TEX
Terex Corporation
stockNYSE
At CloseNov 13, 2026 3:59:54 PM EST
56.94USD-1.086%(-0.62)1,049,749
Pre-marketNov 13, 2026 8:33:30 AM EST
58.47USD+1.581%(+0.91)
After-hoursNov 13, 2026 4:10:30 PM EST
56.94USD+0.009%(+0.01)
TEX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 57.59 | 57.80 | 55.65 | 56.94 | -1.077% | 1,049,749 | 0.000% |
| 2026-11-12 | 57.11 | 58.23 | 57.09 | 57.56 | -0.087% | 1,166,990 | -1.077% |
| 2026-11-11 | 57.53 | 57.99 | 56.52 | 57.61 | +0.982% | 1,008,521 | -1.163% |
| 2026-11-10 | 57.36 | 58.50 | 56.26 | 57.05 | -1.723% | 855,111 | -0.193% |
| 2026-11-09 | 56.31 | 58.90 | 55.39 | 58.05 | +5.622% | 1,085,594 | -1.912% |
| 2026-11-06 | 54.90 | 56.04 | 54.07 | 54.96 | +0.826% | 1,288,817 | +3.603% |
| 2026-11-05 | 56.84 | 58.44 | 53.97 | 54.51 | -5.299% | 1,285,431 | +4.458% |
| 2026-11-04 | 58.45 | 59.00 | 56.37 | 57.56 | +0.070% | 1,294,754 | -1.077% |
| 2026-11-03 | 58.42 | 59.33 | 57.41 | 57.52 | -0.277% | 1,365,264 | -1.008% |
| 2026-11-02 | 56.89 | 59.44 | 56.48 | 57.68 | +2.725% | 1,768,519 | -1.283% |
| 2026-10-30 | 55.09 | 56.87 | 55.09 | 56.15 | -0.707% | 1,751,286 | +1.407% |
| 2026-10-29 | 51.86 | 57.68 | 51.42 | 56.55 | +5.958% | 2,959,694 | +0.690% |
| 2026-10-28 | 54.15 | 54.98 | 51.76 | 53.37 | +7.428% | 5,092,557 | +6.689% |
| 2026-10-27 | 52.31 | 52.31 | 48.92 | 49.68 | -2.665% | 4,698,855 | +14.614% |
| 2026-10-26 | 51.50 | 51.84 | 50.69 | 51.04 | -0.487% | 1,227,969 | +11.560% |
| 2026-10-23 | 51.37 | 51.70 | 50.10 | 51.29 | -1.574% | 1,085,450 | +11.016% |
| 2026-10-22 | 52.23 | 53.28 | 51.41 | 52.11 | -1.809% | 1,794,247 | +9.269% |
| 2026-10-21 | 53.30 | 53.80 | 52.53 | 53.07 | +0.817% | 1,095,909 | +7.292% |
| 2026-10-20 | 50.25 | 53.05 | 50.25 | 52.64 | +3.704% | 1,471,180 | +8.169% |
| 2026-10-19 | 51.69 | 51.70 | 50.36 | 50.76 | -0.451% | 1,169,076 | +12.175% |
| 2026-10-16 | 52.64 | 53.51 | 50.31 | 50.99 | -3.153% | 1,645,072 | +11.669% |
| 2026-10-15 | 51.90 | 52.75 | 51.25 | 52.65 | +0.843% | 1,691,779 | +8.148% |
| 2026-10-14 | 52.45 | 52.93 | 51.44 | 52.21 | -1.842% | 1,229,058 | +9.060% |
| 2026-10-13 | 51.40 | 53.30 | 50.93 | 53.19 | +3.644% | 1,815,716 | +7.050% |
| 2026-10-12 | 50.20 | 52.00 | 50.06 | 51.32 | +1.283% | 2,358,723 | +10.951% |
| 2026-10-09 | 52.43 | 52.50 | 50.37 | 50.67 | -3.209% | 1,672,554 | +12.374% |
| 2026-10-08 | 53.16 | 53.80 | 51.54 | 52.35 | -3.288% | 1,648,378 | +8.768% |
| 2026-10-07 | 55.69 | 55.79 | 53.28 | 54.13 | -4.650% | 1,603,427 | +5.191% |
| 2026-10-06 | 57.45 | 58.41 | 56.67 | 56.77 | -0.228% | 1,537,491 | +0.299% |
| 2026-10-05 | 56.39 | 58.06 | 54.97 | 56.90 | +0.335% | 1,649,555 | +0.070% |
| 2026-10-02 | 56.01 | 57.09 | 55.81 | 56.71 | +3.222% | 1,620,853 | +0.406% |
| 2026-10-01 | 52.39 | 55.01 | 51.22 | 54.94 | +4.449% | 1,922,034 | +3.640% |
| 2026-09-30 | 53.57 | 54.05 | 52.52 | 52.60 | -1.443% | 2,604,082 | +8.251% |
| 2026-09-29 | 55.91 | 56.08 | 53.10 | 53.37 | -3.838% | 2,156,107 | +6.689% |
| 2026-09-28 | 56.74 | 57.01 | 54.71 | 55.50 | -3.192% | 1,307,741 | +2.595% |
| 2026-09-25 | 56.89 | 57.73 | 56.57 | 57.33 | +1.254% | 838,587 | -0.680% |
| 2026-09-24 | 57.61 | 57.63 | 55.64 | 56.62 | -2.731% | 1,357,400 | +0.565% |
| 2026-09-23 | 58.32 | 59.02 | 57.12 | 58.21 | -0.987% | 989,516 | -2.182% |
| 2026-09-22 | 59.54 | 60.83 | 58.78 | 58.79 | -0.221% | 1,030,072 | -3.147% |
| 2026-09-21 | 59.93 | 59.93 | 58.86 | 58.92 | -0.203% | 751,516 | -3.360% |
| 2026-09-18 | 58.21 | 59.07 | 57.84 | 59.04 | +2.004% | 1,415,751 | -3.557% |
| 2026-09-17 | 60.55 | 61.03 | 57.84 | 57.88 | -1.598% | 1,097,531 | -1.624% |
| 2026-09-16 | 58.69 | 60.01 | 57.97 | 58.82 | +0.788% | 928,992 | -3.196% |
