VMI
Valmont Industries, Inc.
stockNYSE
Market OpenNov 11, 2026 12:17:42 PM EST
426.76USD+0.798%(+3.38)38,152
VMI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 436.59 | 443.14 | 422.62 | 426.76 | +0.798% | 38,152 | 0.000% |
| 2026-11-10 | 415.66 | 425.55 | 415.66 | 423.38 | +1.067% | 159,509 | +0.798% |
| 2026-11-09 | 411.77 | 424.38 | 409.92 | 418.91 | +3.611% | 188,229 | +1.874% |
| 2026-11-06 | 404.77 | 407.11 | 397.21 | 404.31 | +1.573% | 305,196 | +5.553% |
| 2026-11-05 | 413.94 | 419.50 | 396.27 | 398.05 | -5.391% | 239,828 | +7.213% |
| 2026-11-04 | 437.00 | 437.24 | 414.52 | 420.73 | -3.917% | 204,445 | +1.433% |
| 2026-11-03 | 432.36 | 440.70 | 432.20 | 437.88 | +2.625% | 267,336 | -2.540% |
| 2026-11-02 | 428.40 | 435.44 | 423.80 | 426.68 | +1.085% | 170,080 | +0.019% |
| 2026-10-30 | 426.11 | 431.13 | 418.28 | 422.10 | -2.463% | 165,759 | +1.104% |
| 2026-10-29 | 434.51 | 439.88 | 429.01 | 432.76 | -0.423% | 203,869 | -1.386% |
| 2026-10-28 | 441.35 | 441.62 | 429.80 | 434.60 | -0.540% | 205,181 | -1.804% |
| 2026-10-27 | 434.76 | 445.85 | 429.00 | 436.96 | +1.970% | 165,169 | -2.334% |
| 2026-10-26 | 439.80 | 443.31 | 427.58 | 428.52 | -1.492% | 133,813 | -0.411% |
| 2026-10-23 | 432.48 | 438.96 | 428.32 | 435.01 | -0.197% | 192,082 | -1.897% |
| 2026-10-22 | 442.01 | 448.67 | 431.29 | 435.87 | -2.812% | 305,389 | -2.090% |
| 2026-10-21 | 451.65 | 457.03 | 445.03 | 448.48 | -0.488% | 322,941 | -4.843% |
| 2026-10-20 | 465.84 | 480.02 | 438.50 | 450.68 | -0.347% | 384,346 | -5.308% |
| 2026-10-19 | 448.85 | 453.34 | 442.32 | 452.25 | +1.737% | 253,421 | -5.636% |
| 2026-10-16 | 452.65 | 460.27 | 441.18 | 444.53 | -1.507% | 255,507 | -3.997% |
| 2026-10-15 | 461.77 | 461.77 | 449.03 | 451.33 | -3.009% | 304,250 | -5.444% |
| 2026-10-14 | 466.91 | 471.27 | 457.56 | 465.33 | -1.405% | 184,606 | -8.289% |
| 2026-10-13 | 465.38 | 473.66 | 462.92 | 471.96 | +1.045% | 200,488 | -9.577% |
| 2026-10-12 | 466.94 | 475.29 | 465.90 | 467.08 | -0.156% | 142,940 | -8.632% |
| 2026-10-09 | 470.79 | 476.26 | 464.38 | 467.81 | -0.190% | 135,741 | -8.775% |
| 2026-10-08 | 461.02 | 470.79 | 458.26 | 468.70 | +0.885% | 125,595 | -8.948% |
| 2026-10-07 | 478.11 | 480.10 | 458.97 | 464.59 | -4.580% | 226,882 | -8.143% |
| 2026-10-06 | 480.61 | 488.63 | 480.61 | 486.89 | +2.105% | 131,671 | -12.350% |
| 2026-10-05 | 477.59 | 484.05 | 471.13 | 476.85 | -0.395% | 149,615 | -10.504% |
| 2026-10-02 | 475.07 | 483.06 | 473.14 | 478.74 | +2.234% | 166,160 | -10.858% |
| 2026-10-01 | 464.00 | 471.30 | 459.01 | 468.28 | +1.145% | 235,479 | -8.866% |
| 2026-09-30 | 470.00 | 470.00 | 462.36 | 462.98 | -0.905% | 173,973 | -7.823% |
| 2026-09-29 | 466.12 | 473.00 | 464.67 | 467.21 | -0.135% | 208,362 | -8.658% |
| 2026-09-28 | 465.26 | 470.10 | 458.36 | 467.84 | +0.216% | 247,884 | -8.781% |
| 2026-09-25 | 465.01 | 467.99 | 460.98 | 466.83 | +0.318% | 236,894 | -8.583% |
| 2026-09-24 | 468.39 | 471.00 | 463.75 | 465.35 | -1.202% | 151,529 | -8.293% |
| 2026-09-23 | 466.81 | 477.32 | 466.24 | 471.01 | +0.641% | 150,274 | -9.395% |
| 2026-09-22 | 470.00 | 477.72 | 465.93 | 468.01 | -0.243% | 185,945 | -8.814% |
| 2026-09-21 | 481.62 | 481.62 | 465.08 | 469.15 | -1.157% | 277,291 | -9.035% |
| 2026-09-18 | 475.55 | 478.07 | 471.34 | 474.64 | +0.468% | 423,384 | -10.088% |
| 2026-09-17 | 478.01 | 482.69 | 471.30 | 472.43 | -0.614% | 132,779 | -9.667% |
| 2026-09-16 | 479.90 | 484.54 | 470.49 | 475.35 | +0.357% | 130,674 | -10.222% |
| 2026-09-15 | 475.59 | 478.15 | 470.04 | 473.66 | +0.309% | 139,829 | -9.902% |
| 2026-09-14 | 473.63 | 483.37 | 468.22 | 472.20 | -2.325% | 182,008 | -9.623% |
| 2026-09-11 | 481.75 | 489.84 | 481.00 | 483.44 | +1.344% | 111,735 | -11.724% |
| 2026-09-10 | 480.00 | 485.36 | 473.09 | 477.03 | -0.784% | 138,124 | -10.538% |
