Amrize Ltd (AMRZ) stock
AMRZNYSECement, HydraulicFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3012% below fair value
$41.38−0.23 (-0.55%)
Close on Oct 30, 2026Market cap $22.63BP/E 18.2Yield –
Price history
Amrize share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.38
-0.55% on the day
52-week range
$35.79 – $65.94
-37.2% from the high
Change over 52 weeks
-20.4%
From $51.97 on Oct 30, 2025
Average volume
3.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.34 | $41.78 | $40.88 | $41.38 | -0.55% | 4,497,550 |
| Oct 29, 2026 | $39.16 | $41.83 | $38.88 | $41.61 | +3.95% | 10,295,980 |
| Oct 28, 2026 | $40.00 | $40.31 | $39.49 | $40.03 | -0.50% | 7,326,129 |
| Oct 27, 2026 | $39.87 | $40.42 | $39.27 | $40.23 | +2.52% | 5,350,410 |
| Oct 26, 2026 | $39.42 | $39.87 | $39.22 | $39.24 | -0.51% | 5,348,122 |
| Oct 23, 2026 | $40.02 | $40.16 | $38.79 | $39.44 | 0.00% | 4,679,732 |
| Oct 22, 2026 | $38.61 | $39.54 | $38.43 | $39.44 | +1.65% | 3,109,230 |
| Oct 21, 2026 | $39.11 | $39.14 | $38.50 | $38.80 | -0.08% | 2,876,800 |
| Oct 20, 2026 | $38.18 | $38.95 | $37.98 | $38.83 | +2.21% | 2,757,517 |
| Oct 19, 2026 | $38.10 | $38.27 | $37.65 | $37.99 | +0.45% | 2,703,221 |
| Oct 16, 2026 | $37.90 | $38.51 | $37.60 | $37.82 | +1.34% | 4,542,993 |
| Oct 15, 2026 | $36.86 | $37.38 | $36.59 | $37.32 | +2.84% | 3,399,652 |
| Oct 14, 2026 | $36.28 | $36.60 | $35.79 | $36.29 | -0.36% | 4,387,940 |
| Oct 13, 2026 | $36.24 | $36.53 | $35.88 | $36.42 | +0.91% | 3,234,633 |
| Oct 12, 2026 | $36.28 | $36.62 | $36.05 | $36.09 | -0.30% | 2,187,896 |
| Oct 9, 2026 | $36.52 | $36.62 | $35.99 | $36.20 | -0.82% | 2,518,305 |
| Oct 8, 2026 | $36.06 | $36.59 | $35.79 | $36.50 | +0.30% | 3,152,406 |
| Oct 7, 2026 | $36.95 | $37.09 | $36.17 | $36.39 | -2.39% | 4,246,510 |
| Oct 6, 2026 | $37.32 | $37.76 | $37.16 | $37.28 | +0.22% | 2,549,533 |
| Oct 5, 2026 | $36.84 | $37.32 | $36.68 | $37.20 | -0.16% | 2,124,821 |
| Oct 2, 2026 | $37.62 | $37.79 | $36.98 | $37.26 | +0.03% | 3,537,994 |
| Oct 1, 2026 | $37.40 | $37.57 | $36.55 | $37.25 | -0.37% | 4,985,502 |
| Sep 30, 2026 | $37.87 | $37.92 | $37.35 | $37.39 | -0.85% | 3,144,446 |
| Sep 29, 2026 | $38.04 | $38.27 | $37.18 | $37.71 | -0.89% | 3,439,534 |
| Sep 28, 2026 | $38.00 | $38.38 | $37.49 | $38.05 | -0.44% | 3,703,586 |
| Sep 25, 2026 | $37.89 | $38.67 | $37.59 | $38.22 | +2.66% | 3,576,187 |
| Sep 24, 2026 | $37.81 | $38.08 | $36.87 | $37.23 | -1.77% | 4,600,529 |
