Dark

AAT
AMERICAN ASSETS TRUST, INC.
stock NYSE

At Close

May 23, 2025 3:59:53 PM EDT

19.04USD-0.314%(-0.06)309,421

19.02Bid 19.06Ask 0.04Spread

Pre-market

May 23, 2025 8:00:30 AM EDT

18.90USD-1.047%(-0.20)100

After-hours

May 23, 2025 4:00:30 PM EDT

19.05USD+0.053%(+0.01)1,783

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	18.86	19.0500	17.5000	19.04	-0.314%	309,421	0.000%
2025-05-22	19.25	19.2750	18.9800	19.10	-1.139%	277,064	-0.314%
2025-05-21	19.64	19.7200	19.2700	19.32	-2.768%	296,900	-1.449%
2025-05-20	20.02	20.1000	19.8300	19.87	-1.390%	420,396	-4.177%
2025-05-19	19.72	20.1650	19.6950	20.15	+1.053%	347,103	-5.509%
2025-05-16	19.66	19.9900	19.6300	19.94	+1.476%	265,149	-4.514%
2025-05-15	19.35	19.7050	19.3350	19.65	+1.289%	326,411	-3.104%
2025-05-14	19.39	19.5300	19.2400	19.40	-0.513%	336,234	-1.856%
2025-05-13	19.68	19.7900	19.2800	19.50	-0.256%	308,845	-2.359%
2025-05-12	19.61	19.8800	19.4900	19.55	+1.558%	348,616	-2.609%
2025-05-09	19.22	19.3600	19.1400	19.25	-0.104%	228,845	-1.091%
2025-05-08	19.14	19.3800	18.9050	19.27	+1.314%	349,830	-1.194%
2025-05-07	19.03	19.2550	18.9350	19.02	+0.582%	364,765	+0.105%
2025-05-06	18.89	19.0700	18.6850	18.91	-0.683%	401,307	+0.687%
2025-05-05	18.99	19.1500	18.8550	19.04	-0.366%	361,770	0.000%
2025-05-02	19.00	19.2400	18.8700	19.11	+1.487%	410,420	-0.366%
2025-05-01	18.70	19.0184	18.5000	18.83	+0.534%	281,427	+1.115%
2025-04-30	18.66	18.8700	17.8400	18.73	+1.134%	546,367	+1.655%
2025-04-29	18.84	18.9500	18.4500	18.52	-2.578%	577,262	+2.808%
2025-04-28	18.79	19.0100	18.5300	19.01	+1.767%	456,415	+0.158%
2025-04-25	18.62	18.7700	18.4200	18.68	+0.215%	429,123	+1.927%
2025-04-24	18.85	18.9700	18.5600	18.64	-1.998%	769,478	+2.146%
2025-04-23	19.34	19.5100	18.9700	19.02	+0.422%	333,126	+0.105%
2025-04-22	19.15	19.1850	18.7800	18.94	+0.906%	446,914	+0.528%
2025-04-21	18.80	18.8900	18.2400	18.77	-1.470%	495,652	+1.438%
2025-04-17	18.96	19.3050	18.9600	19.05	+1.115%	297,065	-0.052%
2025-04-16	18.98	19.2800	18.7500	18.84	-0.370%	275,190	+1.062%
2025-04-15	18.77	19.0300	18.7700	18.91	+0.425%	789,720	+0.687%
2025-04-14	18.44	19.0000	18.4350	18.83	+2.896%	402,689	+1.115%
2025-04-11	17.84	18.3390	17.4100	18.30	+1.950%	469,652	+4.044%
2025-04-10	18.07	18.2400	17.2950	17.95	-3.130%	632,593	+6.072%
2025-04-09	17.06	18.6500	16.6900	18.53	+7.172%	606,686	+2.752%
2025-04-08	18.52	18.5550	17.1500	17.29	-4.369%	479,807	+10.121%
2025-04-07	18.22	18.9800	17.5700	18.08	-3.470%	779,187	+5.310%
2025-04-04	18.98	19.3300	18.4900	18.73	-3.304%	1,154,021	+1.655%
2025-04-03	19.93	20.0200	19.2650	19.37	-5.049%	469,883	-1.704%
2025-04-02	19.96	20.4500	19.9400	20.40	+1.644%	211,288	-6.667%