| 2026-09-15 | 59.03 | 59.31 | 58.04 | 58.36 | -0.545% | 1,094,673 | -2.433% |
| 2026-09-14 | 59.06 | 59.66 | 58.19 | 58.68 | -3.519% | 919,011 | -2.965% |
| 2026-09-11 | 60.56 | 61.82 | 60.46 | 60.82 | +1.979% | 775,992 | -6.379% |
| 2026-09-10 | 61.31 | 61.31 | 59.50 | 59.64 | -3.651% | 1,140,347 | -4.527% |
| 2026-09-09 | 62.92 | 63.74 | 61.34 | 61.90 | -1.605% | 772,568 | -8.013% |
| 2026-09-08 | 63.31 | 64.32 | 62.74 | 62.91 | -0.506% | 1,002,856 | -9.490% |
| 2026-09-04 | 62.20 | 64.15 | 61.51 | 63.23 | +0.749% | 642,543 | -9.948% |
| 2026-09-03 | 62.91 | 63.28 | 60.45 | 62.76 | +1.537% | 1,051,198 | -9.273% |
| 2026-09-02 | 59.67 | 62.45 | 59.51 | 61.81 | +4.250% | 1,086,718 | -7.879% |
| 2026-09-01 | 62.44 | 63.51 | 59.10 | 59.29 | -6.645% | 1,570,167 | -3.964% |
| 2026-08-31 | 63.81 | 64.75 | 62.95 | 63.51 | -0.345% | 959,464 | -10.345% |
| 2026-08-28 | 64.94 | 64.94 | 62.79 | 63.73 | -1.255% | 836,274 | -10.654% |
| 2026-08-27 | 65.21 | 65.21 | 63.76 | 64.54 | -1.255% | 773,573 | -11.776% |
| 2026-08-26 | 64.73 | 66.54 | 64.39 | 65.36 | +0.215% | 962,883 | -12.882% |
| 2026-08-25 | 67.09 | 67.09 | 65.00 | 65.22 | -1.002% | 844,286 | -12.695% |
| 2026-08-24 | 66.73 | 67.35 | 65.07 | 65.88 | -0.903% | 793,247 | -13.570% |
| 2026-08-21 | 65.18 | 67.23 | 64.48 | 66.48 | +3.551% | 1,049,176 | -14.350% |
| 2026-08-20 | 63.88 | 65.73 | 63.75 | 64.20 | -0.619% | 854,446 | -11.308% |
| 2026-08-19 | 65.40 | 66.75 | 63.77 | 64.60 | +0.264% | 777,933 | -11.858% |
| 2026-08-18 | 66.72 | 67.17 | 64.39 | 64.43 | -4.321% | 984,583 | -11.625% |
| 2026-08-17 | 67.93 | 68.04 | 66.60 | 67.34 | -0.854% | 947,283 | -15.444% |
| 2026-08-14 | 66.57 | 68.31 | 66.23 | 67.92 | +2.598% | 977,048 | -16.166% |
| 2026-08-13 | 68.11 | 68.85 | 66.02 | 66.20 | -2.933% | 1,107,214 | -13.988% |
| 2026-08-12 | 68.65 | 68.73 | 66.48 | 68.20 | +0.694% | 736,893 | -16.510% |
| 2026-08-11 | 66.53 | 68.80 | 66.53 | 67.73 | +2.095% | 787,849 | -15.931% |
| 2026-08-10 | 68.24 | 68.94 | 66.04 | 66.34 | -2.052% | 691,250 | -14.169% |
| 2026-08-07 | 65.87 | 68.10 | 65.87 | 67.73 | +3.642% | 1,102,109 | -15.931% |
| 2026-08-06 | 66.07 | 66.69 | 65.09 | 65.35 | -1.060% | 1,448,601 | -12.869% |
| 2026-08-05 | 66.72 | 67.19 | 65.83 | 66.05 | -0.045% | 1,442,339 | -13.793% |
| 2026-08-04 | 66.51 | 67.20 | 64.82 | 66.08 | +2.593% | 1,147,559 | -13.832% |
| 2026-08-03 | 63.38 | 64.89 | 63.37 | 64.41 | +2.498% | 1,312,103 | -11.598% |
| 2026-07-31 | 62.50 | 64.87 | 62.00 | 62.84 | +0.996% | 3,137,841 | -9.389% |
| 2026-07-30 | 65.33 | 65.53 | 60.44 | 62.22 | -3.625% | 2,191,410 | -8.486% |
| 2026-07-29 | 66.75 | 67.86 | 63.60 | 64.56 | -5.958% | 2,807,225 | -11.803% |
| 2026-07-28 | 68.54 | 69.61 | 67.56 | 68.65 | -0.594% | 1,129,459 | -17.058% |
| 2026-07-27 | 70.25 | 71.50 | 67.81 | 69.06 | -1.103% | 1,255,509 | -17.550% |
| 2026-07-24 | 69.05 | 70.31 | 67.78 | 69.83 | +1.912% | 1,209,999 | -18.459% |
| 2026-07-23 | 67.07 | 69.36 | 66.97 | 68.52 | +2.162% | 1,870,682 | -16.900% |
| 2026-07-22 | 64.80 | 67.61 | 64.80 | 67.07 | +3.551% | 1,092,296 | -15.104% |
| 2026-07-21 | 64.20 | 66.01 | 62.85 | 64.77 | +2.940% | 1,496,750 | -12.089% |
| 2026-07-20 | 66.00 | 66.47 | 62.87 | 62.92 | -3.777% | 1,174,648 | -9.504% |
| 2026-07-17 | 63.93 | 66.17 | 63.45 | 65.39 | -0.563% | 1,630,326 | -12.922% |
| 2026-07-16 | 64.42 | 66.85 | 64.42 | 65.76 | +0.366% | 888,523 | -13.412% |
| 2026-07-15 | 65.75 | 65.94 | 63.49 | 65.52 | +0.475% | 790,264 | -13.095% |
| 2026-07-14 | 67.64 | 68.11 | 64.44 | 65.21 | -0.610% | 888,795 | -12.682% |
| 2026-07-13 | 67.74 | 68.79 | 65.46 | 65.61 | -2.757% | 912,600 | -13.214% |
| 2026-07-10 | 64.95 | 68.35 | 64.71 | 67.47 | +4.394% | 978,080 | -15.607% |
