-06-27 | 15.67 | 15.67 | 14.68 | 15.16 | -2.571% | 664,043 | +67.942% |
| 2025-06-26 | 15.07 | 15.99 | 14.99 | 15.56 | +5.064% | 359,952 | +63.625% |
| 2025-06-25 | 14.92 | 15.15 | 14.43 | 14.81 | -0.537% | 418,672 | +71.911% |
| 2025-06-24 | 14.88 | 15.30 | 14.47 | 14.89 | +3.619% | 459,883 | +70.987% |
| 2025-06-23 | 14.73 | 15.04 | 14.08 | 14.37 | -4.200% | 606,016 | +77.175% |
| 2025-06-20 | 16.16 | 16.26 | 14.98 | 15.00 | -6.832% | 1,189,307 | +69.733% |
| 2025-06-18 | 16.09 | 16.62 | 15.94 | 16.10 | +0.312% | 431,149 | +58.137% |
| 2025-06-17 | 16.07 | 16.56 | 15.64 | 16.05 | -2.904% | 388,207 | +58.629% |
| 2025-06-16 | 16.29 | 16.90 | 16.16 | 16.53 | +4.290% | 450,723 | +54.023% |
| 2025-06-13 | 15.65 | 16.11 | 15.45 | 15.85 | -0.999% | 361,211 | +60.631% |
| 2025-06-12 | 15.41 | 16.20 | 15.39 | 16.01 | +0.882% | 208,533 | +59.026% |
| 2025-06-11 | 15.86 | 16.09 | 15.52 | 15.87 | +1.536% | 333,135 | +60.428% |
| 2025-06-10 | 16.10 | 16.27 | 15.29 | 15.63 | -2.129% | 389,496 | +62.892% |
| 2025-06-09 | 15.96 | 16.38 | 15.64 | 15.97 | +2.966% | 439,744 | +59.424% |
| 2025-06-06 | 15.33 | 15.73 | 15.03 | 15.51 | +4.444% | 415,192 | +64.152% |
| 2025-06-05 | 14.78 | 15.13 | 14.58 | 14.85 | +0.135% | 235,756 | +71.448% |
| 2025-06-04 | 15.30 | 15.43 | 14.68 | 14.83 | -3.262% | 315,693 | +71.679% |
| 2025-06-03 | 13.70 | 15.42 | 13.36 | 15.33 | +13.304% | 675,561 | +66.080% |
| 2025-06-02 | 13.60 | 13.82 | 12.96 | 13.53 | -1.814% | 383,968 | +88.174% |
| 2025-05-30 | 14.22 | 14.31 | 13.76 | 13.78 | -4.039% | 552,476 | +84.761% |
| 2025-05-29 | 14.37 | 14.47 | 13.82 | 14.36 | +2.134% | 614,377 | +77.298% |
| 2025-05-28 | 14.28 | 14.44 | 13.72 | 14.06 | 0.000% | 354,332 | +81.081% |