AAMI
Acadian Asset Management Inc.
stockNYSE
Market OpenNov 10, 2026 12:17:12 PM EST
96.73USD+0.750%(+0.72)103,382
AAMI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 96.25 | 98.22 | 96.20 | 96.73 | +0.708% | 103,382 | 0.000% |
| 2026-11-09 | 92.99 | 96.46 | 91.90 | 96.05 | +5.596% | 805,441 | +0.708% |
| 2026-11-06 | 91.64 | 94.59 | 89.83 | 90.96 | -0.904% | 757,462 | +6.343% |
| 2026-11-05 | 95.19 | 95.48 | 89.19 | 91.79 | +0.186% | 614,935 | +5.382% |
| 2026-11-04 | 89.62 | 93.44 | 87.94 | 91.62 | +4.280% | 387,699 | +5.577% |
| 2026-11-03 | 87.71 | 89.22 | 87.69 | 87.86 | +0.388% | 820,034 | +10.096% |
| 2026-11-02 | 90.36 | 91.36 | 86.55 | 87.52 | -1.574% | 580,502 | +10.523% |
| 2026-10-30 | 90.44 | 90.44 | 87.25 | 88.92 | -2.628% | 625,412 | +8.783% |
| 2026-10-29 | 88.77 | 91.74 | 86.00 | 91.32 | +0.055% | 909,084 | +5.924% |
| 2026-10-28 | 94.75 | 94.99 | 91.26 | 91.27 | -2.790% | 529,434 | +5.982% |
| 2026-10-27 | 94.12 | 95.27 | 93.45 | 93.89 | +0.449% | 221,236 | +3.025% |
| 2026-10-26 | 93.13 | 96.41 | 91.71 | 93.47 | +1.213% | 252,255 | +3.488% |
| 2026-10-23 | 91.41 | 92.75 | 91.06 | 92.35 | -0.474% | 232,054 | +4.743% |
| 2026-10-22 | 93.85 | 95.79 | 92.77 | 92.79 | -2.439% | 348,380 | +4.246% |
| 2026-10-21 | 95.39 | 95.39 | 93.50 | 95.11 | +0.795% | 261,422 | +1.703% |
| 2026-10-20 | 92.34 | 95.08 | 92.34 | 94.36 | +1.245% | 355,591 | +2.512% |
| 2026-10-19 | 92.52 | 94.16 | 91.96 | 93.20 | +1.128% | 284,277 | +3.788% |
| 2026-10-16 | 93.43 | 94.80 | 91.23 | 92.16 | -0.700% | 312,857 | +4.959% |
| 2026-10-15 | 90.83 | 93.39 | 89.91 | 92.81 | +1.877% | 369,948 | +4.224% |
| 2026-10-14 | 90.20 | 91.18 | 89.13 | 91.10 | -0.524% | 427,836 | +6.180% |
| 2026-10-13 | 92.67 | 93.94 | 90.04 | 91.58 | -1.134% | 285,825 | +5.623% |
| 2026-10-12 | 93.97 | 94.92 | 92.22 | 92.63 | -1.152% | 353,707 | +4.426% |
| 2026-10-09 | 93.54 | 95.67 | 92.93 | 93.71 | +0.439% | 295,448 | +3.223% |
| 2026-10-08 | 92.27 | 94.45 | 91.76 | 93.30 | +0.810% | 483,493 | +3.676% |
| 2026-10-07 | 92.04 | 93.46 | 91.60 | 92.55 | -1.005% | 384,497 | +4.516% |
| 2026-10-06 | 96.58 | 96.66 | 93.00 | 93.49 | -2.777% | 502,407 | +3.466% |
| 2026-10-05 | 94.40 | 97.39 | 93.71 | 96.16 | +2.113% | 475,402 | +0.593% |
| 2026-10-02 | 95.10 | 97.10 | 94.10 | 94.17 | +0.117% | 441,788 | +2.718% |
| 2026-10-01 | 92.12 | 95.92 | 90.97 | 94.06 | +2.562% | 637,691 | +2.839% |
| 2026-09-30 | 92.61 | 93.69 | 90.99 | 91.71 | -0.833% | 459,966 | +5.474% |
| 2026-09-29 | 94.61 | 94.61 | 89.41 | 92.48 | -1.397% | 433,541 | +4.596% |
| 2026-09-28 | 93.29 | 94.42 | 92.42 | 93.79 | -0.096% | 363,977 | +3.135% |
| 2026-09-25 | 93.06 | 95.89 | 93.06 | 93.88 | +0.600% | 293,799 | +3.036% |
| 2026-09-24 | 91.33 | 93.48 | 90.31 | 93.32 | +1.978% | 254,600 | +3.654% |
| 2026-09-23 | 90.73 | 92.24 | 89.78 | 91.51 | -0.424% | 301,150 | +5.704% |
| 2026-09-22 | 94.69 | 94.69 | 89.09 | 91.90 | -2.348% | 404,807 | +5.256% |
| 2026-09-21 | 92.01 | 94.51 | 91.77 | 94.11 | +3.714% | 324,601 | +2.784% |
| 2026-09-18 | 90.69 | 92.01 | 90.03 | 90.74 | +0.221% | 1,272,455 | +6.601% |
| 2026-09-17 | 91.18 | 91.50 | 90.14 | 90.54 | +1.491% | 273,375 | +6.837% |
| 2026-09-16 | 88.11 | 90.91 | 87.08 | 89.21 | +1.978% | 539,636 | +8.430% |
| 2026-09-15 | 87.96 | 88.47 | 85.60 | 87.48 | -1.619% | 1,419,159 | +10.574% |
| 2026-09-14 | 90.46 | 91.67 | 87.55 | 88.92 | -2.307% | 546,776 | +8.783% |
| 2026-09-11 | 93.65 | 94.06 | 90.88 | 91.02 | -1.119% | 267,525 | +6.273% |
| 2026-09-10 | 91.81 | 93.99 | 91.57 | 92.05 | -0.486% | 276,924 | +5.084% |
| 2026-09-09 | 91.89 | 93.60 | 90.84 | 92.50 | +0.380% | 316,305 | +4.573% |