| 2026-07-09 | 65.86 | 66.38 | 64.58 | 64.63 | +0.560% | 1,278,470 | -11.898% |
| 2026-07-08 | 65.67 | 66.28 | 63.52 | 64.27 | -3.513% | 1,444,821 | -11.405% |
| 2026-07-07 | 68.87 | 69.13 | 65.55 | 66.61 | -4.268% | 1,236,422 | -14.517% |
| 2026-07-06 | 68.88 | 70.07 | 67.79 | 69.58 | +2.083% | 939,838 | -18.166% |
| 2026-07-02 | 69.94 | 70.36 | 66.57 | 68.16 | -0.786% | 1,320,972 | -16.461% |
| 2026-07-01 | 71.17 | 72.22 | 68.69 | 68.70 | -5.097% | 1,244,050 | -17.118% |
| 2026-06-30 | 73.96 | 74.29 | 72.02 | 72.39 | -1.604% | 1,728,540 | -21.343% |
| 2026-06-29 | 70.72 | 73.57 | 70.00 | 73.57 | +2.451% | 1,830,597 | -22.604% |
| 2026-06-26 | 73.00 | 74.33 | 71.30 | 71.81 | -3.714% | 4,965,361 | -20.707% |
| 2026-06-25 | 71.38 | 74.69 | 71.38 | 74.58 | +6.391% | 1,778,589 | -23.652% |
| 2026-06-24 | 68.21 | 70.70 | 68.00 | 70.10 | +3.179% | 1,917,091 | -18.773% |
| 2026-06-23 | 66.81 | 70.47 | 66.24 | 67.94 | -1.451% | 2,162,628 | -16.191% |
| 2026-06-22 | 66.39 | 69.91 | 66.08 | 68.94 | +3.173% | 1,760,322 | -17.406% |
| 2026-06-18 | 65.36 | 67.74 | 65.36 | 66.82 | +4.113% | 1,765,312 | -14.786% |
| 2026-06-17 | 65.39 | 67.16 | 63.82 | 64.18 | -1.201% | 1,216,643 | -11.281% |
| 2026-06-16 | 65.94 | 66.84 | 64.59 | 64.96 | -0.505% | 1,235,729 | -12.346% |
| 2026-06-15 | 66.05 | 67.00 | 65.06 | 65.29 | +2.335% | 1,166,789 | -12.789% |
| 2026-06-12 | 63.73 | 64.73 | 62.63 | 63.80 | +1.625% | 858,698 | -10.752% |
| 2026-06-11 | 60.85 | 63.30 | 60.30 | 62.78 | +5.495% | 1,224,807 | -9.302% |
| 2026-06-10 | 63.67 | 63.67 | 59.47 | 59.51 | -6.534% | 935,486 | -4.319% |
| 2026-06-09 | 63.75 | 65.95 | 62.21 | 63.67 | +1.547% | 1,497,066 | -10.570% |
| 2026-06-08 | 61.27 | 63.06 | 60.75 | 62.70 | +3.774% | 1,264,678 | -9.187% |
| 2026-06-05 | 61.90 | 62.34 | 59.64 | 60.42 | -3.590% | 1,026,178 | -5.760% |
| 2026-06-04 | 63.08 | 63.56 | 62.41 | 62.67 | 0.000% | 904,956 | -9.143% |
| 2026-06-03 | 61.06 | 63.16 | 60.59 | 62.67 | +2.202% | 1,000,414 | -9.143% |
| 2026-06-02 | 59.24 | 61.99 | 59.21 | 61.32 | +5.325% | 879,543 | -7.143% |
| 2026-06-01 | 56.81 | 58.34 | 55.55 | 58.22 | +0.069% | 988,383 | -2.199% |
| 2026-05-29 | 58.85 | 59.79 | 57.91 | 58.18 | -1.673% | 1,012,092 | -2.131% |
| 2026-05-28 | 58.18 | 59.79 | 57.55 | 59.17 | +0.169% | 1,070,238 | -3.769% |
| 2026-05-27 | 59.86 | 60.31 | 58.74 | 59.07 | -0.337% | 1,048,155 | -3.606% |
| 2026-05-26 | 58.63 | 59.48 | 58.19 | 59.27 | +2.614% | 1,670,558 | -3.931% |
| 2026-05-22 | 58.16 | 58.91 | 56.75 | 57.76 | +0.803% | 961,712 | -1.420% |
| 2026-05-21 | 56.60 | 58.45 | 55.50 | 57.30 | -0.538% | 1,309,337 | -0.628% |
| 2026-05-20 | 56.17 | 57.91 | 55.26 | 57.61 | +4.008% | 1,271,713 | -1.163% |
| 2026-05-19 | 56.97 | 57.15 | 54.17 | 55.39 | -4.418% | 1,334,773 | +2.798% |
| 2026-05-18 | 60.20 | 60.48 | 57.86 | 57.95 | -3.625% | 1,021,869 | -1.743% |
| 2026-05-15 | 62.44 | 62.87 | 59.44 | 60.13 | -5.900% | 1,073,634 | -5.305% |
| 2026-05-14 | 63.54 | 64.09 | 62.45 | 63.90 | +2.011% | 801,056 | -10.892% |
| 2026-05-13 | 64.59 | 64.59 | 61.92 | 62.64 | -2.003% | 770,035 | -9.100% |
| 2026-05-12 | 63.75 | 64.63 | 62.11 | 63.92 | -0.327% | 1,062,778 | -10.920% |
| 2026-05-11 | 64.76 | 66.33 | 63.35 | 64.13 | +0.833% | 1,572,833 | -11.212% |
| 2026-05-08 | 63.29 | 64.47 | 62.28 | 63.60 | +1.242% | 1,268,232 | -10.472% |
| 2026-05-07 | 64.33 | 65.63 | 62.19 | 62.82 | -2.210% | 1,409,055 | -9.360% |
| 2026-05-06 | 62.49 | 64.69 | 62.43 | 64.24 | +5.467% | 1,486,297 | -11.364% |
| 2026-05-05 | 59.71 | 62.10 | 59.15 | 60.91 | +3.202% | 1,153,306 | -6.518% |
| 2026-05-04 | 61.53 | 62.09 | 58.47 | 59.02 | -4.606% | 1,625,345 | -3.524% |