| 2026-09-09 | 481.45 | 485.95 | 474.73 | 480.80 | -0.573% | 140,208 | -11.240% |
| 2026-09-08 | 485.10 | 486.90 | 479.45 | 483.57 | +0.438% | 129,472 | -11.748% |
| 2026-09-04 | 475.98 | 485.25 | 475.22 | 481.46 | +1.334% | 77,239 | -11.361% |
| 2026-09-03 | 465.21 | 479.76 | 463.23 | 475.12 | +2.414% | 194,024 | -10.178% |
| 2026-09-02 | 469.52 | 470.08 | 462.35 | 463.92 | -0.863% | 292,666 | -8.010% |
| 2026-09-01 | 466.13 | 471.55 | 461.97 | 467.96 | -0.362% | 147,977 | -8.804% |
| 2026-08-31 | 475.60 | 476.28 | 467.50 | 469.66 | -1.390% | 193,349 | -9.134% |
| 2026-08-28 | 481.83 | 486.05 | 471.53 | 476.28 | -0.884% | 229,185 | -10.397% |
| 2026-08-27 | 479.98 | 490.91 | 472.23 | 480.53 | +0.744% | 150,199 | -11.190% |
| 2026-08-26 | 474.56 | 479.85 | 470.64 | 476.98 | +0.863% | 178,723 | -10.529% |
| 2026-08-25 | 488.07 | 488.75 | 471.22 | 472.90 | -1.780% | 163,515 | -9.757% |
| 2026-08-24 | 485.38 | 486.82 | 476.48 | 481.47 | -0.897% | 123,845 | -11.363% |
| 2026-08-21 | 486.49 | 487.55 | 480.78 | 485.83 | +0.864% | 95,980 | -12.159% |
| 2026-08-20 | 479.53 | 488.40 | 479.53 | 481.67 | -0.549% | 140,437 | -11.400% |
| 2026-08-19 | 489.92 | 490.28 | 480.52 | 484.33 | -0.622% | 169,541 | -11.887% |
| 2026-08-18 | 499.85 | 500.48 | 486.98 | 487.36 | -3.834% | 175,527 | -12.434% |
| 2026-08-17 | 496.52 | 508.34 | 496.44 | 506.79 | +2.330% | 230,502 | -15.792% |
| 2026-08-14 | 491.40 | 499.07 | 488.14 | 495.25 | +0.620% | 114,439 | -13.829% |
| 2026-08-13 | 495.24 | 499.33 | 489.14 | 492.20 | -0.144% | 99,229 | -13.295% |
| 2026-08-12 | 499.52 | 502.15 | 492.03 | 492.91 | -0.093% | 131,157 | -13.420% |
| 2026-08-11 | 496.61 | 506.15 | 492.25 | 493.37 | +0.230% | 174,105 | -13.501% |
| 2026-08-10 | 495.31 | 500.00 | 491.32 | 492.24 | -0.284% | 163,732 | -13.302% |
| 2026-08-07 | 494.64 | 499.23 | 491.56 | 493.64 | +0.352% | 113,084 | -13.548% |
| 2026-08-06 | 495.95 | 504.77 | 490.24 | 491.91 | -0.905% | 127,685 | -13.244% |
| 2026-08-05 | 504.49 | 511.87 | 495.66 | 496.40 | -1.410% | 149,145 | -14.029% |
| 2026-08-04 | 493.30 | 506.80 | 491.00 | 503.50 | +3.052% | 232,515 | -15.241% |
| 2026-08-03 | 478.14 | 490.23 | 473.21 | 488.59 | +1.430% | 187,728 | -12.655% |
| 2026-07-31 | 482.49 | 487.38 | 473.12 | 481.70 | +1.068% | 294,724 | -11.405% |
| 2026-07-30 | 469.21 | 478.53 | 461.20 | 476.61 | +4.453% | 282,970 | -10.459% |
| 2026-07-29 | 477.24 | 480.09 | 455.10 | 456.29 | -5.072% | 214,392 | -6.472% |
| 2026-07-28 | 488.04 | 488.04 | 476.90 | 480.67 | -2.858% | 296,413 | -11.216% |
| 2026-07-27 | 492.07 | 502.32 | 486.99 | 494.81 | +1.779% | 237,996 | -13.753% |
| 2026-07-24 | 489.71 | 494.83 | 480.02 | 486.16 | -0.499% | 276,212 | -12.218% |
| 2026-07-23 | 485.22 | 489.16 | 473.07 | 488.60 | +0.226% | 382,798 | -12.657% |
| 2026-07-22 | 499.70 | 502.93 | 480.14 | 487.50 | -3.532% | 350,041 | -12.459% |
| 2026-07-21 | 545.04 | 545.04 | 503.84 | 505.35 | -3.904% | 371,052 | -15.552% |
| 2026-07-20 | 538.80 | 543.88 | 524.47 | 525.88 | -1.087% | 220,288 | -18.848% |
| 2026-07-17 | 548.87 | 548.87 | 521.59 | 531.66 | -1.267% | 222,093 | -19.731% |
| 2026-07-16 | 536.11 | 548.49 | 535.73 | 538.48 | -1.084% | 157,301 | -20.747% |
| 2026-07-15 | 545.22 | 545.22 | 535.93 | 544.38 | +0.167% | 137,323 | -21.606% |
| 2026-07-14 | 551.19 | 554.75 | 540.07 | 543.47 | +0.682% | 125,553 | -21.475% |
| 2026-07-13 | 543.34 | 548.58 | 539.27 | 539.79 | -1.287% | 126,126 | -20.940% |
| 2026-07-10 | 547.00 | 554.20 | 540.77 | 546.83 | +0.018% | 116,265 | -21.957% |
| 2026-07-09 | 549.20 | 559.36 | 545.28 | 546.73 | +1.160% | 140,571 | -21.943% |
| 2026-07-08 | 536.88 | 541.59 | 529.63 | 540.46 | +0.176% | 205,925 | -21.038% |
| 2026-07-07 | 557.05 | 557.05 | 535.15 | 539.51 | -4.354% | 309,189 | -20.899% |