| 2026-09-08 | 93.71 | 94.65 | 91.77 | 92.15 | -1.528% | 427,222 | +4.970% |
| 2026-09-04 | 90.58 | 93.67 | 90.32 | 93.58 | +1.453% | 385,394 | +3.366% |
| 2026-09-03 | 91.01 | 92.78 | 90.81 | 92.24 | +2.478% | 458,483 | +4.868% |
| 2026-09-02 | 90.28 | 92.69 | 89.38 | 90.01 | -0.078% | 700,091 | +7.466% |
| 2026-09-01 | 93.50 | 94.47 | 89.90 | 90.08 | -4.374% | 476,334 | +7.382% |
| 2026-08-31 | 95.78 | 96.19 | 93.67 | 94.20 | -1.629% | 560,556 | +2.686% |
| 2026-08-28 | 97.92 | 98.52 | 95.37 | 95.76 | -1.593% | 352,302 | +1.013% |
| 2026-08-27 | 95.81 | 98.30 | 95.81 | 97.31 | +1.735% | 285,228 | -0.596% |
| 2026-08-26 | 93.88 | 96.00 | 93.42 | 95.65 | +2.321% | 342,373 | +1.129% |
| 2026-08-25 | 92.80 | 94.11 | 92.43 | 93.48 | +1.719% | 326,446 | +3.477% |
| 2026-08-24 | 91.96 | 93.78 | 91.65 | 91.90 | -0.433% | 229,623 | +5.256% |
| 2026-08-21 | 91.77 | 93.06 | 91.45 | 92.30 | +1.596% | 328,872 | +4.800% |
| 2026-08-20 | 91.16 | 92.25 | 90.34 | 90.85 | -0.209% | 229,053 | +6.472% |
| 2026-08-19 | 92.68 | 93.02 | 90.78 | 91.04 | -0.860% | 317,507 | +6.250% |
| 2026-08-18 | 92.06 | 92.09 | 90.16 | 91.83 | -1.247% | 269,562 | +5.336% |
| 2026-08-17 | 92.44 | 93.52 | 91.52 | 92.99 | +0.519% | 310,066 | +4.022% |
| 2026-08-14 | 92.41 | 93.82 | 91.34 | 92.51 | -0.698% | 272,647 | +4.562% |
| 2026-08-13 | 92.60 | 93.22 | 90.91 | 93.16 | +1.052% | 395,636 | +3.832% |
| 2026-08-12 | 92.32 | 92.55 | 91.04 | 92.19 | +0.699% | 415,539 | +4.925% |
| 2026-08-11 | 90.92 | 93.29 | 90.63 | 91.55 | +0.915% | 292,518 | +5.658% |
| 2026-08-10 | 89.29 | 91.39 | 88.71 | 90.72 | +0.968% | 411,285 | +6.625% |
| 2026-08-07 | 92.06 | 93.27 | 89.29 | 89.85 | -1.868% | 291,560 | +7.657% |
| 2026-08-06 | 90.75 | 93.61 | 90.07 | 91.56 | +0.164% | 300,831 | +5.647% |
| 2026-08-05 | 92.73 | 93.61 | 90.72 | 91.41 | -0.555% | 379,913 | +5.820% |
| 2026-08-04 | 90.69 | 92.67 | 90.07 | 91.92 | +2.384% | 493,087 | +5.233% |
| 2026-08-03 | 86.76 | 90.12 | 86.50 | 89.78 | +3.804% | 581,515 | +7.741% |
| 2026-07-31 | 83.99 | 88.30 | 81.97 | 86.49 | +3.026% | 566,329 | +11.840% |
| 2026-07-30 | 83.09 | 86.43 | 79.83 | 83.95 | +3.860% | 512,231 | +15.223% |
| 2026-07-29 | 81.87 | 83.46 | 79.00 | 80.83 | -2.024% | 979,963 | +19.671% |
| 2026-07-28 | 82.56 | 83.46 | 81.18 | 82.50 | -0.422% | 346,398 | +17.248% |
| 2026-07-27 | 82.44 | 84.40 | 81.76 | 82.85 | +2.436% | 346,095 | +16.753% |
| 2026-07-24 | 81.02 | 81.41 | 79.32 | 80.88 | +0.810% | 238,651 | +19.597% |
| 2026-07-23 | 80.67 | 81.85 | 80.04 | 80.23 | -2.539% | 319,783 | +20.566% |
| 2026-07-22 | 83.11 | 85.06 | 81.99 | 82.32 | -1.942% | 329,374 | +17.505% |
| 2026-07-21 | 82.68 | 84.97 | 82.60 | 83.95 | +2.191% | 353,825 | +15.223% |
| 2026-07-20 | 83.33 | 84.31 | 82.05 | 82.15 | -0.773% | 284,417 | +17.748% |
| 2026-07-17 | 81.18 | 83.58 | 79.75 | 82.79 | -0.576% | 335,687 | +16.838% |
| 2026-07-16 | 82.46 | 83.94 | 81.33 | 83.27 | +0.241% | 492,917 | +16.164% |
| 2026-07-15 | 82.23 | 83.20 | 81.14 | 83.07 | +3.039% | 389,472 | +16.444% |
| 2026-07-14 | 78.94 | 81.17 | 78.94 | 80.62 | +2.297% | 340,956 | +19.983% |
| 2026-07-13 | 81.40 | 81.63 | 78.21 | 78.81 | -3.490% | 416,126 | +22.738% |
| 2026-07-10 | 81.31 | 82.50 | 81.31 | 81.66 | +1.592% | 430,772 | +18.455% |
| 2026-07-09 | 78.28 | 81.06 | 77.91 | 80.38 | +3.864% | 395,628 | +20.341% |
| 2026-07-08 | 77.85 | 79.00 | 76.93 | 77.39 | -1.137% | 311,154 | +24.990% |
| 2026-07-07 | 78.31 | 79.26 | 77.54 | 78.28 | -1.099% | 448,311 | +23.569% |
| 2026-07-06 | 73.80 | 79.43 | 72.66 | 79.15 | +8.291% | 729,875 | +22.211% |
| 2026-07-02 | 73.29 | 75.14 | 72.07 | 73.09 | +1.542% | 388,401 | +32.344% |