2025-04-01	20.15	20.2100	19.7900	20.07	-0.348%	249,095	-5.132%
2025-03-31	19.96	20.2800	19.9237	20.14	+0.499%	345,675	-5.462%
2025-03-28	20.33	20.3800	19.8200	20.04	-1.037%	889,395	-4.990%
2025-03-27	20.38	20.4900	20.2100	20.25	-0.344%	328,847	-5.975%
2025-03-26	20.32	20.4050	20.2300	20.32	+0.296%	202,298	-6.299%
2025-03-25	20.52	20.5300	20.1300	20.26	-1.315%	283,706	-6.022%
2025-03-24	20.38	20.7100	20.2700	20.53	+1.383%	356,997	-7.258%
2025-03-21	20.40	20.4800	20.0600	20.25	-1.268%	946,958	-5.975%
2025-03-20	20.57	20.8100	20.4800	20.51	-0.966%	387,341	-7.167%
2025-03-19	20.21	20.9700	20.1600	20.71	+2.272%	580,201	-8.064%
2025-03-18	20.35	20.6800	20.1400	20.25	-0.589%	595,657	-5.975%
2025-03-17	19.96	20.4500	19.9100	20.37	+1.192%	391,660	-6.529%
2025-03-14	19.83	20.1900	19.6500	20.13	+2.443%	499,271	-5.415%
2025-03-13	20.26	20.4350	19.5600	19.65	-3.011%	524,210	-3.104%
2025-03-12	20.40	20.5201	20.0100	20.26	-0.638%	497,672	-6.022%
2025-03-11	20.92	21.0050	20.3200	20.39	-2.018%	403,622	-6.621%
2025-03-10	21.33	21.5900	20.7300	20.81	-2.438%	322,579	-8.506%
2025-03-07	21.43	21.5950	21.0300	21.33	-0.281%	310,243	-10.736%
2025-03-06	21.61	21.7800	21.2500	21.39	-3.037%	199,752	-10.986%
2025-03-05	21.70	22.1200	21.5250	22.06	+1.519%	286,296	-13.690%
2025-03-04	22.02	22.2700	21.7300	21.73	-2.117%	229,824	-12.379%
2025-03-03	22.54	22.7900	22.1300	22.20	-1.158%	239,615	-14.234%
2025-02-28	22.50	22.5900	22.2500	22.46	+0.178%	446,342	-15.227%
2025-02-27	21.96	22.4500	21.9600	22.42	+2.421%	282,520	-15.076%
2025-02-26	21.92	22.0750	21.7800	21.89	0.000%	242,669	-13.020%
2025-02-25	21.84	22.1300	21.7000	21.89	-0.590%	271,278	-13.020%
2025-02-24	21.93	22.1900	21.8300	22.02	+0.870%	192,128	-13.533%
2025-02-21	22.25	22.2600	21.7900	21.83	-0.863%	386,793	-12.781%
2025-02-20	21.65	22.1800	21.6250	22.02	+1.428%	365,034	-13.533%
2025-02-19	21.80	21.8600	21.5250	21.71	-1.273%	377,155	-12.298%
2025-02-18	22.20	22.3000	21.8900	21.99	-1.302%	224,509	-13.415%
2025-02-14	22.41	22.5999	22.1900	22.28	-0.491%	251,995	-14.542%
2025-02-13	22.21	22.4600	22.0750	22.39	+1.680%	239,367	-14.962%
2025-02-12	22.06	22.3450	21.9300	22.02	-2.046%	325,578	-13.533%
2025-02-11	22.35	22.7050	22.3500	22.48	-0.178%	265,115	-15.302%
2025-02-10	22.69	22.7300	22.3300	22.52	-0.486%	351,629	-15.453%
2025-02-07	22.59	22.7800	22.3550	22.63	-0.440%	385,002	-15.864%
2025-02-06	22.55	22.7900	22.3650	22.73	+1.383%	323,069	-16.234%
2025-02-05	23.30	23.7600	22.0500	22.42	-6.661%	436,783	-15.076%
2025-02-04	23.99	24.1300	23.8800	24.02	-0.415%	199,962	-20.733%
2025-02-03	24.04	24.3300	23.7600	24.12	-0.659%	261,860	-21.061%
2025-01-31	24.25	24.5700	24.1500	24.28	-0.410%	253,846	-21.582%