| Sep 23, 2026 | $38.26 | $38.60 | $37.81 | $37.90 | -2.82% | 3,469,018 |
| Sep 22, 2026 | $40.05 | $40.05 | $38.54 | $39.00 | +1.06% | 4,036,255 |
| Sep 21, 2026 | $38.27 | $38.73 | $38.03 | $38.59 | +2.80% | 3,326,747 |
| Sep 18, 2026 | $37.95 | $37.95 | $37.38 | $37.54 | -1.70% | 6,165,883 |
| Sep 17, 2026 | $39.22 | $39.32 | $38.17 | $38.19 | -0.55% | 3,379,633 |
| Sep 16, 2026 | $39.45 | $39.51 | $38.20 | $38.40 | -2.54% | 3,592,801 |
| Sep 15, 2026 | $39.46 | $39.57 | $39.01 | $39.40 | -0.08% | 4,657,503 |
| Sep 14, 2026 | $39.80 | $40.22 | $39.42 | $39.43 | -2.69% | 3,738,550 |
| Sep 11, 2026 | $40.89 | $40.95 | $40.42 | $40.52 | +0.20% | 3,654,074 |
| Sep 10, 2026 | $40.74 | $41.01 | $39.74 | $40.44 | -1.29% | 5,900,563 |
| Sep 9, 2026 | $41.80 | $41.94 | $40.92 | $40.97 | -2.34% | 5,401,537 |
| Sep 8, 2026 | $43.41 | $43.49 | $41.90 | $41.95 | -4.27% | 6,129,282 |
| Sep 4, 2026 | $43.86 | $44.07 | $43.51 | $43.82 | -0.43% | 3,363,125 |
| Sep 3, 2026 | $43.60 | $44.11 | $42.60 | $44.01 | +2.42% | 6,594,038 |
| Sep 2, 2026 | $41.69 | $43.07 | $41.61 | $42.97 | +0.37% | 6,742,943 |
| Sep 1, 2026 | $43.27 | $43.64 | $42.72 | $42.81 | -2.04% | 3,825,930 |
| Aug 31, 2026 | $44.44 | $44.50 | $43.67 | $43.70 | -2.17% | 3,088,569 |
| Aug 28, 2026 | $44.75 | $45.11 | $44.20 | $44.67 | +0.86% | 2,566,665 |
| Aug 27, 2026 | $44.81 | $45.06 | $44.22 | $44.29 | -1.01% | 2,464,903 |
| Aug 26, 2026 | $45.11 | $45.41 | $44.62 | $44.74 | +1.11% | 3,221,793 |
| Aug 25, 2026 | $44.47 | $44.47 | $43.69 | $44.25 | -2.06% | 5,206,932 |
| Aug 24, 2026 | $45.82 | $46.25 | $44.84 | $45.18 | -1.09% | 3,089,118 |
| Aug 21, 2026 | $45.16 | $45.90 | $45.14 | $45.68 | +2.38% | 5,181,618 |
| Aug 20, 2026 | $45.20 | $45.73 | $44.60 | $44.62 | -1.41% | 3,632,332 |
| Aug 19, 2026 | $45.27 | $46.06 | $45.07 | $45.26 | +1.41% | 3,771,624 |
| Aug 18, 2026 | $44.86 | $45.11 | $44.30 | $44.63 | -2.41% | 4,096,048 |
| Aug 17, 2026 | $46.57 | $46.82 | $45.66 | $45.73 | -2.06% | 4,180,352 |
| Aug 14, 2026 | $46.91 | $47.04 | $46.47 | $46.69 | -0.13% | 2,339,230 |
| Aug 13, 2026 | $46.69 | $47.08 | $46.21 | $46.75 | +0.82% | 2,749,722 |
| Aug 12, 2026 | $47.70 | $47.70 | $46.37 | $46.37 | -2.58% | 3,664,689 |
| Aug 11, 2026 | $46.77 | $47.74 | $46.43 | $47.60 | +2.83% | 4,814,751 |
| Aug 10, 2026 | $47.10 | $47.74 | $46.03 | $46.29 | -0.75% | 6,687,571 |
| Aug 7, 2026 | $47.50 | $48.78 | $46.31 | $46.64 | -8.94% | 9,533,797 |