| 2026-07-01 | 71.33 | 74.19 | 70.98 | 71.98 | +0.643% | 473,978 | +34.385% |
| 2026-06-30 | 71.28 | 71.98 | 70.48 | 71.52 | +0.492% | 467,560 | +35.249% |
| 2026-06-29 | 72.65 | 73.00 | 69.92 | 71.17 | -1.427% | 447,897 | +35.914% |
| 2026-06-26 | 71.79 | 73.00 | 70.30 | 72.20 | +3.483% | 1,412,889 | +33.975% |
| 2026-06-25 | 71.33 | 72.47 | 69.29 | 69.77 | -0.867% | 741,289 | +38.641% |
| 2026-06-24 | 72.89 | 72.90 | 69.97 | 70.38 | -3.602% | 605,730 | +37.440% |
| 2026-06-23 | 71.83 | 74.54 | 71.81 | 73.01 | -1.191% | 443,063 | +32.489% |
| 2026-06-22 | 74.96 | 75.84 | 73.40 | 73.89 | -1.677% | 718,649 | +30.911% |
| 2026-06-18 | 75.88 | 76.14 | 69.52 | 75.15 | -9.151% | 2,999,677 | +28.716% |
| 2026-06-17 | 82.88 | 85.73 | 82.59 | 82.72 | +0.474% | 470,580 | +16.937% |
| 2026-06-16 | 81.37 | 82.94 | 80.92 | 82.33 | +2.184% | 396,994 | +17.491% |
| 2026-06-15 | 80.04 | 83.80 | 79.14 | 80.57 | +2.585% | 871,252 | +20.057% |
| 2026-06-12 | 77.73 | 79.15 | 76.90 | 78.54 | +1.081% | 246,343 | +23.160% |
| 2026-06-11 | 77.13 | 79.06 | 75.98 | 77.70 | +2.129% | 340,648 | +24.492% |
| 2026-06-10 | 76.49 | 78.62 | 75.44 | 76.08 | -1.629% | 257,432 | +27.142% |
| 2026-06-09 | 78.11 | 79.00 | 75.70 | 77.34 | +0.402% | 361,796 | +25.071% |
| 2026-06-08 | 76.22 | 77.38 | 74.79 | 77.03 | +4.095% | 484,532 | +25.574% |
| 2026-06-05 | 74.70 | 75.19 | 72.87 | 74.00 | -2.400% | 306,150 | +30.716% |
| 2026-06-04 | 72.51 | 75.99 | 72.50 | 75.82 | +4.927% | 327,600 | +27.578% |
| 2026-06-03 | 73.25 | 73.25 | 70.65 | 72.26 | -0.605% | 455,265 | +33.864% |
| 2026-06-02 | 72.30 | 73.79 | 72.26 | 72.70 | +0.553% | 272,576 | +33.054% |
| 2026-06-01 | 72.02 | 73.22 | 71.37 | 72.30 | -0.014% | 295,567 | +33.790% |
| 2026-05-29 | 73.05 | 73.16 | 71.75 | 72.31 | -0.550% | 409,862 | +33.771% |
| 2026-05-28 | 73.85 | 74.06 | 72.22 | 72.71 | -2.403% | 358,610 | +33.035% |
| 2026-05-27 | 75.33 | 75.77 | 73.59 | 74.50 | -1.298% | 664,046 | +29.839% |
| 2026-05-26 | 72.58 | 76.13 | 71.80 | 75.48 | +5.448% | 619,549 | +28.153% |
| 2026-05-22 | 73.59 | 74.52 | 71.53 | 71.58 | -1.364% | 529,377 | +35.136% |
| 2026-05-21 | 70.27 | 72.62 | 69.63 | 72.57 | +2.039% | 405,886 | +33.292% |
| 2026-05-20 | 68.71 | 71.47 | 68.06 | 71.12 | +4.419% | 661,489 | +36.010% |
| 2026-05-19 | 68.70 | 69.07 | 67.69 | 68.11 | -1.774% | 385,816 | +42.020% |
| 2026-05-18 | 68.82 | 71.14 | 68.27 | 69.34 | +0.756% | 348,759 | +39.501% |
| 2026-05-15 | 70.15 | 70.61 | 67.24 | 68.82 | -3.370% | 294,398 | +40.555% |
| 2026-05-14 | 70.40 | 71.24 | 69.56 | 71.22 | +1.424% | 406,055 | +35.819% |
| 2026-05-13 | 70.43 | 71.30 | 69.88 | 70.22 | -0.440% | 506,129 | +37.753% |
| 2026-05-12 | 71.72 | 72.30 | 69.13 | 70.53 | -2.556% | 290,451 | +37.147% |
| 2026-05-11 | 69.05 | 73.10 | 69.00 | 72.38 | +5.464% | 529,410 | +33.642% |
| 2026-05-08 | 67.20 | 69.00 | 66.32 | 68.63 | +3.156% | 259,280 | +40.944% |
| 2026-05-07 | 67.82 | 68.07 | 66.41 | 66.53 | -2.003% | 245,087 | +45.393% |
| 2026-05-06 | 69.14 | 69.47 | 67.71 | 67.89 | -0.658% | 269,123 | +42.480% |
| 2026-05-05 | 68.01 | 68.39 | 67.18 | 68.34 | +1.170% | 333,123 | +41.542% |
| 2026-05-04 | 65.38 | 67.97 | 65.38 | 67.55 | +3.146% | 433,022 | +43.198% |
| 2026-05-01 | 67.51 | 68.34 | 63.67 | 65.49 | -2.762% | 525,331 | +47.702% |
| 2026-04-30 | 64.95 | 68.59 | 62.48 | 67.35 | +3.488% | 574,000 | +43.623% |
| 2026-04-29 | 66.86 | 66.86 | 64.95 | 65.08 | -2.735% | 493,176 | +48.632% |
| 2026-04-28 | 67.46 | 67.71 | 65.76 | 66.91 | -1.863% | 313,064 | +44.567% |
| 2026-04-27 | 67.72 | 68.63 | 67.72 | 68.18 | +0.590% | 276,153 | +41.874% |
| 2026-04-24 | 67.13 | 68.16 | 66.21 | 67.78 | +1.255% | 209,398 | +42.712% |