2025-01-30	24.02	24.7000	24.0200	24.38	+2.566%	194,281	-21.903%
2025-01-29	24.50	24.5734	23.7200	23.77	-3.374%	202,666	-19.899%
2025-01-28	24.76	24.9600	24.4200	24.60	-1.284%	257,778	-22.602%
2025-01-27	24.36	25.0600	24.3050	24.92	+2.594%	224,898	-23.596%
2025-01-24	24.13	24.4400	24.0000	24.29	+0.663%	504,929	-21.614%
2025-01-23	24.33	24.3300	24.0700	24.13	-1.147%	212,574	-21.094%
2025-01-22	24.91	24.9100	24.3900	24.41	-2.671%	148,562	-21.999%
2025-01-21	25.06	25.2600	24.9600	25.08	+1.088%	201,073	-24.083%
2025-01-17	24.96	24.9700	24.7500	24.81	+0.405%	259,124	-23.257%
2025-01-16	24.52	24.7700	24.4400	24.71	+0.488%	270,072	-22.946%
2025-01-15	25.30	25.3600	24.5100	24.59	-0.365%	277,560	-22.570%
2025-01-14	24.23	24.6900	24.1400	24.68	+2.110%	249,968	-22.853%
2025-01-13	23.49	24.2150	23.3300	24.17	+2.589%	348,049	-21.225%
2025-01-10	24.00	24.0000	23.5200	23.56	-3.244%	378,377	-19.185%
2025-01-08	24.75	24.7500	24.2800	24.35	-2.327%	335,657	-21.807%
2025-01-07	25.62	25.8300	24.8400	24.93	-2.388%	295,179	-23.626%
2025-01-06	26.18	26.2350	25.5100	25.54	-2.964%	255,009	-25.450%
2025-01-03	26.10	26.3200	25.8950	26.32	+0.998%	233,078	-27.660%
2025-01-02	26.40	26.4000	25.9200	26.06	-0.762%	165,898	-26.938%
2024-12-31	26.20	26.3200	26.0300	26.26	+0.961%	167,322	-27.494%
2024-12-30	25.98	26.0800	25.6900	26.01	-0.421%	128,549	-26.797%
2024-12-27	26.29	26.6600	26.0200	26.12	-1.471%	212,714	-27.106%
2024-12-26	26.14	26.5500	26.1200	26.51	+0.990%	105,888	-28.178%
2024-12-24	26.07	26.2500	25.9400	26.25	+0.690%	75,401	-27.467%
2024-12-23	25.87	26.1100	25.8600	26.07	+0.269%	182,143	-26.966%
2024-12-20	25.37	26.1650	25.3700	26.00	+2.282%	1,145,684	-26.769%
2024-12-19	25.94	26.2808	25.4200	25.42	-1.891%	355,774	-25.098%
2024-12-18	27.54	27.5600	25.7300	25.91	-5.782%	346,976	-26.515%
2024-12-17	27.58	27.7300	27.3700	27.50	-0.794%	286,854	-30.764%
2024-12-16	27.66	28.0200	27.6100	27.72	-0.359%	415,648	-31.313%
2024-12-13	27.61	27.8400	27.3800	27.82	+0.615%	180,475	-31.560%
2024-12-12	27.62	27.9700	27.6200	27.65	-0.253%	187,097	-31.139%
2024-12-11	28.04	28.1300	27.7100	27.72	-0.324%	237,003	-31.313%
2024-12-10	27.93	28.2650	27.6800	27.81	-0.679%	256,104	-31.535%
2024-12-09	27.89	28.4100	27.6750	28.00	+0.937%	253,959	-32.000%
2024-12-06	27.83	27.9600	27.6400	27.74	-0.323%	197,436	-31.363%
2024-12-05	27.80	28.0800	27.6000	27.83	-2.248%	218,456	-31.585%
2024-12-04	28.14	28.5800	28.0400	28.47	+0.886%	311,400	-33.123%
2024-12-03	28.43	28.4900	28.1100	28.22	-0.599%	224,774	-32.530%
2024-12-02	28.50	28.8800	28.1400	28.39	-0.176%	263,050	-32.934%
2024-11-29	28.83	29.0000	28.4300	28.44	-0.594%	175,975	-33.052%
2024-11-27	28.83	29.1500	28.6000	28.61	-0.209%	173,997	-33.450%