| 2026-05-01 | 59.00 | 64.89 | 58.73 | 61.87 | -0.531% | 2,127,808 | -7.968% |
| 2026-04-30 | 61.74 | 65.16 | 61.41 | 62.20 | +2.471% | 2,760,893 | -8.457% |
| 2026-04-29 | 61.75 | 62.42 | 60.50 | 60.70 | -1.923% | 1,028,030 | -6.194% |
| 2026-04-28 | 62.12 | 62.58 | 61.09 | 61.89 | -1.245% | 831,520 | -7.998% |
| 2026-04-27 | 63.53 | 64.23 | 61.52 | 62.67 | +0.128% | 1,009,829 | -9.143% |
| 2026-04-24 | 62.63 | 63.30 | 61.74 | 62.59 | -0.350% | 601,052 | -9.027% |
| 2026-04-23 | 61.50 | 63.91 | 61.50 | 62.81 | +2.866% | 697,571 | -9.346% |
| 2026-04-22 | 61.36 | 62.06 | 60.58 | 61.06 | +0.263% | 751,285 | -6.747% |
| 2026-04-21 | 62.47 | 63.62 | 60.49 | 60.90 | -1.917% | 917,727 | -6.502% |
| 2026-04-20 | 60.45 | 62.70 | 60.45 | 62.09 | +2.088% | 947,503 | -8.294% |
| 2026-04-17 | 59.04 | 61.74 | 59.04 | 60.82 | +4.971% | 1,418,007 | -6.379% |
| 2026-04-16 | 58.52 | 60.35 | 57.52 | 57.94 | -1.227% | 2,010,614 | -1.726% |
| 2026-04-15 | 62.35 | 63.39 | 58.16 | 58.66 | -7.955% | 1,872,405 | -2.932% |
| 2026-04-14 | 63.71 | 64.72 | 62.70 | 63.73 | +0.648% | 739,053 | -10.654% |
| 2026-04-13 | 62.69 | 63.91 | 61.95 | 63.32 | +0.222% | 752,361 | -10.076% |
| 2026-04-10 | 64.39 | 64.85 | 62.96 | 63.18 | -1.879% | 836,041 | -9.877% |
| 2026-04-09 | 62.81 | 64.95 | 62.73 | 64.39 | +1.931% | 962,468 | -11.570% |
| 2026-04-08 | 63.79 | 64.58 | 62.79 | 63.17 | +5.954% | 1,021,978 | -9.862% |
| 2026-04-07 | 59.17 | 59.73 | 58.28 | 59.62 | -0.134% | 1,246,730 | -4.495% |
| 2026-04-06 | 59.14 | 59.74 | 55.31 | 59.70 | +2.016% | 1,041,102 | -4.623% |
| 2026-04-02 | 58.00 | 60.19 | 57.16 | 58.52 | -2.920% | 903,723 | -2.700% |
| 2026-04-01 | 60.39 | 61.17 | 59.62 | 60.28 | +1.997% | 1,144,763 | -5.541% |
| 2026-03-31 | 56.61 | 59.52 | 56.42 | 59.10 | +7.709% | 1,516,977 | -3.655% |
| 2026-03-30 | 56.82 | 57.49 | 54.29 | 54.87 | -2.782% | 1,357,957 | +3.773% |
| 2026-03-27 | 58.08 | 58.43 | 56.16 | 56.44 | -3.637% | 1,201,507 | +0.886% |
| 2026-03-26 | 60.03 | 60.86 | 58.42 | 58.57 | -3.826% | 1,204,674 | -2.783% |
| 2026-03-25 | 61.62 | 61.97 | 60.65 | 60.90 | +0.462% | 1,578,820 | -6.502% |
| 2026-03-24 | 58.60 | 61.24 | 58.28 | 60.62 | +1.848% | 781,220 | -6.071% |
| 2026-03-23 | 57.28 | 61.28 | 57.28 | 59.52 | +4.092% | 1,290,416 | -4.335% |
| 2026-03-20 | 58.57 | 58.57 | 56.33 | 57.18 | -1.244% | 2,752,524 | -0.420% |
| 2026-03-19 | 57.46 | 59.25 | 56.63 | 57.90 | -1.413% | 1,268,823 | -1.658% |
| 2026-03-18 | 58.72 | 59.80 | 57.80 | 58.73 | -1.394% | 1,628,012 | -3.048% |
| 2026-03-17 | 59.99 | 61.00 | 59.22 | 59.56 | +0.303% | 983,948 | -4.399% |
| 2026-03-16 | 60.16 | 60.66 | 58.83 | 59.38 | -0.050% | 983,885 | -4.109% |
| 2026-03-13 | 60.65 | 61.61 | 58.74 | 59.41 | -1.066% | 1,210,463 | -4.158% |
| 2026-03-12 | 60.77 | 61.28 | 59.68 | 60.05 | -3.997% | 1,316,535 | -5.179% |
| 2026-03-11 | 63.66 | 64.25 | 62.25 | 62.55 | -1.990% | 1,560,265 | -8.969% |
| 2026-03-10 | 61.66 | 64.97 | 60.88 | 63.82 | +3.722% | 1,976,648 | -10.780% |
| 2026-03-09 | 62.27 | 62.44 | 58.45 | 61.53 | -0.838% | 1,689,041 | -7.460% |
| 2026-03-06 | 63.67 | 64.17 | 61.24 | 62.05 | -5.498% | 1,674,671 | -8.235% |
| 2026-03-05 | 66.24 | 68.32 | 65.05 | 65.66 | -2.204% | 2,815,028 | -13.281% |
| 2026-03-04 | 67.23 | 68.54 | 66.17 | 67.14 | +0.902% | 1,580,107 | -15.192% |
| 2026-03-03 | 66.47 | 67.48 | 64.42 | 66.54 | -4.190% | 1,649,830 | -14.427% |
| 2026-03-02 | 67.28 | 69.65 | 66.34 | 69.45 | +0.959% | 1,660,612 | -18.013% |
| 2026-02-27 | 67.01 | 68.87 | 66.02 | 68.79 | +0.924% | 1,941,427 | -17.226% |
| 2026-02-26 | 68.44 | 69.43 | 66.78 | 68.16 | -0.044% | 1,288,781 | -16.461% |
| 2026-02-25 | 69.40 | 69.45 | 67.22 | 68.19 | -0.959% | 1,255,255 | -16.498% |