| 2026-07-06 | 559.26 | 569.49 | 556.87 | 564.07 | +1.570% | 165,337 | -24.343% |
| 2026-07-02 | 559.48 | 561.18 | 545.13 | 555.35 | -0.657% | 213,134 | -23.155% |
| 2026-07-01 | 570.83 | 570.83 | 553.33 | 559.02 | -3.217% | 254,308 | -23.659% |
| 2026-06-30 | 575.71 | 582.21 | 571.00 | 577.60 | +0.738% | 155,820 | -26.115% |
| 2026-06-29 | 565.74 | 575.72 | 563.58 | 573.37 | +0.812% | 189,260 | -25.570% |
| 2026-06-26 | 575.72 | 580.35 | 561.57 | 568.75 | -2.536% | 530,734 | -24.965% |
| 2026-06-25 | 574.31 | 585.71 | 571.08 | 583.55 | +3.575% | 245,326 | -26.868% |
| 2026-06-24 | 567.59 | 579.14 | 556.00 | 563.41 | -0.930% | 271,384 | -24.254% |
| 2026-06-23 | 567.40 | 578.02 | 550.94 | 568.70 | -2.453% | 242,216 | -24.959% |
| 2026-06-22 | 573.05 | 583.54 | 567.82 | 583.00 | +2.225% | 213,885 | -26.799% |
| 2026-06-18 | 574.13 | 579.80 | 567.54 | 570.31 | +0.884% | 376,601 | -25.171% |
| 2026-06-17 | 562.01 | 575.89 | 559.69 | 565.31 | +1.581% | 240,231 | -24.509% |
| 2026-06-16 | 547.44 | 572.69 | 547.44 | 556.51 | +2.939% | 322,665 | -23.315% |
| 2026-06-15 | 555.77 | 558.73 | 538.68 | 540.62 | -1.132% | 248,777 | -21.061% |
| 2026-06-12 | 531.05 | 547.45 | 526.49 | 546.81 | +3.453% | 576,846 | -21.955% |
| 2026-06-11 | 519.56 | 531.34 | 512.14 | 528.56 | +3.184% | 176,202 | -19.260% |
| 2026-06-10 | 532.94 | 536.89 | 511.23 | 512.25 | -3.974% | 157,253 | -16.689% |
| 2026-06-09 | 540.20 | 546.31 | 518.52 | 533.45 | -0.409% | 282,543 | -20.000% |
| 2026-06-08 | 537.50 | 537.65 | 525.75 | 535.64 | +0.345% | 223,745 | -20.327% |
| 2026-06-05 | 540.02 | 546.19 | 531.39 | 533.80 | -2.033% | 219,495 | -20.052% |
| 2026-06-04 | 543.47 | 548.57 | 535.82 | 544.88 | -0.413% | 197,616 | -21.678% |
| 2026-06-03 | 544.82 | 548.89 | 540.04 | 547.14 | +0.673% | 245,205 | -22.002% |
| 2026-06-02 | 530.41 | 545.99 | 524.76 | 543.48 | +2.788% | 281,182 | -21.476% |
| 2026-06-01 | 514.00 | 532.30 | 505.06 | 528.74 | +1.718% | 274,532 | -19.287% |
| 2026-05-29 | 526.09 | 528.02 | 515.36 | 519.81 | -0.951% | 210,306 | -17.901% |
| 2026-05-28 | 525.00 | 527.98 | 511.36 | 524.80 | +0.484% | 183,176 | -18.681% |
| 2026-05-27 | 529.78 | 535.32 | 520.96 | 522.27 | -1.319% | 158,379 | -18.287% |
| 2026-05-26 | 518.68 | 531.28 | 517.04 | 529.25 | +3.081% | 191,913 | -19.365% |
| 2026-05-22 | 509.50 | 515.48 | 500.77 | 513.43 | +1.448% | 126,278 | -16.881% |
| 2026-05-21 | 500.01 | 509.59 | 495.23 | 506.10 | +0.544% | 167,512 | -15.677% |
| 2026-05-20 | 495.46 | 507.58 | 485.29 | 503.36 | +2.486% | 319,854 | -15.218% |
| 2026-05-19 | 498.00 | 499.13 | 487.39 | 491.15 | -1.903% | 187,118 | -13.110% |
| 2026-05-18 | 508.08 | 512.00 | 498.70 | 500.68 | -1.198% | 198,991 | -14.764% |
| 2026-05-15 | 508.16 | 511.51 | 493.46 | 506.75 | -1.713% | 201,662 | -15.785% |
| 2026-05-14 | 516.95 | 520.98 | 508.50 | 515.58 | +0.380% | 187,925 | -17.227% |
| 2026-05-13 | 517.17 | 520.82 | 505.80 | 513.63 | -0.070% | 192,007 | -16.913% |
| 2026-05-12 | 518.27 | 518.27 | 505.01 | 513.99 | -0.390% | 249,326 | -16.971% |
| 2026-05-11 | 518.21 | 518.37 | 504.78 | 516.00 | +1.067% | 295,502 | -17.295% |
| 2026-05-08 | 513.25 | 513.37 | 503.25 | 510.55 | +0.273% | 208,337 | -16.412% |
| 2026-05-07 | 525.00 | 525.00 | 506.12 | 509.16 | -2.611% | 171,369 | -16.184% |
| 2026-05-06 | 523.34 | 528.49 | 511.71 | 522.81 | +0.894% | 188,051 | -18.372% |
| 2026-05-05 | 513.46 | 522.00 | 510.65 | 518.18 | +2.189% | 205,254 | -17.643% |
| 2026-05-04 | 508.33 | 514.01 | 502.69 | 507.08 | -0.643% | 208,473 | -15.840% |
| 2026-05-01 | 508.70 | 513.44 | 502.06 | 510.36 | +0.457% | 212,365 | -16.381% |
| 2026-04-30 | 498.99 | 513.58 | 491.30 | 508.04 | +3.327% | 201,464 | -15.999% |
| 2026-04-29 | 496.52 | 496.58 | 487.96 | 491.68 | -1.142% | 123,091 | -13.204% |