| 2026-04-23 | 67.72 | 68.43 | 66.60 | 66.94 | -1.079% | 187,359 | +44.503% |
| 2026-04-22 | 66.49 | 69.87 | 66.47 | 67.67 | +2.873% | 382,688 | +42.944% |
| 2026-04-21 | 66.87 | 67.97 | 65.59 | 65.78 | -1.379% | 270,297 | +47.051% |
| 2026-04-20 | 66.66 | 67.63 | 66.66 | 66.70 | -0.015% | 238,203 | +45.022% |
| 2026-04-17 | 67.69 | 68.82 | 66.65 | 66.71 | +0.452% | 395,085 | +45.001% |
| 2026-04-16 | 66.68 | 67.58 | 65.96 | 66.41 | -0.420% | 289,533 | +45.656% |
| 2026-04-15 | 64.73 | 66.72 | 64.55 | 66.69 | +2.647% | 331,044 | +45.044% |
| 2026-04-14 | 64.00 | 65.76 | 63.67 | 64.97 | +2.412% | 403,324 | +48.884% |
| 2026-04-13 | 61.06 | 63.45 | 61.02 | 63.44 | +2.438% | 323,267 | +52.475% |
| 2026-04-10 | 61.81 | 62.07 | 61.07 | 61.93 | +0.113% | 288,001 | +56.192% |
| 2026-04-09 | 59.00 | 62.25 | 59.00 | 61.86 | +4.089% | 507,446 | +56.369% |
| 2026-04-08 | 59.18 | 60.24 | 58.16 | 59.43 | +5.616% | 554,774 | +62.763% |
| 2026-04-07 | 55.64 | 56.71 | 54.93 | 56.27 | +0.500% | 284,469 | +71.903% |
| 2026-04-06 | 55.28 | 56.03 | 54.73 | 55.99 | +1.284% | 259,060 | +72.763% |
| 2026-04-02 | 54.50 | 55.38 | 51.85 | 55.28 | -1.637% | 328,420 | +74.982% |
| 2026-04-01 | 55.51 | 58.35 | 55.13 | 56.20 | +3.271% | 519,201 | +72.117% |
| 2026-03-31 | 53.31 | 54.44 | 51.99 | 54.42 | +4.093% | 314,599 | +77.747% |
| 2026-03-30 | 53.00 | 54.03 | 51.91 | 52.28 | +0.115% | 187,211 | +85.023% |
| 2026-03-27 | 53.97 | 54.62 | 52.21 | 52.22 | -4.078% | 172,763 | +85.236% |
| 2026-03-26 | 53.22 | 54.63 | 53.22 | 54.44 | +1.039% | 230,154 | +77.682% |
| 2026-03-25 | 52.91 | 54.01 | 52.73 | 53.88 | +3.735% | 186,881 | +79.529% |
| 2026-03-24 | 51.35 | 52.33 | 51.21 | 51.94 | -0.364% | 239,337 | +86.234% |
| 2026-03-23 | 52.48 | 53.39 | 51.59 | 52.13 | +2.558% | 253,200 | +85.555% |
| 2026-03-20 | 52.13 | 52.31 | 50.39 | 50.83 | -2.344% | 568,000 | +90.301% |
| 2026-03-19 | 49.31 | 52.08 | 49.31 | 52.05 | +3.665% | 329,207 | +85.841% |
| 2026-03-18 | 50.34 | 51.00 | 50.16 | 50.21 | -1.761% | 289,601 | +92.651% |
| 2026-03-17 | 51.49 | 52.02 | 51.00 | 51.11 | +0.749% | 249,223 | +89.258% |
| 2026-03-16 | 51.07 | 51.89 | 50.54 | 50.73 | +0.595% | 214,314 | +90.676% |
| 2026-03-13 | 50.59 | 51.42 | 49.98 | 50.43 | +0.278% | 261,060 | +91.810% |
| 2026-03-12 | 49.50 | 50.30 | 49.05 | 50.29 | -0.848% | 318,317 | +92.344% |
| 2026-03-11 | 51.00 | 51.67 | 50.13 | 50.72 | -1.629% | 173,900 | +90.714% |
| 2026-03-10 | 51.79 | 52.76 | 50.79 | 51.56 | 0.000% | 203,807 | +87.607% |
| 2026-03-09 | 50.17 | 51.73 | 49.26 | 51.56 | +0.742% | 271,456 | +87.607% |
| 2026-03-06 | 51.83 | 51.83 | 50.09 | 51.18 | -4.175% | 273,083 | +89.000% |
| 2026-03-05 | 53.98 | 54.62 | 52.26 | 53.41 | -2.323% | 365,127 | +81.108% |
| 2026-03-04 | 54.43 | 55.10 | 53.63 | 54.68 | +1.673% | 328,457 | +76.902% |
| 2026-03-03 | 52.61 | 54.29 | 51.18 | 53.78 | -2.129% | 308,118 | +79.862% |
| 2026-03-02 | 52.72 | 55.57 | 52.41 | 54.95 | +2.024% | 263,729 | +76.033% |
| 2026-02-27 | 55.20 | 55.20 | 52.46 | 53.86 | -3.442% | 442,706 | +79.595% |
| 2026-02-26 | 56.77 | 57.02 | 54.27 | 55.78 | -1.152% | 274,450 | +73.413% |
| 2026-02-25 | 55.00 | 56.97 | 53.90 | 56.43 | +3.789% | 376,376 | +71.416% |
| 2026-02-24 | 52.41 | 54.68 | 51.97 | 54.37 | +3.680% | 366,947 | +77.911% |
| 2026-02-23 | 52.70 | 53.39 | 51.33 | 52.44 | -1.484% | 364,181 | +84.458% |
| 2026-02-20 | 52.62 | 53.30 | 51.83 | 53.23 | +0.643% | 223,497 | +81.721% |
| 2026-02-19 | 52.04 | 52.93 | 51.23 | 52.89 | +0.322% | 161,660 | +82.889% |
| 2026-02-18 | 52.24 | 53.50 | 52.24 | 52.72 | +1.502% | 119,430 | +83.479% |