2024-11-26	28.25	28.7600	28.0200	28.67	+1.343%	220,699	-33.589%
2024-11-25	28.40	28.6700	28.1800	28.29	+0.748%	270,868	-32.697%
2024-11-22	27.90	28.3500	27.9000	28.08	+0.862%	243,897	-32.194%
2024-11-21	27.70	28.1000	27.6100	27.84	+0.614%	161,937	-31.609%
2024-11-20	27.65	27.7961	27.3450	27.67	-0.611%	146,609	-31.189%
2024-11-19	26.93	27.8400	26.8100	27.84	+2.844%	188,583	-31.609%
2024-11-18	27.00	27.3450	26.9600	27.07	+0.259%	166,597	-29.664%
2024-11-15	27.31	27.4150	26.9600	27.00	-0.881%	220,792	-29.481%
2024-11-14	27.45	27.6300	27.1150	27.24	-0.402%	175,621	-30.103%
2024-11-13	27.66	27.8500	27.2900	27.35	-0.255%	154,929	-30.384%
2024-11-12	27.99	28.2400	27.3900	27.42	-2.141%	201,291	-30.562%
2024-11-11	28.10	28.4200	27.9500	28.02	+0.286%	138,130	-32.049%
2024-11-08	28.05	28.2300	27.8200	27.94	-0.072%	211,746	-31.854%
2024-11-07	28.02	28.2800	27.8200	27.96	-0.214%	164,637	-31.903%
2024-11-06	28.96	28.9600	27.4800	28.02	+2.562%	363,996	-32.049%
2024-11-05	27.01	27.4250	27.0100	27.32	+0.700%	153,101	-30.307%
2024-11-04	26.68	27.3500	26.5950	27.13	+1.839%	206,411	-29.819%
2024-11-01	27.12	27.2200	26.5200	26.64	-1.150%	140,848	-28.529%
2024-10-31	27.62	27.7650	26.8900	26.95	-3.023%	216,761	-29.351%
2024-10-30	27.87	28.4400	27.5700	27.79	+1.646%	244,965	-31.486%
2024-10-29	27.23	27.4150	27.1000	27.34	-0.401%	149,430	-30.358%
2024-10-28	27.73	28.0550	27.4300	27.45	-0.182%	229,463	-30.638%
2024-10-25	27.97	27.9700	27.3900	27.50	-0.937%	118,301	-30.764%
2024-10-24	27.67	27.7700	27.3850	27.76	+0.945%	244,939	-31.412%
2024-10-23	27.33	27.6300	27.3200	27.50	+0.475%	123,619	-30.764%
2024-10-22	27.41	27.6700	27.2802	27.37	-0.545%	99,194	-30.435%
2024-10-21	28.14	28.1400	27.4400	27.52	-2.481%	110,178	-30.814%
2024-10-18	27.91	28.3900	27.7750	28.22	+1.220%	164,765	-32.530%
2024-10-17	27.87	27.9700	27.5800	27.88	-0.143%	133,602	-31.707%
2024-10-16	27.99	28.4200	27.8500	27.92	+0.468%	167,534	-31.805%
2024-10-15	27.16	28.2250	27.1000	27.79	+2.207%	250,400	-31.486%
2024-10-14	26.67	27.3600	26.5200	27.19	+2.141%	185,126	-29.974%
2024-10-11	26.43	26.7000	26.4100	26.62	+1.178%	143,571	-28.475%
2024-10-10	26.38	26.4950	26.0800	26.31	-0.303%	174,704	-27.632%
2024-10-09	26.29	26.5150	26.1600	26.39	+0.572%	147,204	-27.851%
2024-10-08	26.39	26.3980	26.0650	26.24	-0.266%	127,426	-27.439%
2024-10-07	26.30	26.3800	25.9500	26.31	-0.604%	169,083	-27.632%
2024-10-04	26.23	26.5200	26.0900	26.47	+1.379%	179,085	-28.070%
2024-10-03	26.08	26.1439	25.8700	26.11	-0.229%	113,264	-27.078%
2024-10-02	26.25	26.3200	25.9600	26.17	-0.721%	150,692	-27.245%
2024-10-01	26.71	26.7100	26.3500	26.36	-1.347%	211,066	-27.769%