| 2026-04-28 | 498.94 | 498.94 | 481.37 | 497.36 | -0.127% | 164,847 | -14.195% |
| 2026-04-27 | 502.00 | 503.91 | 488.11 | 497.99 | -0.186% | 170,874 | -14.304% |
| 2026-04-24 | 497.52 | 499.40 | 486.06 | 498.92 | +0.906% | 281,209 | -14.463% |
| 2026-04-23 | 470.48 | 496.31 | 470.48 | 494.44 | +5.933% | 328,706 | -13.688% |
| 2026-04-22 | 468.76 | 474.75 | 462.62 | 466.75 | +1.739% | 301,732 | -8.568% |
| 2026-04-21 | 440.20 | 472.00 | 435.00 | 458.77 | +11.928% | 438,934 | -6.977% |
| 2026-04-20 | 410.89 | 413.10 | 407.46 | 409.88 | -0.664% | 261,845 | +4.118% |
| 2026-04-17 | 405.00 | 417.45 | 404.11 | 412.62 | +2.706% | 370,517 | +3.427% |
| 2026-04-16 | 409.24 | 414.18 | 394.45 | 401.75 | -2.462% | 308,733 | +6.225% |
| 2026-04-15 | 428.16 | 428.16 | 409.65 | 411.89 | -4.096% | 174,743 | +3.610% |
| 2026-04-14 | 432.99 | 436.67 | 427.84 | 429.48 | -0.602% | 171,995 | -0.633% |
| 2026-04-13 | 424.33 | 432.32 | 419.20 | 432.08 | +1.475% | 284,480 | -1.231% |
| 2026-04-10 | 427.18 | 429.33 | 423.56 | 425.80 | -0.120% | 121,594 | +0.225% |
| 2026-04-09 | 421.98 | 429.00 | 418.85 | 426.31 | -0.351% | 158,101 | +0.106% |
| 2026-04-08 | 429.58 | 438.20 | 426.77 | 427.81 | +3.903% | 267,854 | -0.245% |
| 2026-04-07 | 401.05 | 414.27 | 397.01 | 411.74 | +2.055% | 221,045 | +3.648% |
| 2026-04-06 | 400.22 | 405.00 | 397.21 | 403.45 | +0.137% | 151,281 | +5.778% |
| 2026-04-02 | 398.38 | 409.99 | 379.99 | 402.90 | -0.922% | 155,694 | +5.922% |
| 2026-04-01 | 404.39 | 414.48 | 402.76 | 406.65 | +1.772% | 205,883 | +4.945% |
| 2026-03-31 | 390.49 | 404.31 | 387.57 | 399.57 | +4.047% | 392,972 | +6.805% |
| 2026-03-30 | 395.26 | 396.98 | 379.28 | 384.03 | -2.043% | 233,988 | +11.127% |
| 2026-03-27 | 396.47 | 399.75 | 389.39 | 392.04 | -1.826% | 145,715 | +8.856% |
| 2026-03-26 | 403.70 | 409.00 | 397.84 | 399.33 | -1.737% | 171,755 | +6.869% |
| 2026-03-25 | 410.62 | 421.11 | 395.45 | 406.39 | +0.592% | 129,144 | +5.012% |
| 2026-03-24 | 394.95 | 409.39 | 394.95 | 404.00 | +1.367% | 198,747 | +5.634% |
| 2026-03-23 | 400.01 | 407.99 | 397.76 | 398.55 | +1.681% | 222,663 | +7.078% |
| 2026-03-20 | 395.38 | 399.27 | 386.49 | 391.96 | -1.135% | 377,688 | +8.878% |
| 2026-03-19 | 399.95 | 401.92 | 392.66 | 396.46 | -1.147% | 250,787 | +7.643% |
| 2026-03-18 | 409.26 | 413.55 | 400.31 | 401.06 | -1.960% | 192,145 | +6.408% |
| 2026-03-17 | 411.55 | 420.31 | 406.21 | 409.08 | -0.046% | 139,669 | +4.322% |
| 2026-03-16 | 414.79 | 419.41 | 409.15 | 409.27 | -0.085% | 174,048 | +4.273% |
| 2026-03-13 | 423.53 | 426.59 | 406.16 | 409.62 | -2.506% | 201,195 | +4.184% |
| 2026-03-12 | 420.19 | 423.41 | 415.24 | 420.15 | -2.341% | 108,351 | +1.573% |
| 2026-03-11 | 423.83 | 431.27 | 412.87 | 430.22 | +0.657% | 121,851 | -0.804% |
| 2026-03-10 | 430.14 | 437.24 | 425.94 | 427.41 | -0.612% | 131,210 | -0.152% |
| 2026-03-09 | 416.77 | 430.71 | 409.31 | 430.04 | +1.403% | 176,452 | -0.763% |
| 2026-03-06 | 429.98 | 429.98 | 420.00 | 424.09 | -3.074% | 186,036 | +0.630% |
| 2026-03-05 | 446.68 | 447.20 | 431.39 | 437.54 | -3.107% | 195,525 | -2.464% |
| 2026-03-04 | 451.08 | 452.00 | 444.08 | 451.57 | +1.158% | 118,648 | -5.494% |
| 2026-03-03 | 446.08 | 454.99 | 440.31 | 446.40 | -2.726% | 169,575 | -4.400% |
| 2026-03-02 | 452.89 | 462.92 | 438.81 | 458.91 | -0.222% | 174,839 | -7.006% |
| 2026-02-27 | 463.40 | 468.09 | 452.21 | 459.93 | -1.760% | 156,803 | -7.212% |
| 2026-02-26 | 465.89 | 469.29 | 457.86 | 468.17 | +0.938% | 149,367 | -8.845% |
| 2026-02-25 | 465.23 | 467.37 | 455.77 | 463.82 | +0.151% | 164,766 | -7.990% |
| 2026-02-24 | 459.85 | 465.46 | 453.63 | 463.12 | +1.262% | 148,190 | -7.851% |
| 2026-02-23 | 469.07 | 470.13 | 453.05 | 457.35 | -2.954% | 143,571 | -6.689% |
| 2026-02-20 | 463.47 | 475.13 | 461.54 | 471.27 | +1.617% | 167,818 | -9.445% |