| 2026-02-17 | 51.98 | 52.37 | 51.31 | 51.94 | +0.174% | 179,825 | +86.234% |
| 2026-02-13 | 51.78 | 52.25 | 50.20 | 51.85 | -0.879% | 145,616 | +86.557% |
| 2026-02-12 | 52.56 | 53.27 | 51.08 | 52.31 | +0.751% | 284,058 | +84.917% |
| 2026-02-11 | 51.74 | 52.51 | 50.80 | 51.92 | +0.581% | 281,423 | +86.306% |
| 2026-02-10 | 51.76 | 52.03 | 50.72 | 51.62 | -0.463% | 257,557 | +87.389% |
| 2026-02-09 | 50.97 | 53.00 | 50.97 | 51.86 | +1.726% | 273,979 | +86.521% |
| 2026-02-06 | 49.93 | 51.52 | 49.38 | 50.98 | +5.070% | 405,193 | +89.741% |
| 2026-02-05 | 50.97 | 51.51 | 45.85 | 48.52 | -7.599% | 665,239 | +99.361% |
| 2026-02-04 | 52.12 | 52.98 | 50.75 | 52.51 | +1.626% | 414,683 | +84.213% |
| 2026-02-03 | 56.20 | 56.20 | 50.41 | 51.67 | -7.484% | 376,632 | +87.207% |
| 2026-02-02 | 55.49 | 56.46 | 55.07 | 55.85 | +0.776% | 186,969 | +73.196% |
| 2026-01-30 | 54.40 | 56.09 | 54.05 | 55.42 | +0.526% | 429,105 | +74.540% |
| 2026-01-29 | 55.66 | 55.90 | 54.50 | 55.13 | -0.289% | 238,129 | +75.458% |
| 2026-01-28 | 56.08 | 56.30 | 55.26 | 55.29 | -0.504% | 188,828 | +74.950% |
| 2026-01-27 | 55.57 | 55.82 | 54.97 | 55.57 | +0.307% | 106,298 | +74.069% |
| 2026-01-26 | 55.19 | 55.96 | 54.37 | 55.40 | +0.381% | 190,976 | +74.603% |
| 2026-01-23 | 55.24 | 55.68 | 54.37 | 55.19 | -0.702% | 310,027 | +75.267% |
| 2026-01-22 | 55.53 | 56.29 | 55.10 | 55.58 | +1.202% | 251,888 | +74.037% |
| 2026-01-21 | 54.19 | 55.38 | 53.85 | 54.92 | +1.723% | 208,497 | +76.129% |
| 2026-01-20 | 53.02 | 54.36 | 52.00 | 53.99 | -0.808% | 205,104 | +79.163% |
| 2026-01-16 | 54.68 | 54.99 | 53.93 | 54.43 | -0.165% | 190,708 | +77.714% |
| 2026-01-15 | 52.99 | 55.10 | 52.99 | 54.52 | +3.375% | 202,657 | +77.421% |
| 2026-01-14 | 52.50 | 53.03 | 51.58 | 52.74 | +0.228% | 168,825 | +83.409% |
| 2026-01-13 | 52.57 | 53.04 | 51.12 | 52.62 | +0.190% | 204,261 | +83.827% |
| 2026-01-12 | 50.75 | 52.71 | 49.23 | 52.52 | +2.239% | 207,288 | +84.177% |
| 2026-01-09 | 50.88 | 51.60 | 50.40 | 51.37 | +1.023% | 199,054 | +88.301% |
| 2026-01-08 | 48.15 | 50.97 | 47.88 | 50.85 | +4.910% | 320,829 | +90.226% |
| 2026-01-07 | 49.52 | 49.55 | 47.65 | 48.47 | -2.416% | 158,428 | +99.567% |
| 2026-01-06 | 49.00 | 50.23 | 48.33 | 49.67 | +0.791% | 247,043 | +94.745% |
| 2026-01-05 | 47.60 | 50.95 | 47.60 | 49.28 | +4.010% | 338,858 | +96.287% |
| 2026-01-02 | 46.84 | 47.77 | 46.48 | 47.38 | +0.809% | 159,097 | +104.158% |
| 2025-12-31 | 47.63 | 47.86 | 46.75 | 47.00 | -1.136% | 124,564 | +105.809% |
| 2025-12-30 | 47.86 | 48.23 | 47.49 | 47.54 | -1.103% | 119,980 | +103.471% |
| 2025-12-29 | 48.23 | 48.46 | 47.20 | 48.07 | -0.641% | 125,722 | +101.227% |
| 2025-12-26 | 48.57 | 49.00 | 48.28 | 48.38 | -0.062% | 106,198 | +99.938% |
| 2025-12-24 | 48.37 | 48.71 | 48.23 | 48.41 | -0.329% | 44,595 | +99.814% |
| 2025-12-23 | 47.70 | 48.65 | 47.70 | 48.57 | +0.893% | 366,363 | +99.156% |
| 2025-12-22 | 47.70 | 48.45 | 47.42 | 48.14 | +1.262% | 154,179 | +100.935% |
| 2025-12-19 | 47.52 | 48.20 | 47.33 | 47.54 | -0.252% | 375,743 | +103.471% |
| 2025-12-18 | 47.45 | 48.84 | 47.17 | 47.66 | +1.664% | 287,880 | +102.958% |
| 2025-12-17 | 48.08 | 48.52 | 46.02 | 46.88 | -2.170% | 259,138 | +106.335% |
| 2025-12-16 | 47.75 | 48.77 | 47.51 | 47.92 | +0.546% | 232,083 | +101.857% |
| 2025-12-15 | 48.18 | 48.84 | 47.27 | 47.66 | -0.063% | 227,070 | +102.958% |
| 2025-12-12 | 49.18 | 49.29 | 47.32 | 47.69 | -3.108% | 388,618 | +102.831% |
| 2025-12-11 | 47.79 | 49.38 | 47.21 | 49.22 | +2.328% | 351,043 | +96.526% |
| 2025-12-10 | 46.26 | 48.73 | 46.02 | 48.10 | +3.575% | 320,941 | +101.102% |
| 2025-12-09 | 45.79 | 47.13 | 45.67 | 46.44 | +0.803% | 199,605 | +108.290% |