2024-09-30	26.54	26.9050	26.3200	26.72	+0.565%	279,975	-28.743%
2024-09-27	26.77	26.8600	26.4500	26.57	+0.302%	197,608	-28.340%
2024-09-26	27.22	27.2200	26.4800	26.49	-2.034%	144,068	-28.124%
2024-09-25	27.26	27.3100	26.9900	27.04	-1.025%	168,369	-29.586%
2024-09-24	27.07	27.5000	27.0450	27.32	+0.737%	173,278	-30.307%
2024-09-23	27.15	27.3500	26.9800	27.12	+0.668%	224,174	-29.794%
2024-09-20	27.20	27.3700	26.8800	26.94	-1.571%	1,077,598	-29.324%
2024-09-19	27.51	27.7900	26.8550	27.37	+0.959%	375,483	-30.435%
2024-09-18	27.00	27.6200	26.8500	27.11	+0.445%	336,805	-29.768%
2024-09-17	27.12	27.3000	26.8200	26.99	+0.484%	238,812	-29.455%
2024-09-16	26.77	27.0600	26.5600	26.86	+0.599%	200,504	-29.114%
2024-09-13	26.63	26.7500	26.3500	26.70	+1.367%	170,336	-28.689%
2024-09-12	25.94	26.5450	25.8600	26.34	+2.093%	162,000	-27.715%
2024-09-11	25.69	25.8600	25.2300	25.80	-0.998%	172,680	-26.202%
2024-09-10	25.65	26.0800	25.5400	26.06	+2.156%	232,506	-26.938%
2024-09-09	25.94	25.9400	25.1800	25.51	-1.960%	280,630	-25.363%
2024-09-06	26.12	26.2100	25.8000	26.02	+0.270%	241,806	-26.826%
2024-09-05	26.53	26.5500	25.9200	25.95	-2.809%	230,847	-26.628%
2024-09-04	26.96	27.2850	26.4200	26.70	-0.964%	260,669	-28.689%
2024-09-03	27.06	27.2450	26.7600	26.96	-1.064%	201,333	-29.377%
2024-08-30	27.16	27.3200	26.8900	27.25	+0.665%	207,620	-30.128%
2024-08-29	27.14	27.2100	26.7400	27.07	+0.408%	261,452	-29.664%
2024-08-28	26.72	27.1200	26.7000	26.96	+0.223%	179,880	-29.377%
2024-08-27	26.39	27.0300	26.3300	26.90	+1.318%	225,889	-29.219%
2024-08-26	26.91	27.0400	26.5400	26.55	-0.338%	159,419	-28.286%
2024-08-23	26.19	27.0100	26.1000	26.64	+2.265%	222,516	-28.529%
2024-08-22	26.12	26.1750	25.8800	26.05	+0.077%	160,152	-26.910%
2024-08-21	25.71	26.0800	25.5311	26.03	+1.561%	173,336	-26.854%
2024-08-20	25.82	25.8200	25.4400	25.63	-1.119%	193,268	-25.712%
2024-08-19	25.53	25.9300	25.4650	25.92	+2.128%	160,745	-26.543%
2024-08-16	25.36	25.6100	25.1800	25.38	-0.039%	204,363	-24.980%
2024-08-15	25.21	25.6500	25.0100	25.39	+2.297%	297,826	-25.010%
2024-08-14	24.71	25.2200	24.5100	24.82	+0.527%	652,620	-23.288%
2024-08-13	24.71	24.9198	24.3900	24.69	+0.982%	248,979	-22.884%
2024-08-12	25.02	25.1700	24.3800	24.45	-2.706%	156,604	-22.127%
2024-08-09	25.22	25.2700	24.9500	25.13	-0.357%	135,022	-24.234%
2024-08-08	25.40	25.6700	25.1200	25.22	-0.277%	237,363	-24.504%
2024-08-07	25.74	25.9800	25.0700	25.29	-0.862%	325,320	-24.713%
2024-08-06	24.49	25.8000	24.4700	25.51	+4.080%	299,819	-25.363%
2024-08-05	24.77	25.1900	24.3100	24.51	-4.742%	251,242	-22.317%
2024-08-02	25.27	25.8650	25.2700	25.73	-1.190%	277,254	-26.001%
2024-08-01	26.62	26.8300	25.5452	26.04	-1.810%	350,146	-26.882%