| 2026-02-19 | 451.28 | 463.90 | 451.28 | 463.77 | +1.934% | 163,521 | -7.980% |
| 2026-02-18 | 450.22 | 461.63 | 448.36 | 454.97 | +2.480% | 250,485 | -6.200% |
| 2026-02-17 | 451.25 | 458.30 | 438.00 | 443.96 | -6.600% | 408,274 | -3.874% |
| 2026-02-13 | 467.28 | 479.22 | 463.82 | 475.33 | +1.714% | 142,989 | -10.218% |
| 2026-02-12 | 481.61 | 486.82 | 463.43 | 467.32 | -2.204% | 146,607 | -8.679% |
| 2026-02-11 | 480.00 | 487.58 | 470.63 | 477.85 | +0.772% | 115,007 | -10.692% |
| 2026-02-10 | 473.91 | 477.25 | 469.39 | 474.19 | -0.095% | 124,156 | -10.002% |
| 2026-02-09 | 474.23 | 479.29 | 473.57 | 474.64 | +0.203% | 113,985 | -10.088% |
| 2026-02-06 | 468.51 | 479.53 | 468.51 | 473.68 | +2.981% | 159,380 | -9.905% |
| 2026-02-05 | 452.13 | 465.99 | 452.13 | 459.97 | +0.749% | 127,028 | -7.220% |
| 2026-02-04 | 457.96 | 466.80 | 448.45 | 456.55 | -0.129% | 97,768 | -6.525% |
| 2026-02-03 | 456.85 | 463.19 | 451.35 | 457.14 | +0.760% | 145,589 | -6.646% |
| 2026-02-02 | 444.45 | 454.59 | 441.24 | 453.69 | +1.825% | 136,871 | -5.936% |
| 2026-01-30 | 443.70 | 453.07 | 441.33 | 445.56 | -0.536% | 133,784 | -4.219% |
| 2026-01-29 | 447.41 | 452.10 | 441.41 | 447.96 | +0.679% | 114,719 | -4.733% |
| 2026-01-28 | 446.59 | 450.36 | 435.16 | 444.94 | -0.407% | 106,892 | -4.086% |
| 2026-01-27 | 447.33 | 451.00 | 444.72 | 446.76 | +0.256% | 76,105 | -4.477% |
| 2026-01-26 | 442.87 | 447.04 | 441.52 | 445.62 | +1.261% | 139,323 | -4.232% |
| 2026-01-23 | 447.13 | 451.45 | 435.51 | 440.07 | -1.456% | 102,045 | -3.025% |
| 2026-01-22 | 446.91 | 448.10 | 437.84 | 446.57 | +0.543% | 76,771 | -4.436% |
| 2026-01-21 | 438.75 | 447.25 | 434.36 | 444.16 | +2.426% | 105,142 | -3.918% |
| 2026-01-20 | 438.55 | 441.09 | 431.24 | 433.64 | -2.241% | 96,107 | -1.587% |
| 2026-01-16 | 442.00 | 447.07 | 438.63 | 443.58 | +0.807% | 115,386 | -3.792% |
| 2026-01-15 | 432.96 | 440.79 | 431.38 | 440.03 | +2.777% | 102,144 | -3.016% |
| 2026-01-14 | 434.67 | 438.36 | 426.94 | 428.14 | -1.586% | 177,333 | -0.322% |
| 2026-01-13 | 435.00 | 439.04 | 431.96 | 435.04 | +0.443% | 172,076 | -1.903% |
| 2026-01-12 | 424.79 | 435.23 | 423.97 | 433.12 | +1.772% | 161,296 | -1.468% |
| 2026-01-09 | 421.59 | 430.56 | 421.59 | 425.58 | +1.271% | 126,003 | +0.277% |
| 2026-01-08 | 419.04 | 424.82 | 416.37 | 420.24 | -0.240% | 236,570 | +1.551% |
| 2026-01-07 | 422.68 | 425.44 | 416.76 | 421.25 | +0.100% | 153,962 | +1.308% |
| 2026-01-06 | 416.77 | 432.09 | 404.57 | 420.83 | +0.583% | 207,122 | +1.409% |
| 2026-01-05 | 414.80 | 423.22 | 407.04 | 418.39 | +1.623% | 153,104 | +2.001% |
| 2026-01-02 | 402.89 | 411.79 | 401.24 | 411.71 | +2.334% | 133,427 | +3.655% |
| 2025-12-31 | 408.12 | 409.68 | 402.09 | 402.32 | -1.264% | 87,396 | +6.075% |
| 2025-12-30 | 412.51 | 412.51 | 401.23 | 407.47 | -0.398% | 99,483 | +4.734% |
| 2025-12-29 | 410.83 | 415.32 | 402.48 | 409.10 | -0.752% | 66,507 | +4.317% |
| 2025-12-26 | 416.81 | 417.35 | 410.04 | 412.20 | -1.248% | 51,067 | +3.532% |
| 2025-12-24 | 418.05 | 418.93 | 415.33 | 417.41 | +0.276% | 31,360 | +2.240% |
| 2025-12-23 | 417.61 | 420.00 | 415.00 | 416.26 | -0.046% | 138,413 | +2.522% |
| 2025-12-22 | 414.58 | 421.10 | 411.90 | 416.45 | +1.178% | 187,804 | +2.476% |
| 2025-12-19 | 407.71 | 412.17 | 405.00 | 411.60 | +0.976% | 295,670 | +3.683% |
| 2025-12-18 | 410.92 | 412.88 | 404.42 | 407.62 | +0.204% | 124,305 | +4.696% |
| 2025-12-17 | 409.41 | 413.86 | 402.51 | 406.79 | -0.942% | 237,876 | +4.909% |
| 2025-12-16 | 414.87 | 427.70 | 409.13 | 410.66 | -0.318% | 184,009 | +3.921% |
| 2025-12-15 | 419.39 | 421.75 | 408.86 | 411.97 | -1.334% | 170,048 | +3.590% |
| 2025-12-12 | 427.00 | 431.89 | 412.12 | 417.54 | -2.277% | 133,980 | +2.208% |
| 2025-12-11 | 424.71 | 432.69 | 422.08 | 427.27 | +0.783% | 125,374 | -0.119% |