| 2026-02-24 | 67.77 | 69.19 | 67.49 | 68.85 | +1.774% | 1,365,831 | -17.298% |
| 2026-02-23 | 67.69 | 68.32 | 65.86 | 67.65 | -0.763% | 1,730,651 | -15.831% |
| 2026-02-20 | 68.82 | 70.00 | 67.63 | 68.17 | -1.146% | 1,637,529 | -16.474% |
| 2026-02-19 | 68.69 | 69.70 | 68.34 | 68.96 | -0.145% | 1,935,186 | -17.430% |
| 2026-02-18 | 69.99 | 70.89 | 68.27 | 69.06 | -0.647% | 2,742,125 | -17.550% |
| 2026-02-17 | 69.33 | 69.81 | 66.89 | 69.51 | +0.404% | 2,902,514 | -18.084% |
| 2026-02-13 | 64.63 | 69.36 | 63.06 | 69.23 | +5.517% | 3,389,074 | -17.752% |
| 2026-02-12 | 69.50 | 71.50 | 65.60 | 65.61 | -5.023% | 3,602,198 | -13.214% |
| 2026-02-11 | 63.78 | 69.65 | 63.78 | 69.08 | +16.571% | 4,806,236 | -17.574% |
| 2026-02-10 | 61.41 | 62.15 | 59.12 | 59.26 | -3.705% | 3,735,088 | -3.915% |
| 2026-02-09 | 62.31 | 63.39 | 61.48 | 61.54 | -1.913% | 2,230,606 | -7.475% |
| 2026-02-06 | 62.39 | 63.83 | 61.85 | 62.74 | +2.416% | 3,271,018 | -9.245% |
| 2026-02-05 | 63.15 | 63.24 | 60.51 | 61.26 | -4.654% | 4,061,356 | -7.052% |
| 2026-02-04 | 64.28 | 66.18 | 62.74 | 64.25 | +1.710% | 3,006,787 | -11.377% |
| 2026-02-03 | 59.50 | 63.23 | 59.49 | 63.17 | +7.086% | 2,962,506 | -9.862% |
| 2026-02-02 | 56.47 | 60.39 | 56.42 | 58.99 | +3.491% | 10,414,940 | -3.475% |
| 2026-01-30 | 56.71 | 57.98 | 55.87 | 57.00 | -1.179% | 4,009,725 | -0.105% |
| 2026-01-29 | 58.86 | 59.49 | 57.07 | 57.68 | -1.855% | 1,823,388 | -1.283% |
| 2026-01-28 | 60.51 | 60.66 | 58.45 | 58.77 | -2.811% | 1,232,954 | -3.114% |
| 2026-01-27 | 59.55 | 60.78 | 58.96 | 60.47 | +1.409% | 1,226,712 | -5.838% |
| 2026-01-26 | 60.44 | 60.44 | 58.66 | 59.63 | +0.067% | 937,045 | -4.511% |
| 2026-01-23 | 61.34 | 61.43 | 59.16 | 59.59 | -3.232% | 1,591,844 | -4.447% |
| 2026-01-22 | 61.71 | 62.51 | 61.18 | 61.58 | +1.802% | 1,037,467 | -7.535% |
| 2026-01-21 | 59.85 | 60.90 | 58.98 | 60.49 | +2.543% | 1,260,218 | -5.869% |
| 2026-01-20 | 58.56 | 59.56 | 58.23 | 58.99 | -2.318% | 819,357 | -3.475% |
| 2026-01-16 | 61.32 | 61.60 | 59.98 | 60.39 | -1.178% | 1,033,554 | -5.713% |
| 2026-01-15 | 61.32 | 62.13 | 60.56 | 61.11 | +0.659% | 1,147,461 | -6.824% |
| 2026-01-14 | 60.73 | 61.47 | 59.26 | 60.71 | +0.099% | 1,050,682 | -6.210% |
| 2026-01-13 | 61.39 | 62.23 | 60.47 | 60.65 | -0.476% | 1,834,922 | -6.117% |
| 2026-01-12 | 59.21 | 61.00 | 58.90 | 60.94 | +2.077% | 1,375,049 | -6.564% |
| 2026-01-09 | 59.24 | 59.80 | 57.73 | 59.70 | +1.773% | 1,696,519 | -4.623% |
| 2026-01-08 | 56.86 | 59.21 | 56.82 | 58.66 | +1.823% | 1,637,882 | -2.932% |
| 2026-01-07 | 58.67 | 58.99 | 57.59 | 57.61 | -1.857% | 1,196,659 | -1.163% |
| 2026-01-06 | 56.04 | 58.89 | 55.71 | 58.70 | +4.004% | 1,451,946 | -2.998% |
| 2026-01-05 | 55.16 | 57.26 | 54.95 | 56.44 | +2.562% | 930,292 | +0.886% |
| 2026-01-02 | 53.56 | 55.70 | 53.22 | 55.03 | +3.091% | 976,769 | +3.471% |
| 2025-12-31 | 53.63 | 53.94 | 53.20 | 53.38 | -0.762% | 788,006 | +6.669% |
| 2025-12-30 | 54.06 | 54.15 | 53.66 | 53.79 | -0.518% | 671,429 | +5.856% |
| 2025-12-29 | 55.14 | 55.36 | 53.56 | 54.07 | -2.012% | 577,806 | +5.308% |
| 2025-12-26 | 54.75 | 55.21 | 54.30 | 55.18 | +1.007% | 433,990 | +3.190% |
| 2025-12-24 | 54.70 | 54.85 | 54.14 | 54.63 | -0.437% | 317,873 | +4.228% |
| 2025-12-23 | 54.45 | 55.22 | 54.36 | 54.87 | +0.329% | 773,791 | +3.773% |
| 2025-12-22 | 54.41 | 55.20 | 54.10 | 54.69 | +1.372% | 1,592,432 | +4.114% |
| 2025-12-19 | 53.31 | 54.23 | 53.31 | 53.95 | +1.144% | 2,153,389 | +5.542% |
| 2025-12-18 | 53.15 | 53.81 | 52.77 | 53.34 | +2.028% | 1,496,656 | +6.749% |
| 2025-12-17 | 52.71 | 53.66 | 52.06 | 52.28 | -1.451% | 1,005,823 | +8.914% |