2024-07-31	25.98	27.5450	24.7070	26.52	+2.711%	534,870	-28.205%
2024-07-30	25.03	25.8700	24.7200	25.82	+3.862%	240,497	-26.259%
2024-07-29	25.29	25.4100	24.8600	24.86	-1.427%	153,895	-23.411%
2024-07-26	24.93	25.3200	24.7400	25.22	+2.479%	168,031	-24.504%
2024-07-25	24.42	24.8900	24.3800	24.61	+1.401%	221,563	-22.633%
2024-07-24	24.80	25.1000	24.2600	24.27	-2.491%	233,569	-21.549%
2024-07-23	24.45	25.0300	24.2850	24.89	+1.385%	187,271	-23.503%
2024-07-22	24.03	24.5600	23.7850	24.55	+2.677%	169,138	-22.444%
2024-07-19	24.16	24.3900	23.8600	23.91	-1.076%	184,763	-20.368%
2024-07-18	24.36	24.9000	23.9950	24.17	-1.508%	214,482	-21.225%
2024-07-17	24.56	25.1200	24.5100	24.54	-0.406%	343,300	-22.412%
2024-07-16	24.16	24.7200	24.1600	24.64	+2.624%	270,669	-22.727%
2024-07-15	23.81	24.2900	23.7600	24.01	+1.780%	240,753	-20.700%
2024-07-12	23.44	23.8900	23.3700	23.59	+1.725%	205,396	-19.288%
2024-07-11	22.66	23.2400	22.5900	23.19	+4.932%	241,599	-17.896%
2024-07-10	22.19	22.2800	21.9000	22.10	+0.272%	152,850	-13.846%
2024-07-09	21.87	22.0850	21.8200	22.04	+0.273%	272,539	-13.612%
2024-07-08	21.93	22.1000	21.8900	21.98	+0.872%	188,134	-13.376%
2024-07-05	22.20	22.3200	21.7800	21.79	-1.979%	196,470	-12.620%
2024-07-03	22.32	22.4450	22.2200	22.23	+0.045%	96,654	-14.350%
2024-07-02	22.47	22.6900	22.2100	22.22	-0.804%	246,244	-14.311%
2024-07-01	22.24	22.4500	22.0700	22.40	+0.089%	372,739	-15.000%
2024-06-28	21.78	22.4500	21.6600	22.38	+3.755%	861,364	-14.924%
2024-06-27	21.37	21.5900	21.2000	21.57	+0.936%	168,567	-11.729%
2024-06-26	21.27	21.5200	21.2700	21.37	-0.094%	201,076	-10.903%
2024-06-25	21.54	21.5500	21.2100	21.39	-1.018%	232,167	-10.986%
2024-06-24	21.62	21.8800	21.4800	21.61	+0.372%	206,597	-11.893%
2024-06-21	21.53	21.6900	21.3600	21.53	+0.140%	727,305	-11.565%
2024-06-20	21.65	21.9100	21.4600	21.50	-1.331%	256,984	-11.442%
2024-06-18	21.50	21.8800	21.5000	21.79	+1.161%	239,190	-12.620%
2024-06-17	21.50	21.6000	21.2900	21.54	-0.508%	173,878	-11.606%
2024-06-14	21.62	21.7700	21.4550	21.65	-0.870%	267,030	-12.055%
2024-06-13	21.34	21.9300	21.2600	21.84	+2.825%	630,484	-12.821%
2024-06-12	21.52	22.0000	21.1900	21.24	+1.675%	261,440	-10.358%
2024-06-11	21.33	21.3300	20.8600	20.89	-2.565%	221,563	-8.856%
2024-06-10	21.15	21.4550	20.9800	21.44	+0.140%	178,496	-11.194%
2024-06-07	21.33	21.5400	21.2500	21.41	-1.154%	185,467	-11.070%
2024-06-06	21.32	21.7900	21.3200	21.66	-0.779%	261,033	-12.096%
2024-06-05	21.89	22.0200	21.6600	21.83	+0.046%	310,742	-12.781%
2024-06-04	21.72	22.1300	21.6100	21.82	+0.138%	251,302	-12.741%
2024-06-03	21.90	21.9400	21.0000	21.79	+0.184%	335,976	-12.620%