| 2025-12-10 | 414.38 | 427.25 | 413.93 | 423.95 | +2.448% | 121,733 | +0.663% |
| 2025-12-09 | 416.44 | 421.50 | 411.62 | 413.82 | +0.007% | 154,599 | +3.127% |
| 2025-12-08 | 415.75 | 424.43 | 409.02 | 413.79 | -0.265% | 122,838 | +3.134% |
| 2025-12-05 | 412.11 | 417.47 | 410.33 | 414.89 | +0.254% | 163,967 | +2.861% |
| 2025-12-04 | 411.62 | 415.44 | 408.56 | 413.84 | -0.070% | 88,587 | +3.122% |
| 2025-12-03 | 408.55 | 414.89 | 404.50 | 414.13 | +1.819% | 131,640 | +3.050% |
| 2025-12-02 | 407.97 | 414.42 | 403.97 | 406.73 | +0.783% | 164,052 | +4.925% |
| 2025-12-01 | 408.00 | 411.72 | 403.00 | 403.57 | -2.276% | 116,595 | +5.746% |
| 2025-11-28 | 412.77 | 417.88 | 410.11 | 412.97 | +0.749% | 57,508 | +3.339% |
| 2025-11-26 | 408.27 | 415.00 | 407.10 | 409.90 | +0.722% | 140,000 | +4.113% |
| 2025-11-25 | 399.76 | 409.11 | 387.73 | 406.96 | +1.969% | 119,934 | +4.865% |
| 2025-11-24 | 394.94 | 403.77 | 392.70 | 399.10 | +1.480% | 279,477 | +6.931% |
| 2025-11-21 | 379.89 | 394.47 | 378.02 | 393.28 | +3.710% | 190,947 | +8.513% |
| 2025-11-20 | 398.49 | 401.19 | 378.69 | 379.21 | -3.062% | 255,435 | +12.539% |
| 2025-11-19 | 388.61 | 396.20 | 384.09 | 391.19 | +1.130% | 170,655 | +9.093% |
| 2025-11-18 | 386.13 | 392.82 | 380.32 | 386.82 | -0.991% | 194,274 | +10.325% |
| 2025-11-17 | 397.70 | 400.17 | 388.08 | 390.69 | -1.760% | 189,535 | +9.232% |
| 2025-11-14 | 395.00 | 403.84 | 393.23 | 397.69 | -0.118% | 182,037 | +7.310% |
| 2025-11-13 | 410.08 | 411.65 | 395.79 | 398.16 | -2.994% | 183,875 | +7.183% |
| 2025-11-12 | 410.74 | 416.79 | 402.89 | 410.45 | +0.428% | 228,498 | +3.974% |
| 2025-11-11 | 409.13 | 414.12 | 405.19 | 408.70 | -0.424% | 161,381 | +4.419% |
| 2025-11-10 | 411.00 | 417.99 | 408.93 | 410.44 | +0.652% | 175,386 | +3.976% |
| 2025-11-07 | 403.71 | 409.70 | 402.00 | 407.78 | -0.074% | 193,955 | +4.654% |
| 2025-11-06 | 411.58 | 413.19 | 402.96 | 408.08 | -0.254% | 114,788 | +4.578% |
| 2025-11-05 | 406.28 | 412.89 | 403.00 | 409.12 | +0.771% | 188,319 | +4.312% |
| 2025-11-04 | 403.71 | 410.77 | 400.00 | 405.99 | -1.140% | 117,013 | +5.116% |
| 2025-11-03 | 410.76 | 413.27 | 403.00 | 410.67 | -0.668% | 159,068 | +3.918% |
| 2025-10-31 | 413.04 | 418.55 | 408.07 | 413.43 | +0.116% | 199,978 | +3.224% |
| 2025-10-30 | 415.58 | 423.45 | 411.54 | 412.95 | -1.498% | 141,108 | +3.344% |
| 2025-10-29 | 418.43 | 427.81 | 415.19 | 419.23 | +0.441% | 143,656 | +1.796% |
| 2025-10-28 | 414.55 | 418.86 | 411.00 | 417.39 | +0.559% | 79,804 | +2.245% |
| 2025-10-27 | 422.83 | 422.83 | 413.06 | 415.07 | -0.701% | 135,840 | +2.816% |
| 2025-10-24 | 414.73 | 420.00 | 412.24 | 418.00 | +1.629% | 99,455 | +2.096% |
| 2025-10-23 | 404.04 | 415.17 | 403.96 | 411.30 | +2.528% | 159,961 | +3.759% |
| 2025-10-22 | 417.48 | 417.48 | 400.53 | 401.16 | -3.225% | 198,426 | +6.381% |
| 2025-10-21 | 418.08 | 418.90 | 387.00 | 414.53 | +1.360% | 329,932 | +2.950% |
| 2025-10-20 | 410.38 | 410.38 | 402.00 | 408.97 | +1.015% | 174,920 | +4.350% |
| 2025-10-17 | 405.00 | 411.01 | 400.51 | 404.86 | -0.362% | 120,236 | +5.409% |
| 2025-10-16 | 411.20 | 414.53 | 404.33 | 406.33 | -0.883% | 178,051 | +5.028% |
| 2025-10-15 | 405.07 | 412.89 | 405.07 | 409.95 | +1.609% | 158,009 | +4.101% |
| 2025-10-14 | 392.94 | 404.89 | 389.17 | 403.46 | +1.527% | 111,683 | +5.775% |
| 2025-10-13 | 396.33 | 399.73 | 394.74 | 397.39 | +1.900% | 140,328 | +7.391% |
| 2025-10-10 | 400.85 | 402.86 | 389.37 | 389.98 | -2.385% | 73,622 | +9.431% |
| 2025-10-09 | 409.70 | 410.81 | 398.05 | 399.51 | -2.337% | 114,088 | +6.821% |
| 2025-10-08 | 400.24 | 411.17 | 398.28 | 409.07 | +2.981% | 150,299 | +4.324% |
| 2025-10-07 | 402.97 | 403.87 | 393.50 | 397.23 | -0.782% | 115,910 | +7.434% |
| 2025-10-06 | 397.19 | 402.37 | 395.86 | 400.36 | +1.455% | 191,013 | +6.594% |