| 2025-12-16 | 52.28 | 54.23 | 51.91 | 53.05 | +1.531% | 1,321,789 | +7.333% |
| 2025-12-15 | 52.38 | 52.71 | 51.32 | 52.25 | +1.437% | 1,311,358 | +8.976% |
| 2025-12-12 | 52.87 | 52.99 | 51.20 | 51.51 | -1.942% | 1,021,766 | +10.542% |
| 2025-12-11 | 52.07 | 52.92 | 51.72 | 52.53 | +0.903% | 1,726,085 | +8.395% |
| 2025-12-10 | 50.48 | 52.14 | 49.09 | 52.06 | +6.440% | 2,283,955 | +9.374% |
| 2025-12-09 | 48.94 | 50.15 | 48.63 | 48.91 | -0.831% | 957,436 | +16.418% |
| 2025-12-08 | 50.00 | 50.41 | 49.14 | 49.32 | -1.023% | 1,093,559 | +15.450% |
| 2025-12-05 | 50.38 | 50.90 | 49.60 | 49.83 | -0.895% | 1,407,615 | +14.269% |
| 2025-12-04 | 49.65 | 50.83 | 49.02 | 50.28 | +1.208% | 1,538,371 | +13.246% |
| 2025-12-03 | 46.88 | 50.19 | 46.43 | 49.68 | +6.839% | 2,029,115 | +14.614% |
| 2025-12-02 | 45.91 | 46.87 | 45.44 | 46.50 | +2.086% | 681,216 | +22.452% |
| 2025-12-01 | 45.50 | 46.57 | 45.46 | 45.55 | -1.428% | 615,343 | +25.005% |
| 2025-11-28 | 46.08 | 46.63 | 45.81 | 46.21 | +0.961% | 336,947 | +23.220% |
| 2025-11-26 | 45.46 | 46.20 | 45.22 | 45.77 | -0.153% | 582,113 | +24.405% |
| 2025-11-25 | 45.22 | 46.10 | 44.75 | 45.84 | +1.641% | 772,904 | +24.215% |
| 2025-11-24 | 43.63 | 45.33 | 43.27 | 45.10 | +4.181% | 1,069,086 | +26.253% |
| 2025-11-21 | 42.08 | 43.98 | 41.72 | 43.29 | +3.614% | 1,727,459 | +31.532% |
| 2025-11-20 | 44.38 | 44.71 | 41.70 | 41.78 | -3.777% | 1,218,387 | +36.285% |
| 2025-11-19 | 44.35 | 44.75 | 43.26 | 43.42 | -1.631% | 602,968 | +31.138% |
| 2025-11-18 | 43.57 | 44.57 | 43.56 | 44.14 | +0.295% | 1,071,151 | +28.999% |
| 2025-11-17 | 45.42 | 46.11 | 43.64 | 44.01 | -3.803% | 890,687 | +29.380% |
| 2025-11-14 | 44.93 | 46.59 | 44.72 | 45.75 | +0.197% | 1,368,749 | +24.459% |
| 2025-11-13 | 45.51 | 46.31 | 45.18 | 45.66 | -0.349% | 1,063,361 | +24.704% |
| 2025-11-12 | 45.09 | 46.58 | 44.87 | 45.82 | +2.506% | 1,676,690 | +24.269% |
| 2025-11-11 | 45.83 | 45.83 | 44.50 | 44.70 | -1.888% | 1,097,208 | +27.383% |
| 2025-11-10 | 46.65 | 46.74 | 44.99 | 45.56 | -0.957% | 1,203,609 | +24.978% |
| 2025-11-07 | 45.29 | 46.31 | 44.76 | 46.00 | -0.519% | 1,060,579 | +23.783% |
| 2025-11-06 | 46.85 | 47.63 | 46.06 | 46.24 | -1.512% | 1,200,362 | +23.140% |
| 2025-11-05 | 47.40 | 47.87 | 46.15 | 46.95 | -0.043% | 1,369,532 | +21.278% |
| 2025-11-04 | 45.99 | 47.51 | 45.19 | 46.97 | +1.954% | 1,971,994 | +21.226% |
| 2025-11-03 | 45.56 | 46.28 | 43.81 | 46.07 | +0.109% | 1,809,020 | +23.595% |
| 2025-10-31 | 47.31 | 47.37 | 44.91 | 46.02 | -2.479% | 2,411,950 | +23.729% |
| 2025-10-30 | 52.27 | 54.89 | 45.03 | 47.19 | -15.702% | 6,745,465 | +20.661% |
| 2025-10-29 | 57.24 | 58.24 | 55.49 | 55.98 | -1.927% | 1,760,960 | +1.715% |
| 2025-10-28 | 58.26 | 58.57 | 56.84 | 57.08 | -2.394% | 916,389 | -0.245% |
| 2025-10-27 | 57.80 | 58.66 | 57.49 | 58.48 | +3.706% | 1,267,042 | -2.633% |
| 2025-10-24 | 57.43 | 57.50 | 56.09 | 56.39 | -0.757% | 873,498 | +0.975% |
| 2025-10-23 | 53.42 | 56.98 | 53.39 | 56.82 | +7.491% | 1,213,363 | +0.211% |
| 2025-10-22 | 54.70 | 54.99 | 52.74 | 52.86 | -3.873% | 423,121 | +7.719% |
| 2025-10-21 | 54.79 | 56.26 | 54.64 | 54.99 | -0.218% | 794,565 | +3.546% |
| 2025-10-20 | 53.63 | 55.38 | 53.15 | 55.11 | +3.962% | 498,979 | +3.321% |
| 2025-10-17 | 53.90 | 54.59 | 52.39 | 53.01 | -2.591% | 670,444 | +7.414% |
| 2025-10-16 | 54.58 | 54.75 | 53.46 | 54.42 | -0.073% | 611,905 | +4.631% |
| 2025-10-15 | 54.74 | 55.50 | 53.97 | 54.46 | +0.535% | 605,442 | +4.554% |
| 2025-10-14 | 52.44 | 54.64 | 51.85 | 54.17 | +3.299% | 468,840 | +5.114% |
| 2025-10-13 | 51.50 | 52.76 | 51.50 | 52.44 | +3.883% | 556,562 | +8.581% |
| 2025-10-10 | 54.33 | 54.67 | 50.37 | 50.48 | -6.777% | 771,437 | +12.797% |