2024-05-31	21.18	21.7800	21.0500	21.75	+2.983%	517,786	-12.460%
2024-05-30	21.08	21.2600	20.9200	21.12	+1.004%	274,771	-9.848%
2024-05-29	20.63	20.9900	20.5600	20.91	0.000%	422,285	-8.943%
2024-05-28	21.31	21.4100	20.8800	20.91	-1.041%	290,545	-8.943%
2024-05-24	21.19	21.3200	21.0800	21.13	+0.237%	476,337	-9.891%
2024-05-23	21.74	21.7400	20.8800	21.08	-3.214%	281,998	-9.677%
2024-05-22	22.26	22.3600	21.7600	21.78	-2.419%	195,518	-12.580%
2024-05-21	22.12	22.3800	21.9934	22.32	+0.722%	175,520	-14.695%
2024-05-20	22.90	22.9650	22.1600	22.16	-3.442%	284,428	-14.079%
2024-05-17	22.89	22.9900	22.7400	22.95	+0.702%	151,430	-17.037%
2024-05-16	22.55	22.8100	22.5000	22.79	+0.752%	353,131	-16.455%
2024-05-15	22.96	23.0200	22.5800	22.62	+0.133%	147,405	-15.827%
2024-05-14	22.50	22.6600	22.3650	22.59	+1.482%	240,516	-15.715%
2024-05-13	22.11	22.3300	22.1100	22.26	+1.412%	233,190	-14.465%
2024-05-10	22.23	22.2700	21.8494	21.95	-1.126%	94,150	-13.257%
2024-05-09	22.21	22.3050	22.0600	22.20	+0.543%	142,868	-14.234%
2024-05-08	21.84	22.0850	21.7800	22.08	+0.227%	122,337	-13.768%
2024-05-07	21.82	22.2500	21.8200	22.03	+1.381%	334,845	-13.572%
2024-05-06	21.70	21.7900	21.5800	21.73	+1.023%	165,800	-12.379%
2024-05-03	21.92	22.0800	21.2400	21.51	-0.232%	226,451	-11.483%
2024-05-02	21.72	21.7700	21.2300	21.56	+0.513%	285,098	-11.688%
2024-05-01	21.13	22.0050	21.0300	21.45	+0.468%	322,020	-11.235%
2024-04-30	21.50	21.6900	21.3300	21.35	-1.703%	187,588	-10.820%
2024-04-29	21.42	21.7500	21.4200	21.72	+2.308%	168,348	-12.339%
2024-04-26	21.33	21.5700	21.2100	21.23	-0.047%	125,902	-10.316%
2024-04-25	21.03	21.3500	20.9400	21.24	-0.235%	145,552	-10.358%
2024-04-24	21.43	21.4300	21.1350	21.29	-1.526%	243,759	-10.568%
2024-04-23	21.38	21.8600	21.3800	21.62	+1.598%	189,146	-11.933%
2024-04-22	20.98	21.4100	20.9100	21.28	+1.382%	224,410	-10.526%
2024-04-19	20.48	21.0300	20.4800	20.99	+2.091%	239,549	-9.290%
2024-04-18	20.59	20.8200	20.4000	20.56	+0.489%	242,297	-7.393%
2024-04-17	20.43	20.6300	20.3100	20.46	+0.491%	201,911	-6.940%
2024-04-16	20.27	20.6200	20.0300	20.36	-0.828%	271,606	-6.483%
2024-04-15	20.86	20.9300	20.3300	20.53	-1.156%	192,454	-7.258%
2024-04-12	21.04	21.0400	20.6450	20.77	-1.283%	291,276	-8.329%
2024-04-11	20.85	21.0700	20.6800	21.04	+1.105%	282,665	-9.506%
2024-04-10	21.61	21.6100	20.6400	20.81	-6.556%	365,597	-8.506%
2024-04-09	21.46	22.2800	21.3500	22.27	+3.968%	337,888	-14.504%
2024-04-08	20.91	21.4300	20.9100	21.42	+3.130%	209,758	-11.111%
2024-04-05	20.74	20.8700	20.6300	20.77	-0.431%	133,482	-8.329%
2024-04-04	21.37	21.4700	20.7900	20.86	-1.278%	196,624	-8.725%
2024-04-03	20.89	21.1500	20.8892	21.13	+0.142%	176,819	-9.891%