| 2025-10-03 | 394.84 | 397.30 | 393.49 | 394.62 | +0.445% | 152,952 | +8.145% |
| 2025-10-02 | 389.01 | 392.87 | 385.07 | 392.87 | +0.499% | 100,173 | +8.626% |
| 2025-10-01 | 387.12 | 391.99 | 382.35 | 390.92 | +0.823% | 160,677 | +9.168% |
| 2025-09-30 | 382.83 | 389.29 | 382.83 | 387.73 | +1.431% | 138,434 | +10.066% |
| 2025-09-29 | 387.16 | 387.25 | 378.35 | 382.26 | -0.678% | 168,628 | +11.641% |
| 2025-09-26 | 372.32 | 388.12 | 372.00 | 384.87 | +5.542% | 234,139 | +10.884% |
| 2025-09-25 | 365.50 | 366.72 | 361.50 | 364.66 | -0.994% | 131,526 | +17.030% |
| 2025-09-24 | 377.00 | 379.09 | 367.13 | 368.32 | -2.170% | 137,117 | +15.867% |
| 2025-09-23 | 375.39 | 379.79 | 374.32 | 376.49 | +0.256% | 164,876 | +13.352% |
| 2025-09-22 | 374.25 | 377.43 | 370.86 | 375.53 | +0.112% | 129,650 | +13.642% |
| 2025-09-19 | 379.10 | 379.10 | 373.85 | 375.11 | -1.013% | 294,240 | +13.769% |
| 2025-09-18 | 374.91 | 380.46 | 372.45 | 378.95 | +1.721% | 190,551 | +12.616% |
| 2025-09-17 | 375.01 | 380.43 | 371.18 | 372.54 | -0.476% | 125,606 | +14.554% |
| 2025-09-16 | 377.87 | 381.32 | 371.66 | 374.32 | -0.932% | 162,450 | +14.009% |
| 2025-09-15 | 376.19 | 380.21 | 370.56 | 377.84 | +1.129% | 186,007 | +12.947% |
| 2025-09-12 | 385.92 | 388.55 | 373.24 | 373.62 | -3.382% | 193,350 | +14.223% |
| 2025-09-11 | 379.00 | 388.10 | 374.70 | 386.70 | +2.396% | 208,121 | +10.359% |
| 2025-09-10 | 372.50 | 380.00 | 371.86 | 377.65 | +1.513% | 212,839 | +13.004% |
| 2025-09-09 | 378.00 | 381.08 | 370.52 | 372.02 | -1.989% | 202,297 | +14.714% |
| 2025-09-08 | 378.17 | 382.39 | 375.11 | 379.57 | +0.439% | 212,583 | +12.432% |
| 2025-09-05 | 378.50 | 381.42 | 371.34 | 377.91 | +0.114% | 221,789 | +12.926% |
| 2025-09-04 | 368.50 | 377.86 | 366.47 | 377.48 | +2.774% | 253,011 | +13.055% |
| 2025-09-03 | 365.65 | 371.28 | 365.09 | 367.29 | +0.237% | 289,976 | +16.192% |
| 2025-09-02 | 365.00 | 366.42 | 360.41 | 366.42 | -0.191% | 299,596 | +16.467% |
| 2025-08-29 | 374.08 | 374.34 | 364.51 | 367.12 | -1.884% | 247,320 | +16.245% |
| 2025-08-28 | 375.80 | 379.21 | 371.92 | 374.17 | -0.043% | 170,092 | +14.055% |
| 2025-08-27 | 375.00 | 377.45 | 370.82 | 374.33 | -0.494% | 264,249 | +14.006% |
| 2025-08-26 | 374.45 | 376.87 | 372.48 | 376.19 | +0.647% | 232,842 | +13.443% |
| 2025-08-25 | 376.00 | 379.55 | 371.53 | 373.77 | -0.421% | 170,360 | +14.177% |
| 2025-08-22 | 366.47 | 378.00 | 362.81 | 375.35 | +3.163% | 207,707 | +13.697% |
| 2025-08-21 | 363.68 | 366.26 | 361.20 | 363.84 | -0.099% | 202,452 | +17.293% |
| 2025-08-20 | 373.00 | 374.50 | 362.03 | 364.20 | -2.605% | 322,878 | +17.177% |
| 2025-08-19 | 376.00 | 379.02 | 372.00 | 373.94 | -0.453% | 162,045 | +14.125% |
| 2025-08-18 | 373.24 | 379.17 | 372.78 | 375.64 | +0.506% | 253,858 | +13.609% |
| 2025-08-15 | 378.00 | 379.10 | 371.21 | 373.75 | -0.688% | 178,969 | +14.183% |
| 2025-08-14 | 378.00 | 380.80 | 371.80 | 376.34 | -1.189% | 228,313 | +13.397% |
| 2025-08-13 | 381.09 | 384.08 | 376.31 | 380.87 | +0.454% | 242,027 | +12.049% |
| 2025-08-12 | 370.00 | 380.48 | 366.53 | 379.15 | +3.092% | 226,793 | +12.557% |
| 2025-08-11 | 367.74 | 372.66 | 364.46 | 367.78 | -0.114% | 229,434 | +16.037% |
| 2025-08-08 | 371.08 | 372.52 | 367.64 | 368.20 | +0.052% | 139,418 | +15.904% |
| 2025-08-07 | 371.21 | 372.00 | 364.75 | 368.01 | -0.071% | 137,434 | +15.964% |
| 2025-08-06 | 368.55 | 368.72 | 361.89 | 368.27 | +0.245% | 138,773 | +15.882% |
| 2025-08-05 | 368.84 | 372.27 | 362.43 | 367.37 | +0.487% | 133,874 | +16.166% |
| 2025-08-04 | 360.57 | 365.59 | 358.95 | 365.59 | +1.969% | 108,760 | +16.732% |
| 2025-08-01 | 360.01 | 363.84 | 353.41 | 358.53 | -1.489% | 180,729 | +19.030% |
| 2025-07-31 | 361.55 | 367.25 | 359.75 | 363.95 | -0.069% | 170,131 | +17.258% |