| Aug 6, 2026 | $52.29 | $52.44 | $50.82 | $51.22 | -3.14% | 4,604,250 |
| Aug 5, 2026 | $52.13 | $53.01 | $51.86 | $52.88 | +1.99% | 2,902,887 |
| Aug 4, 2026 | $51.86 | $52.13 | $51.18 | $51.85 | +1.51% | 3,325,615 |
| Aug 3, 2026 | $49.50 | $51.19 | $49.50 | $51.08 | +4.44% | 2,798,536 |
| Jul 31, 2026 | $49.33 | $49.59 | $48.61 | $48.91 | -1.39% | 2,230,939 |
| Jul 30, 2026 | $51.04 | $51.04 | $49.37 | $49.60 | +0.28% | 3,821,304 |
| Jul 29, 2026 | $50.21 | $50.42 | $49.20 | $49.46 | -1.81% | 2,608,521 |
| Jul 28, 2026 | $50.21 | $51.00 | $49.91 | $50.37 | +0.82% | 1,940,276 |
| Jul 27, 2026 | $50.11 | $50.49 | $49.64 | $49.96 | +1.44% | 1,703,774 |
| Jul 24, 2026 | $48.56 | $49.38 | $48.19 | $49.25 | +1.86% | 2,524,301 |
| Jul 23, 2026 | $48.68 | $49.02 | $48.28 | $48.35 | -2.44% | 2,479,122 |
| Jul 22, 2026 | $49.06 | $50.41 | $49.06 | $49.56 | +1.79% | 2,820,464 |
| Jul 21, 2026 | $49.13 | $49.29 | $48.35 | $48.69 | -0.20% | 4,703,056 |
| Jul 20, 2026 | $50.23 | $50.39 | $48.63 | $48.79 | -1.91% | 3,065,897 |
| Jul 17, 2026 | $51.06 | $51.81 | $49.73 | $49.74 | -2.81% | 1,905,413 |
| Jul 16, 2026 | $50.77 | $51.51 | $50.65 | $51.18 | +0.85% | 1,686,655 |
| Jul 15, 2026 | $49.95 | $50.94 | $49.85 | $50.75 | +1.97% | 2,560,262 |
| Jul 14, 2026 | $50.48 | $51.25 | $49.69 | $49.77 | +1.36% | 2,758,279 |
| Jul 13, 2026 | $50.99 | $51.19 | $49.01 | $49.10 | -3.25% | 3,684,567 |
| Jul 10, 2026 | $50.55 | $51.24 | $50.36 | $50.75 | +0.93% | 1,955,188 |
| Jul 9, 2026 | $49.72 | $50.43 | $49.44 | $50.28 | +1.68% | 3,140,673 |
| Jul 8, 2026 | $50.07 | $50.47 | $49.37 | $49.45 | -2.93% | 2,786,033 |
| Jul 7, 2026 | $53.37 | $53.37 | $50.30 | $50.94 | -5.68% | 4,153,797 |
| Jul 6, 2026 | $53.97 | $54.35 | $52.97 | $54.01 | +0.69% | 1,690,706 |
| Jul 2, 2026 | $53.21 | $54.07 | $53.09 | $53.64 | +1.73% | 1,986,916 |
| Jul 1, 2026 | $52.35 | $53.25 | $52.14 | $52.73 | -1.07% | 1,882,459 |
| Jun 30, 2026 | $54.02 | $54.17 | $52.48 | $53.30 | +0.28% | 2,484,718 |
| Jun 29, 2026 | $53.95 | $54.03 | $52.73 | $53.15 | -4.87% | 3,583,400 |
| Jun 26, 2026 | $55.01 | $56.02 | $54.48 | $55.87 | -0.02% | 2,935,641 |
| Jun 25, 2026 | $55.36 | $56.44 | $55.29 | $55.88 | +2.48% | 2,895,177 |
| Jun 24, 2026 | $53.10 | $54.99 | $53.01 | $54.53 | +3.28% | 2,698,036 |
| Jun 23, 2026 | $52.50 | $53.86 | $52.45 | $52.80 | -1.57% | 2,113,788 |
| Jun 22, 2026 | $53.27 | $54.47 | $52.77 | $53.64 | -3.09% | 3,385,196 |
| Jun 18, 2026 | $54.29 | $56.63 | $54.29 | $55.35 | +2.05% | 3,536,007 |