| 2025-12-08 | 47.04 | 47.04 | 46.04 | 46.07 | -1.518% | 265,586 | +109.963% |
| 2025-12-05 | 46.08 | 47.04 | 45.99 | 46.78 | +0.797% | 301,915 | +106.776% |
| 2025-12-04 | 44.64 | 46.73 | 43.92 | 46.41 | +2.882% | 280,251 | +108.425% |
| 2025-12-03 | 43.65 | 45.18 | 43.51 | 45.11 | +3.345% | 196,828 | +114.431% |
| 2025-12-02 | 43.97 | 44.36 | 43.17 | 43.65 | -0.456% | 160,818 | +121.604% |
| 2025-12-01 | 44.35 | 45.11 | 43.65 | 43.85 | -2.208% | 215,094 | +120.593% |
| 2025-11-28 | 45.34 | 45.48 | 44.81 | 44.84 | -0.709% | 71,580 | +115.723% |
| 2025-11-26 | 44.92 | 45.88 | 44.84 | 45.16 | +0.601% | 262,788 | +114.194% |
| 2025-11-25 | 44.65 | 45.26 | 44.22 | 44.89 | +1.263% | 158,606 | +115.482% |
| 2025-11-24 | 43.14 | 44.50 | 42.93 | 44.33 | +2.379% | 225,639 | +118.204% |
| 2025-11-21 | 43.16 | 43.95 | 42.16 | 43.30 | +0.604% | 236,906 | +123.395% |
| 2025-11-20 | 43.09 | 44.00 | 42.67 | 43.04 | +2.039% | 342,409 | +124.744% |
| 2025-11-19 | 42.62 | 42.67 | 41.56 | 42.18 | -0.448% | 156,064 | +129.327% |
| 2025-11-18 | 41.99 | 42.56 | 41.47 | 42.37 | +1.049% | 212,579 | +128.298% |
| 2025-11-17 | 43.62 | 44.14 | 41.81 | 41.93 | -4.487% | 129,174 | +130.694% |
| 2025-11-14 | 42.91 | 44.31 | 42.49 | 43.90 | +1.503% | 157,925 | +120.342% |
| 2025-11-13 | 44.49 | 44.49 | 42.81 | 43.25 | -2.896% | 194,655 | +123.653% |
| 2025-11-12 | 44.10 | 45.23 | 44.10 | 44.54 | +1.273% | 247,288 | +117.176% |
| 2025-11-11 | 44.88 | 45.52 | 43.67 | 43.98 | -2.742% | 126,011 | +119.941% |
| 2025-11-10 | 45.17 | 46.88 | 44.58 | 45.22 | +1.687% | 153,284 | +113.910% |
| 2025-11-07 | 44.03 | 44.56 | 42.61 | 44.47 | +1.809% | 264,957 | +117.517% |
| 2025-11-06 | 42.81 | 44.20 | 42.62 | 43.68 | +0.183% | 259,644 | +121.451% |
| 2025-11-05 | 43.69 | 44.40 | 42.64 | 43.60 | +0.996% | 262,869 | +121.858% |
| 2025-11-04 | 45.63 | 46.01 | 43.06 | 43.17 | -6.599% | 373,966 | +124.068% |
| 2025-11-03 | 47.82 | 48.13 | 45.34 | 46.22 | -3.909% | 336,973 | +109.282% |
| 2025-10-31 | 49.20 | 49.45 | 47.75 | 48.10 | -3.219% | 353,609 | +101.102% |
| 2025-10-30 | 51.00 | 54.99 | 49.66 | 49.70 | +0.893% | 719,051 | +94.628% |
| 2025-10-29 | 49.59 | 50.16 | 48.55 | 49.26 | -0.525% | 290,265 | +96.366% |
| 2025-10-28 | 49.11 | 50.10 | 49.11 | 49.52 | -0.020% | 240,630 | +95.335% |
| 2025-10-27 | 48.11 | 49.72 | 47.47 | 49.53 | +2.781% | 261,119 | +95.296% |
| 2025-10-24 | 47.79 | 48.37 | 47.47 | 48.19 | +2.227% | 132,615 | +100.726% |
| 2025-10-23 | 47.24 | 47.46 | 46.76 | 47.14 | -0.064% | 107,387 | +105.197% |
| 2025-10-22 | 46.98 | 47.46 | 46.68 | 47.17 | -0.883% | 198,992 | +105.067% |
| 2025-10-21 | 47.10 | 47.78 | 46.96 | 47.59 | +0.656% | 107,590 | +103.257% |
| 2025-10-20 | 46.61 | 47.65 | 46.61 | 47.28 | +2.006% | 140,815 | +104.590% |
| 2025-10-17 | 45.45 | 46.58 | 44.57 | 46.35 | +1.400% | 188,926 | +108.695% |
| 2025-10-16 | 47.73 | 47.78 | 45.69 | 45.71 | -3.930% | 172,528 | +111.617% |
| 2025-10-15 | 48.24 | 48.88 | 47.21 | 47.58 | -0.105% | 210,883 | +103.300% |
| 2025-10-14 | 45.40 | 47.71 | 45.40 | 47.63 | +3.341% | 210,849 | +103.086% |
| 2025-10-13 | 44.34 | 46.17 | 44.26 | 46.09 | +4.229% | 249,635 | +109.872% |
| 2025-10-10 | 44.87 | 45.57 | 44.01 | 44.22 | -0.941% | 191,876 | +118.747% |
| 2025-10-09 | 44.10 | 44.77 | 43.75 | 44.64 | +1.064% | 214,723 | +116.689% |
| 2025-10-08 | 44.75 | 44.75 | 43.75 | 44.17 | -0.652% | 238,024 | +118.995% |
| 2025-10-07 | 44.81 | 45.41 | 44.24 | 44.46 | -1.222% | 421,382 | +117.566% |
| 2025-10-06 | 46.55 | 46.74 | 44.96 | 45.01 | -2.660% | 222,139 | +114.908% |
| 2025-10-03 | 46.30 | 47.45 | 45.52 | 46.24 | +0.043% | 230,228 | +109.191% |