| 2025-10-09 | 54.41 | 55.39 | 53.90 | 54.15 | -0.092% | 1,453,945 | +5.152% |
| 2025-10-08 | 52.92 | 54.45 | 52.14 | 54.20 | +2.905% | 672,274 | +5.055% |
| 2025-10-07 | 53.65 | 54.29 | 52.40 | 52.67 | -1.680% | 442,379 | +8.107% |
| 2025-10-06 | 52.91 | 53.93 | 52.24 | 53.57 | +1.786% | 496,020 | +6.291% |
| 2025-10-03 | 52.55 | 53.18 | 52.29 | 52.63 | +0.650% | 605,674 | +8.189% |
| 2025-10-02 | 51.89 | 52.73 | 51.35 | 52.29 | +1.102% | 489,782 | +8.893% |
| 2025-10-01 | 50.84 | 52.10 | 50.83 | 51.72 | +0.819% | 482,196 | +10.093% |
| 2025-09-30 | 51.15 | 51.50 | 50.39 | 51.30 | +0.176% | 459,718 | +10.994% |
| 2025-09-29 | 52.00 | 52.00 | 50.80 | 51.21 | -1.158% | 471,882 | +11.189% |
| 2025-09-26 | 50.68 | 51.87 | 50.62 | 51.81 | +2.331% | 500,346 | +9.902% |
| 2025-09-25 | 51.24 | 51.36 | 50.23 | 50.63 | -2.221% | 510,220 | +12.463% |
| 2025-09-24 | 51.91 | 52.27 | 51.38 | 51.78 | -0.096% | 729,795 | +9.965% |
| 2025-09-23 | 52.46 | 53.89 | 51.73 | 51.83 | -0.289% | 464,043 | +9.859% |
| 2025-09-22 | 51.79 | 52.17 | 50.99 | 51.98 | +0.019% | 509,332 | +9.542% |
| 2025-09-19 | 53.53 | 53.67 | 51.84 | 51.97 | -2.623% | 1,502,569 | +9.563% |
| 2025-09-18 | 52.91 | 53.89 | 52.02 | 53.37 | +1.464% | 823,091 | +6.689% |
| 2025-09-17 | 53.23 | 54.89 | 52.28 | 52.60 | -0.642% | 1,099,072 | +8.251% |
| 2025-09-16 | 53.72 | 53.95 | 52.10 | 52.94 | -1.084% | 705,122 | +7.556% |
| 2025-09-15 | 53.06 | 53.93 | 52.68 | 53.52 | +1.498% | 576,412 | +6.390% |
| 2025-09-12 | 52.82 | 53.39 | 52.41 | 52.73 | -0.883% | 580,545 | +7.984% |
| 2025-09-11 | 52.95 | 53.77 | 52.66 | 53.20 | +1.237% | 660,450 | +7.030% |
| 2025-09-10 | 51.50 | 52.65 | 51.50 | 52.55 | +2.637% | 557,983 | +8.354% |
| 2025-09-09 | 52.56 | 52.67 | 50.95 | 51.20 | -2.828% | 1,100,278 | +11.211% |
| 2025-09-08 | 52.83 | 52.83 | 51.57 | 52.69 | -0.529% | 721,882 | +8.066% |
| 2025-09-05 | 51.81 | 53.23 | 51.57 | 52.97 | +2.615% | 1,036,991 | +7.495% |
| 2025-09-04 | 49.55 | 51.64 | 49.37 | 51.62 | +4.770% | 694,818 | +10.306% |
| 2025-09-03 | 49.58 | 50.02 | 48.77 | 49.27 | -1.263% | 497,722 | +15.567% |
| 2025-09-02 | 48.98 | 50.21 | 48.69 | 49.90 | -0.080% | 767,484 | +14.108% |
| 2025-08-29 | 51.40 | 51.46 | 49.38 | 49.94 | -4.201% | 1,579,500 | +14.017% |
| 2025-08-28 | 53.01 | 53.19 | 51.66 | 52.13 | -0.875% | 570,068 | +9.227% |
| 2025-08-27 | 51.59 | 52.72 | 51.24 | 52.59 | +1.584% | 506,350 | +8.272% |
| 2025-08-26 | 51.18 | 52.17 | 50.84 | 51.77 | +1.232% | 698,774 | +9.986% |
| 2025-08-25 | 51.39 | 51.39 | 50.67 | 51.14 | -0.853% | 657,985 | +11.341% |
| 2025-08-22 | 48.93 | 51.84 | 48.73 | 51.58 | +6.658% | 755,985 | +10.392% |
| 2025-08-21 | 49.31 | 49.56 | 48.26 | 48.36 | -2.696% | 682,766 | +17.742% |
| 2025-08-20 | 50.86 | 50.86 | 49.26 | 49.70 | -2.281% | 638,035 | +14.567% |
| 2025-08-19 | 50.75 | 51.73 | 50.52 | 50.86 | +0.733% | 405,630 | +11.954% |
| 2025-08-18 | 50.47 | 50.58 | 50.04 | 50.49 | +0.458% | 443,541 | +12.775% |
| 2025-08-15 | 52.01 | 52.01 | 50.18 | 50.26 | -2.935% | 611,386 | +13.291% |
| 2025-08-14 | 51.33 | 52.04 | 50.86 | 51.78 | -1.484% | 802,243 | +9.965% |
| 2025-08-13 | 50.86 | 52.62 | 50.84 | 52.56 | +3.812% | 571,577 | +8.333% |
| 2025-08-12 | 49.55 | 51.05 | 48.67 | 50.63 | +4.392% | 560,520 | +12.463% |
| 2025-08-11 | 48.60 | 48.84 | 47.86 | 48.50 | -0.185% | 512,091 | +17.402% |
| 2025-08-08 | 48.54 | 49.45 | 47.84 | 48.59 | +0.227% | 787,242 | +17.185% |
| 2025-08-07 | 49.30 | 49.30 | 47.47 | 48.48 | -0.206% | 648,048 | +17.450% |
| 2025-08-06 | 49.43 | 49.59 | 48.38 | 48.58 | -1.898% | 691,558 | +17.209% |
| 2025-08-05 | 49.70 | 50.02 | 48.30 | 49.52 | +0.101% | 706,526 | +14.984% |