| Jun 17, 2026 | $55.93 | $56.99 | $54.21 | $54.24 | -2.48% | 4,343,604 |
| Jun 16, 2026 | $54.02 | $55.99 | $54.02 | $55.62 | +2.96% | 3,524,701 |
| Jun 15, 2026 | $54.51 | $55.59 | $53.91 | $54.02 | +1.60% | 2,930,237 |
| Jun 12, 2026 | $53.04 | $53.27 | $52.00 | $53.17 | +1.61% | 2,146,858 |
| Jun 11, 2026 | $50.59 | $52.47 | $50.41 | $52.33 | +3.60% | 2,199,519 |
| Jun 10, 2026 | $52.45 | $53.14 | $50.48 | $50.51 | -4.14% | 3,731,808 |
| Jun 9, 2026 | $52.05 | $52.77 | $50.89 | $52.69 | +3.72% | 2,502,534 |
| Jun 8, 2026 | $53.12 | $53.32 | $50.77 | $50.80 | -5.19% | 6,111,053 |
| Jun 5, 2026 | $53.92 | $54.02 | $53.10 | $53.58 | -1.43% | 4,303,110 |
| Jun 4, 2026 | $54.39 | $54.60 | $53.76 | $54.36 | +0.95% | 3,407,843 |
| Jun 3, 2026 | $53.65 | $54.34 | $53.30 | $53.85 | -0.92% | 3,350,572 |
| Jun 2, 2026 | $53.58 | $54.68 | $53.54 | $54.35 | +1.04% | 2,585,046 |
| Jun 1, 2026 | $53.30 | $53.94 | $52.72 | $53.79 | -1.10% | 4,493,908 |
| May 29, 2026 | $53.36 | $54.50 | $53.15 | $54.39 | +2.87% | 10,695,200 |
| May 28, 2026 | $52.71 | $53.34 | $52.25 | $52.87 | -0.43% | 3,105,274 |
| May 27, 2026 | $52.45 | $53.28 | $52.39 | $53.10 | +3.21% | 2,643,921 |
| May 26, 2026 | $50.26 | $51.46 | $50.11 | $51.45 | +3.00% | 1,794,869 |
| May 22, 2026 | $50.50 | $50.62 | $49.56 | $49.95 | -1.07% | 2,341,429 |
| May 21, 2026 | $49.49 | $51.08 | $49.06 | $50.49 | +0.98% | 3,810,897 |
| May 20, 2026 | $48.36 | $50.13 | $47.80 | $50.00 | +3.54% | 3,719,121 |
| May 19, 2026 | $49.47 | $49.48 | $48.05 | $48.29 | -2.72% | 2,936,510 |
| May 18, 2026 | $48.96 | $49.86 | $48.96 | $49.64 | +1.29% | 2,553,364 |
| May 15, 2026 | $49.90 | $50.09 | $48.82 | $49.01 | -3.69% | 2,349,598 |
| May 14, 2026 | $51.55 | $51.89 | $50.82 | $50.89 | +0.14% | 1,724,021 |
| May 13, 2026 | $51.28 | $51.94 | $50.74 | $50.82 | -2.90% | 2,178,153 |
| May 12, 2026 | $52.12 | $52.51 | $51.57 | $52.34 | +0.58% | 2,803,855 |
| May 11, 2026 | $52.28 | $52.75 | $51.95 | $52.04 | -1.61% | 1,737,342 |
| May 8, 2026 | $53.64 | $53.84 | $52.62 | $52.89 | -1.08% | 2,544,371 |
| May 7, 2026 | $55.39 | $55.44 | $52.95 | $53.47 | -2.69% | 2,557,987 |
| May 6, 2026 | $54.77 | $54.95 | $53.90 | $54.95 | +2.96% | 2,828,119 |
| May 5, 2026 | $52.25 | $53.46 | $51.85 | $53.37 | +4.83% | 3,480,079 |
| May 4, 2026 | $52.95 | $52.95 | $50.60 | $50.91 | -4.63% | 3,178,875 |
| May 1, 2026 | $54.85 | $54.86 | $53.00 | $53.38 | -0.74% | 2,589,511 |