| 2025-07-30 | 364.59 | 366.44 | 360.13 | 364.20 | +0.281% | 157,381 | +17.177% |
| 2025-07-29 | 362.70 | 363.27 | 358.01 | 363.18 | +1.495% | 142,830 | +17.506% |
| 2025-07-28 | 361.87 | 361.87 | 356.44 | 357.83 | -0.996% | 124,724 | +19.263% |
| 2025-07-25 | 357.50 | 361.47 | 356.28 | 361.43 | +1.130% | 115,244 | +18.075% |
| 2025-07-24 | 358.76 | 360.87 | 352.60 | 357.39 | -0.293% | 244,346 | +19.410% |
| 2025-07-23 | 359.18 | 363.03 | 356.19 | 358.44 | +1.380% | 212,754 | +19.060% |
| 2025-07-22 | 341.00 | 354.41 | 337.93 | 353.56 | +6.526% | 224,769 | +20.704% |
| 2025-07-21 | 338.83 | 339.14 | 331.90 | 331.90 | -1.117% | 304,646 | +28.581% |
| 2025-07-18 | 337.36 | 338.99 | 329.21 | 335.65 | -0.175% | 181,328 | +27.144% |
| 2025-07-17 | 329.26 | 336.80 | 329.26 | 336.24 | +1.863% | 139,408 | +26.921% |
| 2025-07-16 | 328.65 | 331.84 | 326.22 | 330.09 | +0.460% | 147,157 | +29.286% |
| 2025-07-15 | 333.42 | 335.07 | 328.26 | 328.58 | -1.283% | 203,312 | +29.880% |
| 2025-07-14 | 333.64 | 336.15 | 332.12 | 332.85 | -0.677% | 139,215 | +28.214% |
| 2025-07-11 | 338.36 | 339.57 | 334.68 | 335.12 | -1.464% | 165,285 | +27.345% |
| 2025-07-10 | 340.59 | 343.95 | 340.00 | 340.10 | +0.088% | 183,352 | +25.481% |
| 2025-07-09 | 344.65 | 347.31 | 334.99 | 339.80 | -0.704% | 188,726 | +25.592% |
| 2025-07-08 | 339.01 | 344.39 | 339.01 | 342.21 | +1.243% | 224,239 | +24.707% |
| 2025-07-07 | 339.85 | 341.98 | 334.72 | 338.01 | -1.045% | 212,100 | +26.257% |
| 2025-07-03 | 341.74 | 342.99 | 337.46 | 341.58 | +0.094% | 142,373 | +24.937% |
| 2025-07-02 | 334.97 | 341.99 | 331.17 | 341.26 | +1.811% | 292,310 | +25.054% |
| 2025-07-01 | 324.82 | 338.35 | 321.21 | 335.19 | +2.640% | 207,183 | +27.319% |
| 2025-06-30 | 334.28 | 336.96 | 326.00 | 326.57 | -2.184% | 227,607 | +30.679% |
| 2025-06-27 | 333.41 | 335.77 | 331.48 | 333.86 | +0.144% | 346,242 | +27.826% |
| 2025-06-26 | 328.06 | 333.53 | 325.76 | 333.38 | +2.575% | 277,979 | +28.010% |
| 2025-06-25 | 326.72 | 327.00 | 318.77 | 325.01 | -0.028% | 228,189 | +31.307% |
| 2025-06-24 | 325.74 | 327.60 | 323.00 | 325.10 | +0.566% | 176,996 | +31.270% |
| 2025-06-23 | 318.00 | 323.27 | 316.56 | 323.27 | +1.456% | 122,953 | +32.013% |
| 2025-06-20 | 322.69 | 323.44 | 317.98 | 318.63 | -0.645% | 427,213 | +33.936% |
| 2025-06-18 | 322.02 | 326.65 | 319.93 | 320.70 | -0.660% | 236,885 | +33.071% |
| 2025-06-17 | 323.40 | 328.51 | 322.00 | 322.83 | -1.082% | 179,550 | +32.193% |
| 2025-06-16 | 326.49 | 330.03 | 322.92 | 326.36 | +1.433% | 228,655 | +30.764% |
| 2025-06-13 | 321.68 | 325.85 | 318.02 | 321.75 | -1.046% | 130,611 | +32.637% |
| 2025-06-12 | 319.95 | 325.28 | 318.36 | 325.15 | +0.787% | 212,464 | +31.250% |
| 2025-06-11 | 323.14 | 325.87 | 320.77 | 322.61 | -0.077% | 235,833 | +32.284% |
| 2025-06-10 | 324.43 | 324.50 | 320.29 | 322.86 | -0.567% | 193,147 | +32.181% |
| 2025-06-09 | 327.26 | 327.86 | 323.38 | 324.70 | -0.279% | 235,823 | +31.432% |
| 2025-06-06 | 326.67 | 327.17 | 324.06 | 325.61 | +1.058% | 100,113 | +31.065% |
| 2025-06-05 | 323.69 | 324.13 | 319.02 | 322.20 | +0.152% | 123,038 | +32.452% |
| 2025-06-04 | 323.96 | 324.34 | 321.06 | 321.71 | -0.529% | 184,071 | +32.654% |
| 2025-06-03 | 317.47 | 324.45 | 317.46 | 323.42 | +1.929% | 97,240 | +31.952% |
| 2025-06-02 | 316.91 | 317.81 | 310.00 | 317.30 | -0.233% | 96,082 | +34.497% |
| 2025-05-30 | 315.77 | 319.37 | 314.33 | 318.04 | +0.224% | 136,148 | +34.184% |
| 2025-05-29 | 318.98 | 319.24 | 315.58 | 317.33 | -0.101% | 95,591 | +34.485% |
| 2025-05-28 | 320.78 | 320.78 | 315.31 | 317.65 | -0.883% | 96,482 | +34.349% |
| 2025-05-27 | 316.71 | 321.04 | 314.83 | 320.48 | +2.567% | 110,718 | +33.163% |
| 2025-05-23 | 307.94 | 314.32 | 307.94 | 312.46 | 0.000% | 66,272 | +36.581% |