| 2025-10-02 | 46.51 | 46.88 | 46.02 | 46.22 | -0.043% | 177,777 | +109.282% |
| 2025-10-01 | 47.87 | 48.47 | 46.23 | 46.24 | -3.987% | 212,077 | +109.191% |
| 2025-09-30 | 49.26 | 49.70 | 47.94 | 48.16 | -1.714% | 238,422 | +100.851% |
| 2025-09-29 | 48.86 | 49.40 | 48.63 | 49.00 | +0.123% | 189,004 | +97.408% |
| 2025-09-26 | 48.41 | 49.32 | 48.36 | 48.94 | +1.852% | 248,914 | +97.650% |
| 2025-09-25 | 47.58 | 48.23 | 46.88 | 48.05 | +0.882% | 235,992 | +101.311% |
| 2025-09-24 | 49.17 | 49.46 | 47.55 | 47.63 | -1.672% | 205,174 | +103.086% |
| 2025-09-23 | 48.84 | 49.91 | 48.39 | 48.44 | -0.738% | 222,209 | +99.690% |
| 2025-09-22 | 50.46 | 50.46 | 48.55 | 48.80 | -0.123% | 347,168 | +98.217% |
| 2025-09-19 | 49.84 | 49.84 | 48.74 | 48.86 | -2.280% | 854,468 | +97.974% |
| 2025-09-18 | 48.46 | 50.31 | 48.28 | 50.00 | +3.434% | 272,330 | +93.460% |
| 2025-09-17 | 48.69 | 49.22 | 48.13 | 48.34 | -0.330% | 196,557 | +100.103% |
| 2025-09-16 | 48.30 | 48.88 | 47.88 | 48.50 | +0.269% | 312,633 | +99.443% |
| 2025-09-15 | 48.71 | 49.30 | 47.89 | 48.37 | -0.412% | 313,556 | +99.979% |
| 2025-09-12 | 48.29 | 48.76 | 47.74 | 48.57 | +0.559% | 259,982 | +99.156% |
| 2025-09-11 | 46.87 | 48.40 | 46.55 | 48.30 | +3.693% | 418,176 | +100.269% |
| 2025-09-10 | 46.75 | 47.03 | 46.33 | 46.58 | +0.086% | 308,439 | +107.664% |
| 2025-09-09 | 45.19 | 46.94 | 44.78 | 46.54 | +3.768% | 544,481 | +107.843% |
| 2025-09-08 | 44.87 | 45.36 | 44.29 | 44.85 | +0.877% | 598,194 | +115.674% |
| 2025-09-05 | 42.65 | 45.08 | 42.15 | 44.46 | +4.342% | 954,971 | +117.566% |
| 2025-09-04 | 46.02 | 47.00 | 41.93 | 42.61 | -15.103% | 1,493,711 | +127.012% |
| 2025-09-03 | 50.38 | 50.82 | 49.66 | 50.19 | -0.574% | 313,857 | +92.728% |
| 2025-09-02 | 50.11 | 51.25 | 49.17 | 50.48 | -0.961% | 237,069 | +91.620% |
| 2025-08-29 | 51.35 | 51.35 | 50.16 | 50.97 | -0.585% | 196,381 | +89.778% |
| 2025-08-28 | 51.04 | 51.65 | 50.15 | 51.27 | +1.244% | 200,467 | +88.668% |
| 2025-08-27 | 50.97 | 51.20 | 49.83 | 50.64 | -1.055% | 268,547 | +91.015% |
| 2025-08-26 | 50.06 | 51.20 | 49.41 | 51.18 | +1.891% | 244,264 | +89.000% |
| 2025-08-25 | 48.91 | 50.83 | 48.77 | 50.23 | +2.552% | 227,246 | +92.574% |
| 2025-08-22 | 47.38 | 49.47 | 47.20 | 48.98 | +3.837% | 476,561 | +97.489% |
| 2025-08-21 | 46.63 | 47.34 | 45.79 | 47.17 | +0.834% | 132,940 | +105.067% |
| 2025-08-20 | 46.99 | 47.20 | 45.88 | 46.78 | -0.827% | 172,239 | +106.776% |
| 2025-08-19 | 48.64 | 48.73 | 46.64 | 47.17 | -1.339% | 204,360 | +105.067% |
| 2025-08-18 | 47.09 | 48.13 | 47.09 | 47.81 | +1.637% | 177,474 | +102.322% |
| 2025-08-15 | 47.20 | 47.37 | 46.13 | 47.04 | -0.212% | 325,229 | +105.634% |
| 2025-08-14 | 47.53 | 47.88 | 46.71 | 47.14 | -1.689% | 151,844 | +105.197% |
| 2025-08-13 | 47.97 | 48.45 | 47.15 | 47.95 | +0.356% | 194,881 | +101.731% |
| 2025-08-12 | 45.72 | 47.91 | 45.70 | 47.78 | +5.382% | 259,538 | +102.449% |
| 2025-08-11 | 44.64 | 45.39 | 44.58 | 45.34 | +1.545% | 209,218 | +113.344% |
| 2025-08-08 | 44.72 | 45.21 | 44.60 | 44.65 | +0.790% | 175,237 | +116.641% |
| 2025-08-07 | 45.97 | 46.18 | 43.89 | 44.30 | -3.275% | 179,970 | +118.352% |
| 2025-08-06 | 44.45 | 45.81 | 44.00 | 45.80 | +2.829% | 318,997 | +111.201% |
| 2025-08-05 | 41.18 | 44.61 | 40.91 | 44.54 | +9.650% | 437,473 | +117.176% |
| 2025-08-04 | 39.82 | 40.88 | 39.75 | 40.62 | +2.628% | 274,493 | +138.134% |
| 2025-08-01 | 40.68 | 40.97 | 39.20 | 39.58 | -5.288% | 375,127 | +144.391% |
| 2025-07-31 | 40.00 | 42.63 | 39.20 | 41.79 | +5.424% | 540,214 | +131.467% |
| 2025-07-30 | 39.78 | 40.20 | 39.21 | 39.64 | -0.277% | 303,369 | +144.021% |