| Apr 30, 2026 | $55.50 | $55.50 | $53.50 | $53.78 | -5.27% | 6,355,880 |
| Apr 29, 2026 | $57.60 | $58.38 | $56.58 | $56.77 | -1.22% | 3,753,035 |
| Apr 28, 2026 | $57.67 | $57.77 | $56.65 | $57.47 | -1.19% | 2,423,686 |
| Apr 27, 2026 | $57.80 | $58.55 | $57.54 | $58.16 | +1.06% | 2,405,651 |
| Apr 24, 2026 | $56.32 | $57.64 | $55.91 | $57.55 | +1.20% | 2,311,445 |
| Apr 23, 2026 | $56.63 | $57.23 | $55.82 | $56.87 | +0.51% | 1,999,178 |
| Apr 22, 2026 | $57.12 | $57.26 | $56.19 | $56.58 | -0.95% | 1,979,630 |
| Apr 21, 2026 | $57.22 | $58.19 | $56.29 | $57.12 | -1.86% | 2,537,023 |
| Apr 20, 2026 | $57.04 | $58.22 | $57.03 | $58.20 | +0.87% | 2,787,485 |
| Apr 17, 2026 | $58.05 | $59.62 | $57.07 | $57.70 | +0.91% | 5,231,738 |
| Apr 16, 2026 | $58.29 | $58.65 | $56.98 | $57.18 | -2.64% | 2,445,224 |
| Apr 15, 2026 | $59.93 | $59.93 | $58.60 | $58.73 | -2.05% | 2,707,012 |
| Apr 14, 2026 | $59.82 | $60.13 | $59.14 | $59.96 | +1.22% | 1,849,058 |
| Apr 13, 2026 | $57.40 | $59.27 | $57.36 | $59.24 | +2.14% | 1,812,588 |
| Apr 10, 2026 | $57.99 | $58.19 | $57.54 | $58.00 | +1.06% | 1,916,459 |
| Apr 9, 2026 | $56.75 | $57.78 | $56.55 | $57.39 | +0.93% | 2,207,703 |
| Apr 8, 2026 | $57.16 | $57.91 | $56.70 | $56.86 | +5.63% | 2,148,757 |
| Apr 7, 2026 | $53.66 | $54.00 | $53.32 | $53.83 | -1.39% | 1,880,123 |
| Apr 6, 2026 | $53.95 | $54.73 | $53.86 | $54.59 | +0.66% | 1,340,032 |
| Apr 2, 2026 | $53.64 | $55.49 | $53.37 | $54.23 | -1.72% | 2,632,151 |
| Apr 1, 2026 | $56.33 | $56.53 | $55.16 | $55.18 | -1.50% | 3,318,791 |
| Mar 31, 2026 | $54.74 | $56.12 | $54.08 | $56.02 | +4.09% | 3,163,545 |
| Mar 30, 2026 | $54.49 | $54.49 | $53.40 | $53.82 | +0.04% | 1,580,929 |
| Mar 27, 2026 | $54.68 | $54.85 | $53.73 | $53.80 | -2.54% | 1,776,494 |
| Mar 26, 2026 | $55.68 | $56.64 | $55.08 | $55.20 | -1.64% | 3,088,713 |
| Mar 25, 2026 | $56.54 | $56.69 | $55.38 | $56.12 | +1.46% | 1,606,905 |
| Mar 24, 2026 | $54.36 | $55.67 | $54.19 | $55.31 | +0.09% | 2,843,698 |
| Mar 23, 2026 | $54.58 | $56.06 | $54.25 | $55.26 | +5.14% | 2,421,117 |
| Mar 20, 2026 | $54.39 | $54.50 | $52.29 | $52.56 | -2.92% | 3,746,948 |
| Mar 19, 2026 | $53.54 | $54.23 | $53.09 | $54.14 | -0.93% | 3,301,833 |
| Mar 18, 2026 | $55.81 | $56.33 | $54.59 | $54.65 | -3.14% | 3,289,221 |
| Mar 17, 2026 | $57.07 | $57.12 | $56.15 | $56.42 | +0.12% | 2,536,204 |
| Mar 16, 2026 | $55.99 | $56.71 | $55.14 | $56.35 | +1.44% | 3,244,577 |