| 2025-08-04 | 49.06 | 49.65 | 48.73 | 49.47 | +1.042% | 887,208 | +15.100% |
| 2025-08-01 | 50.02 | 50.18 | 48.35 | 48.96 | -3.736% | 1,479,762 | +16.299% |
| 2025-07-31 | 51.05 | 52.00 | 48.27 | 50.86 | +2.149% | 1,585,298 | +11.954% |
| 2025-07-30 | 50.46 | 50.92 | 49.52 | 49.79 | -1.093% | 1,265,528 | +14.360% |
| 2025-07-29 | 51.95 | 51.95 | 49.81 | 50.34 | -2.480% | 612,550 | +13.111% |
| 2025-07-28 | 52.43 | 52.50 | 51.45 | 51.62 | -1.300% | 659,765 | +10.306% |
| 2025-07-25 | 52.08 | 52.43 | 51.03 | 52.30 | +0.577% | 593,605 | +8.872% |
| 2025-07-24 | 51.00 | 52.36 | 50.63 | 52.00 | +1.049% | 775,877 | +9.500% |
| 2025-07-23 | 51.19 | 51.95 | 51.01 | 51.46 | +2.428% | 663,999 | +10.649% |
| 2025-07-22 | 48.61 | 50.56 | 48.41 | 50.24 | +3.823% | 930,243 | +13.336% |
| 2025-07-21 | 50.00 | 50.06 | 48.14 | 48.39 | -1.965% | 884,143 | +17.669% |
| 2025-07-18 | 50.83 | 50.83 | 49.17 | 49.36 | -2.412% | 579,682 | +15.357% |
| 2025-07-17 | 49.67 | 50.84 | 49.56 | 50.58 | +1.812% | 840,424 | +12.574% |
| 2025-07-16 | 50.07 | 50.23 | 48.50 | 49.68 | -0.441% | 733,464 | +14.614% |
| 2025-07-15 | 51.36 | 51.63 | 49.77 | 49.90 | -2.042% | 615,030 | +14.108% |
| 2025-07-14 | 51.74 | 51.98 | 50.77 | 50.94 | -2.264% | 662,867 | +11.779% |
| 2025-07-11 | 52.61 | 52.75 | 51.68 | 52.12 | -2.397% | 1,075,108 | +9.248% |
| 2025-07-10 | 51.50 | 54.69 | 51.24 | 53.40 | +4.358% | 1,938,575 | +6.629% |
| 2025-07-09 | 51.46 | 51.46 | 50.04 | 51.17 | +0.847% | 639,002 | +11.276% |
| 2025-07-08 | 49.44 | 51.38 | 49.34 | 50.74 | +3.403% | 845,027 | +12.219% |
| 2025-07-07 | 49.25 | 49.93 | 48.84 | 49.07 | -1.446% | 924,430 | +16.038% |
| 2025-07-03 | 50.46 | 50.56 | 49.61 | 49.79 | -0.280% | 492,943 | +14.360% |
| 2025-07-02 | 48.93 | 50.10 | 48.49 | 49.93 | +2.526% | 832,185 | +14.040% |
| 2025-07-01 | 46.59 | 49.92 | 46.27 | 48.70 | +4.305% | 974,129 | +16.920% |
| 2025-06-30 | 47.59 | 47.71 | 46.63 | 46.69 | -1.767% | 780,155 | +21.953% |
| 2025-06-27 | 47.99 | 48.34 | 47.09 | 47.53 | -0.336% | 1,116,984 | +19.798% |
| 2025-06-26 | 46.38 | 47.74 | 46.01 | 47.69 | +3.449% | 723,776 | +19.396% |
| 2025-06-25 | 46.60 | 46.94 | 45.83 | 46.10 | -1.179% | 799,511 | +23.514% |
| 2025-06-24 | 45.58 | 46.72 | 45.10 | 46.65 | +4.083% | 778,973 | +22.058% |
| 2025-06-23 | 45.09 | 45.73 | 43.86 | 44.82 | -1.516% | 986,235 | +27.041% |
| 2025-06-20 | 45.84 | 46.09 | 45.22 | 45.51 | +0.264% | 2,105,187 | +25.115% |
| 2025-06-18 | 44.84 | 46.30 | 44.74 | 45.39 | +1.136% | 918,281 | +25.446% |
| 2025-06-17 | 46.37 | 46.37 | 44.67 | 44.88 | -4.307% | 1,114,003 | +26.872% |
| 2025-06-16 | 46.68 | 47.25 | 46.15 | 46.90 | +1.957% | 557,157 | +21.407% |
| 2025-06-13 | 46.22 | 46.64 | 45.42 | 46.00 | -2.810% | 927,055 | +23.783% |
| 2025-06-12 | 47.59 | 47.66 | 46.80 | 47.33 | -2.069% | 683,500 | +20.304% |
| 2025-06-11 | 48.29 | 48.86 | 47.97 | 48.33 | +0.729% | 766,110 | +17.815% |
| 2025-06-10 | 47.95 | 48.38 | 47.21 | 47.98 | +0.735% | 652,492 | +18.674% |
| 2025-06-09 | 47.03 | 48.23 | 46.61 | 47.63 | +2.585% | 778,247 | +19.547% |
| 2025-06-06 | 46.98 | 47.04 | 46.12 | 46.43 | +1.442% | 630,633 | +22.636% |
| 2025-06-05 | 45.95 | 46.35 | 45.16 | 45.77 | -0.022% | 865,192 | +24.405% |
| 2025-06-04 | 45.75 | 46.11 | 45.47 | 45.78 | +0.285% | 566,566 | +24.377% |
| 2025-06-03 | 44.35 | 45.99 | 44.08 | 45.65 | +3.609% | 973,447 | +24.732% |
| 2025-06-02 | 44.78 | 45.08 | 43.41 | 44.06 | -2.111% | 946,929 | +29.233% |
| 2025-05-30 | 45.43 | 45.66 | 44.83 | 45.01 | -2.024% | 761,361 | +26.505% |
| 2025-05-29 | 46.61 | 46.70 | 45.68 | 45.94 | -0.390% | 1,155,059 | +23.944% |
| 2025-05-28 | 47.25 | 47.25 | 46.05 | 46.12 | 0.000% | 643,027 | +23.461% |