| 2025-07-29 | 40.27 | 40.27 | 39.42 | 39.75 | -0.276% | 175,290 | +143.346% |
| 2025-07-28 | 39.75 | 40.25 | 39.65 | 39.86 | -0.150% | 191,434 | +142.674% |
| 2025-07-25 | 39.72 | 39.95 | 39.62 | 39.92 | -0.075% | 126,851 | +142.310% |
| 2025-07-24 | 40.00 | 40.35 | 39.92 | 39.95 | -0.200% | 144,369 | +142.128% |
| 2025-07-23 | 39.66 | 40.25 | 39.66 | 40.03 | +1.316% | 148,404 | +141.644% |
| 2025-07-22 | 39.18 | 39.59 | 38.69 | 39.51 | +0.534% | 193,099 | +144.824% |
| 2025-07-21 | 40.25 | 40.25 | 39.28 | 39.30 | -1.897% | 154,795 | +146.132% |
| 2025-07-18 | 40.15 | 40.57 | 39.82 | 40.06 | -0.025% | 220,753 | +141.463% |
| 2025-07-17 | 39.53 | 40.43 | 39.53 | 40.07 | +1.110% | 263,593 | +141.403% |
| 2025-07-16 | 39.03 | 39.63 | 38.47 | 39.63 | +2.271% | 196,823 | +144.083% |
| 2025-07-15 | 39.61 | 39.73 | 38.38 | 38.75 | -2.245% | 437,923 | +149.626% |
| 2025-07-14 | 39.40 | 39.85 | 39.21 | 39.64 | +0.865% | 427,338 | +144.021% |
| 2025-07-11 | 38.81 | 39.35 | 38.70 | 39.30 | +0.486% | 215,400 | +146.132% |
| 2025-07-10 | 37.84 | 39.34 | 37.84 | 39.11 | +3.329% | 375,188 | +147.328% |
| 2025-07-09 | 37.91 | 38.02 | 37.55 | 37.85 | +0.159% | 241,406 | +155.561% |
| 2025-07-08 | 38.08 | 38.26 | 37.20 | 37.79 | -0.500% | 399,968 | +155.967% |
| 2025-07-07 | 37.71 | 38.36 | 37.26 | 37.98 | +1.064% | 401,543 | +154.687% |
| 2025-07-03 | 36.72 | 37.58 | 36.61 | 37.58 | +2.259% | 126,371 | +157.398% |
| 2025-07-02 | 35.70 | 36.78 | 35.48 | 36.75 | +2.941% | 205,911 | +163.211% |
| 2025-07-01 | 35.05 | 35.99 | 34.93 | 35.70 | +1.305% | 249,949 | +170.952% |
| 2025-06-30 | 35.50 | 35.80 | 35.14 | 35.24 | -0.057% | 415,219 | +174.489% |
| 2025-06-27 | 34.36 | 35.33 | 34.34 | 35.26 | +3.009% | 620,173 | +174.334% |
| 2025-06-26 | 33.40 | 34.30 | 33.16 | 34.23 | +2.762% | 206,844 | +182.588% |
| 2025-06-25 | 33.08 | 33.48 | 32.80 | 33.31 | +0.787% | 242,916 | +190.393% |
| 2025-06-24 | 32.66 | 33.15 | 32.66 | 33.05 | +2.132% | 139,414 | +192.678% |
| 2025-06-23 | 31.57 | 32.41 | 31.40 | 32.36 | +2.243% | 192,420 | +198.918% |
| 2025-06-20 | 31.64 | 31.76 | 31.37 | 31.65 | +0.668% | 485,076 | +205.624% |
| 2025-06-18 | 31.24 | 31.73 | 31.24 | 31.44 | +0.191% | 133,798 | +207.665% |
| 2025-06-17 | 31.46 | 31.63 | 31.27 | 31.38 | -1.009% | 107,001 | +208.254% |
| 2025-06-16 | 31.45 | 32.09 | 31.33 | 31.70 | +1.733% | 253,167 | +205.142% |
| 2025-06-13 | 31.27 | 31.66 | 30.98 | 31.16 | -1.827% | 201,823 | +210.430% |
| 2025-06-12 | 31.35 | 31.84 | 31.03 | 31.74 | +0.602% | 163,189 | +204.757% |
| 2025-06-11 | 31.45 | 32.20 | 31.41 | 31.55 | +0.318% | 261,738 | +206.593% |
| 2025-06-10 | 31.23 | 31.48 | 31.06 | 31.45 | +0.769% | 254,684 | +207.568% |
| 2025-06-09 | 30.50 | 31.43 | 29.92 | 31.21 | +2.361% | 220,442 | +209.933% |
| 2025-06-06 | 30.54 | 30.62 | 30.19 | 30.49 | +1.430% | 265,894 | +217.252% |
| 2025-06-05 | 29.95 | 30.12 | 29.78 | 30.06 | +0.200% | 214,200 | +221.790% |
| 2025-06-04 | 29.66 | 30.09 | 29.26 | 30.00 | +1.249% | 321,464 | +222.433% |
| 2025-06-03 | 29.81 | 29.91 | 29.62 | 29.63 | -0.803% | 211,742 | +226.460% |
| 2025-06-02 | 30.02 | 30.02 | 29.58 | 29.87 | -0.797% | 161,982 | +223.837% |
| 2025-05-30 | 30.05 | 30.13 | 29.86 | 30.11 | +0.200% | 328,303 | +221.255% |
| 2025-05-29 | 30.05 | 30.17 | 29.91 | 30.05 | +0.167% | 110,274 | +221.897% |
| 2025-05-28 | 30.31 | 30.49 | 29.96 | 30.00 | -1.121% | 144,226 | +222.433% |
| 2025-05-27 | 29.68 | 30.36 | 29.52 | 30.34 | +3.797% | 180,252 | +218.820% |
| 2025-05-23 | 28.98 | 29.43 | 28.98 | 29.23 | -0.747% | 241,373 | +230.927% |
| 2025-05-22 | 29.50 | 29.68 | 29.39 | 29.45 | 0.000% | 222,720 | +228.455% |