| Mar 13, 2026 | $55.39 | $55.94 | $54.83 | $55.55 | -1.33% | 3,805,571 |
| Mar 12, 2026 | $57.09 | $57.66 | $56.01 | $56.30 | -3.28% | 4,909,280 |
| Mar 11, 2026 | $59.03 | $59.13 | $57.64 | $58.21 | -1.62% | 2,262,057 |
| Mar 10, 2026 | $59.33 | $60.11 | $58.25 | $59.17 | +0.44% | 3,347,830 |
| Mar 9, 2026 | $57.23 | $59.05 | $55.66 | $58.91 | +1.36% | 5,361,256 |
| Mar 6, 2026 | $59.64 | $59.84 | $58.05 | $58.12 | -5.51% | 4,039,748 |
| Mar 5, 2026 | $61.59 | $62.39 | $60.63 | $61.51 | -1.94% | 4,398,702 |
| Mar 4, 2026 | $61.94 | $62.98 | $61.66 | $62.73 | +1.54% | 3,747,568 |
| Mar 3, 2026 | $61.46 | $62.25 | $60.33 | $61.78 | -3.12% | 3,503,095 |
| Mar 2, 2026 | $62.97 | $63.89 | $62.56 | $63.77 | -1.88% | 2,370,258 |
| Feb 27, 2026 | $64.12 | $65.24 | $63.11 | $64.99 | +1.29% | 4,027,240 |
| Feb 26, 2026 | $63.08 | $64.26 | $63.01 | $64.16 | +1.21% | 3,364,404 |
| Feb 25, 2026 | $65.66 | $65.90 | $63.38 | $63.39 | -3.75% | 3,607,798 |
| Feb 24, 2026 | $64.26 | $65.94 | $64.26 | $65.86 | +3.50% | 3,273,371 |
| Feb 23, 2026 | $65.65 | $65.72 | $62.99 | $63.63 | -2.30% | 3,114,106 |
| Feb 20, 2026 | $64.30 | $65.26 | $63.89 | $65.13 | +1.89% | 3,668,794 |
| Feb 19, 2026 | $62.54 | $64.13 | $62.52 | $63.92 | +0.35% | 4,358,374 |
| Feb 18, 2026 | $61.04 | $64.84 | $60.76 | $63.70 | +10.99% | 9,975,779 |
| Feb 17, 2026 | $56.60 | $57.97 | $56.13 | $57.39 | -2.45% | 4,501,949 |
| Feb 13, 2026 | $58.33 | $59.23 | $57.98 | $58.83 | +0.75% | 3,169,197 |
| Feb 12, 2026 | $58.16 | $59.05 | $57.84 | $58.39 | -0.93% | 2,505,987 |
| Feb 11, 2026 | $60.04 | $60.57 | $58.79 | $58.94 | -2.03% | 3,415,082 |
| Feb 10, 2026 | $59.51 | $60.26 | $59.01 | $60.16 | +1.30% | 4,041,678 |
| Feb 9, 2026 | $59.00 | $59.89 | $58.55 | $59.39 | +1.68% | 4,445,805 |
| Feb 6, 2026 | $56.50 | $58.47 | $56.11 | $58.41 | +5.05% | 4,208,548 |
| Feb 5, 2026 | $55.82 | $56.09 | $54.55 | $55.60 | -0.96% | 6,039,080 |
| Feb 4, 2026 | $54.29 | $56.37 | $54.21 | $56.14 | +3.96% | 3,743,498 |
| Feb 3, 2026 | $52.50 | $54.35 | $52.38 | $54.00 | +2.00% | 5,411,790 |
| Feb 2, 2026 | $52.77 | $53.61 | $52.43 | $52.94 | +0.61% | 2,537,288 |
| Jan 30, 2026 | $53.10 | $53.44 | $52.51 | $52.62 | -2.84% | 7,648,118 |
| Jan 29, 2026 | $53.94 | $54.35 | $52.77 | $54.16 | +0.97% | 3,630,750 |
| Jan 28, 2026 | $53.46 | $54.03 | $53.06 | $53.64 | -1.03% | 2,654,625 |
| Jan 27, 2026 | $54.34 | $54.96 | $54.04 | $54.20 | -0.51% | 1,489,908 |
| Jan 26, 2026 | $55.04 | $55.39 | $54.46 | $54.48 | +0.44% | 2,026,042 |
| Jan 23, 2026 | $54.73 | $55.07 | $53.53 | $54.24 | -1.06% | 3,464,781 |
| Jan 22, 2026 | $54.45 | $55.07 | $54.31 | $54.82 | +2.22% | 1,744,121 |
| Jan 21, 2026 | $53.21 | $53.72 | $52.93 | $53.63 | +1.32% | 2,236,009 |
| Jan 20, 2026 | $53.51 | $53.92 | $52.80 | $52.93 | -2.93% | 2,587,221 |
| Jan 16, 2026 | $54.72 | $54.80 | $54.20 | $54.53 | +0.02% | 1,527,470 |
| Jan 15, 2026 | $54.87 | $55.10 | $54.41 | $54.52 | -0.15% | 2,230,816 |
| Jan 14, 2026 | $55.50 | $55.82 | $54.21 | $54.60 | -3.26% | 4,221,547 |
| Jan 13, 2026 | $56.41 | $56.57 | $55.80 | $56.44 | -2.20% | 3,963,090 |
| Jan 12, 2026 | $57.03 | $58.11 | $56.97 | $57.71 | +0.68% | 2,991,406 |
| Jan 9, 2026 | $55.34 | $57.36 | $55.29 | $57.32 | +3.71% | 3,168,121 |
| Jan 8, 2026 | $53.17 | $55.34 | $52.91 | $55.27 | +1.52% | 3,919,048 |
| Jan 7, 2026 | $56.43 | $57.40 | $54.38 | $54.44 | -2.49% | 3,546,938 |
| Jan 6, 2026 | $56.16 | $56.44 | $55.30 | $55.83 | -0.83% | 2,620,204 |
| Jan 5, 2026 | $55.00 | $56.71 | $54.94 | $56.30 | +1.57% | 2,419,042 |
| Jan 2, 2026 | $54.71 | $55.44 | $54.08 | $55.43 | +2.50% | 1,403,522 |
| Dec 31, 2025 | $54.70 | $54.81 | $53.99 | $54.08 | -1.60% | 1,504,737 |
| Dec 30, 2025 | $55.13 | $55.30 | $54.92 | $54.96 | -0.42% | 1,133,356 |
| Dec 29, 2025 | $55.75 | $55.92 | $55.14 | $55.19 | -1.00% | 1,898,375 |
| Dec 26, 2025 | $56.27 | $56.27 | $55.68 | $55.75 | -0.18% | 1,263,755 |
| Dec 24, 2025 | $55.71 | $56.76 | $55.24 | $55.85 | +0.40% | 817,808 |
| Dec 23, 2025 | $55.58 | $55.85 | $55.15 | $55.63 | +0.29% | 1,995,492 |
| Dec 22, 2025 | $55.01 | $55.53 | $54.90 | $55.47 | +2.21% | 2,875,594 |
| Dec 19, 2025 | $54.54 | $54.66 | $53.81 | $54.27 | -0.48% | 4,299,968 |
| Dec 18, 2025 | $54.44 | $55.24 | $54.40 | $54.53 | +1.85% | 3,315,405 |
| Dec 17, 2025 | $55.38 | $55.38 | $53.40 | $53.54 | -3.37% | 3,580,869 |
| Dec 16, 2025 | $56.51 | $56.74 | $55.35 | $55.41 | -1.91% | 5,341,809 |
| Dec 15, 2025 | $56.44 | $56.67 | $55.85 | $56.49 | +0.41% | 3,816,793 |
| Dec 12, 2025 | $56.05 | $56.43 | $55.61 | $56.26 | -0.12% | 6,568,946 |
| Dec 11, 2025 | $54.93 | $56.36 | $54.92 | $56.33 | +3.30% | 6,633,354 |
| Dec 10, 2025 | $53.54 | $54.81 | $53.20 | $54.53 | +1.91% | 5,432,041 |
| Dec 9, 2025 | $52.53 | $53.55 | $52.09 | $53.51 | +0.34% | 5,964,463 |
| Dec 8, 2025 | $54.76 | $54.76 | $53.02 | $53.33 | -2.58% | 4,179,070 |
| Dec 5, 2025 | $53.18 | $54.78 | $53.10 | $54.74 | +3.79% | 6,432,339 |
| Dec 4, 2025 | $52.80 | $52.83 | $52.12 | $52.74 | +0.23% | 3,442,460 |
| Dec 3, 2025 | $51.79 | $52.64 | $51.72 | $52.62 | +2.33% | 2,417,917 |
| Dec 2, 2025 | $52.13 | $52.13 | $51.39 | $51.42 | -1.19% | 6,953,266 |
| Dec 1, 2025 | $51.39 | $52.22 | $51.06 | $52.04 | +1.03% | 4,396,231 |
| Nov 28, 2025 | $50.83 | $51.71 | $50.67 | $51.51 | +2.61% | 2,427,158 |
| Nov 26, 2025 | $50.71 | $50.71 | $50.18 | $50.20 | -1.14% | 5,834,904 |
| Nov 25, 2025 | $49.94 | $50.79 | $49.56 | $50.78 | +3.46% | 5,512,403 |
| Nov 24, 2025 | $48.08 | $49.31 | $47.78 | $49.08 | +1.93% | 37,480,350 |
| Nov 21, 2025 | $47.53 | $48.32 | $47.00 | $48.15 | +2.14% | 3,414,596 |
| Nov 20, 2025 | $47.80 | $48.19 | $46.97 | $47.14 | -0.76% | 4,235,677 |
| Nov 19, 2025 | $47.75 | $47.87 | $46.92 | $47.50 | -0.21% | 3,171,879 |
| Nov 18, 2025 | $47.50 | $47.93 | $46.87 | $47.60 | -0.96% | 3,850,394 |
| Nov 17, 2025 | $48.65 | $48.93 | $47.72 | $48.06 | -1.56% | 2,623,896 |
| Nov 14, 2025 | $48.60 | $49.11 | $48.48 | $48.82 | -1.87% | 3,276,443 |
| Nov 13, 2025 | $49.78 | $50.75 | $49.69 | $49.75 | -0.56% | 3,328,055 |
| Nov 12, 2025 | $49.86 | $50.84 | $49.83 | $50.03 | +0.62% | 2,531,142 |
| Nov 11, 2025 | $49.30 | $49.74 | $48.98 | $49.72 | +2.01% | 2,792,390 |
| Nov 10, 2025 | $49.44 | $49.47 | $48.51 | $48.74 | -1.42% | 3,212,974 |
| Nov 7, 2025 | $49.45 | $49.71 | $48.67 | $49.44 | -0.56% | 2,971,117 |
| Nov 6, 2025 | $49.70 | $49.98 | $49.04 | $49.72 | -2.18% | 5,472,145 |
| Nov 5, 2025 | $50.92 | $51.27 | $50.60 | $50.83 | -0.27% | 2,885,040 |
| Nov 4, 2025 | $50.51 | $51.34 | $50.37 | $50.97 | -0.29% | 3,224,900 |
| Nov 3, 2025 | $50.85 | $51.46 | $50.42 | $51.12 | -1.39% | 4,011,193 |
| Oct 31, 2025 | $51.21 | $52.06 | $50.63 | $51.84 | -0.25% | 4,464,441 |
| Oct 30, 2025 | $52.42 | $53.13 | $51.88 | $51.97 | -1.67% | 4,189,126 |
| Oct 29, 2025 | $52.83 | $54.27 | $51.41 | $52.85 | +4.78% | 8,118,483 |
| Oct 28, 2025 | $50.52 | $51.29 | $50.08 | $50.44 | +1.12% | 3,965,343 |
| Oct 27, 2025 | $49.96 | $50.40 | $49.62 | $49.88 | +0.63% | 3,157,045 |
| Oct 24, 2025 | $49.60 | $50.02 | $49.25 | $49.57 | +2.42% | 2,668,258 |
| Oct 23, 2025 | $47.98 | $48.64 | $47.77 | $48.40 | +0.85% | 1,921,685 |
| Oct 22, 2025 | $48.87 | $49.34 | $47.92 | $47.99 | -2.14% | 3,613,178 |
| Oct 21, 2025 | $48.80 | $49.11 | $48.52 | $49.04 | +0.51% | 2,373,975 |
| Oct 20, 2025 | $48.76 | $49.03 | $48.13 | $48.79 | – | 2,516,419 |