2024-04-02	21.01	21.1800	20.8000	21.10	-0.095%	331,754	-9.763%
2024-04-01	21.84	21.8400	21.1000	21.12	-3.606%	253,330	-9.848%
2024-03-28	21.75	22.0400	21.7500	21.91	+1.248%	175,346	-13.099%
2024-03-27	21.30	21.6800	21.3000	21.64	+2.608%	206,205	-12.015%
2024-03-26	21.41	21.5000	21.0700	21.09	-1.172%	226,999	-9.720%
2024-03-25	21.17	21.3600	21.1700	21.34	+1.378%	228,995	-10.778%
2024-03-22	21.47	21.5250	20.9890	21.05	-1.681%	237,818	-9.549%
2024-03-21	21.70	21.9400	21.3500	21.41	-0.465%	748,812	-11.070%
2024-03-20	20.95	21.6300	20.9500	21.51	+1.798%	206,566	-11.483%
2024-03-19	21.07	21.2900	21.0050	21.13	+0.095%	278,518	-9.891%
2024-03-18	21.17	21.2400	21.0300	21.11	-0.283%	338,221	-9.806%
2024-03-15	20.83	21.2700	20.8300	21.17	+0.762%	592,422	-10.061%
2024-03-14	21.10	21.1000	20.6600	21.01	-1.036%	396,718	-9.376%
2024-03-13	21.26	21.4800	21.1300	21.23	-0.329%	328,659	-10.316%
2024-03-12	21.13	21.3400	21.0150	21.30	+0.662%	266,211	-10.610%
2024-03-11	20.99	21.2300	20.9300	21.16	+0.762%	170,012	-10.019%
2024-03-08	21.26	21.4200	20.9900	21.00	+0.143%	215,886	-9.333%
2024-03-07	21.01	21.2000	20.8100	20.97	+0.817%	264,446	-9.204%
2024-03-06	21.40	21.5003	20.7000	20.80	-3.837%	477,381	-8.462%
2024-03-05	21.35	21.8100	21.3500	21.63	+0.745%	511,171	-11.974%
2024-03-04	21.59	21.7599	21.3100	21.47	-0.556%	361,702	-11.318%
2024-03-01	21.53	21.6900	21.2200	21.59	+0.093%	247,096	-11.811%
2024-02-29	21.60	21.8300	21.4500	21.57	+1.506%	241,052	-11.729%
2024-02-28	21.05	21.6500	21.0500	21.25	0.000%	390,493	-10.400%
2024-02-27	21.22	21.4300	21.1900	21.25	+1.094%	188,141	-10.400%
2024-02-26	21.40	21.5600	21.0200	21.02	-2.369%	214,089	-9.420%
2024-02-23	21.52	21.8400	21.3900	21.53	-0.462%	269,509	-11.565%
2024-02-22	21.82	21.8200	21.4600	21.63	-1.052%	262,725	-11.974%
2024-02-21	21.58	21.9300	21.5800	21.86	+1.063%	587,262	-12.900%
2024-02-20	21.49	21.9150	21.4900	21.63	-0.689%	206,523	-11.974%
2024-02-16	21.59	22.0300	21.3300	21.78	-0.955%	286,374	-12.580%
2024-02-15	21.75	22.2100	21.7500	21.99	+2.137%	365,865	-13.415%
2024-02-14	21.78	21.8500	21.4400	21.53	+0.326%	286,219	-11.565%
2024-02-13	21.67	21.6700	21.1000	21.46	-4.749%	384,489	-11.277%
2024-02-12	22.34	22.7800	22.3400	22.53	+1.213%	188,083	-15.490%
2024-02-09	22.18	22.4100	22.0001	22.26	+0.361%	522,200	-14.465%
2024-02-08	21.49	22.3500	21.4250	22.18	+2.638%	297,069	-14.157%
2024-02-07	21.66	21.8400	21.1800	21.61	-0.826%	527,628	-11.893%
2024-02-06	21.53	21.9900	21.5300	21.79	+0.554%	219,875	-12.620%
2024-02-05	21.90	21.9400	21.5900	21.67	-2.738%	186,202	-12.137%
2024-02-02	22.00	22.4900	21.9100	22.28	-0.713%	342,280	-14.542%
2024-02-01	22.43	22.4600	21.6000	22.44	+0.045%	326,717	-15.152%
2024-01-31	23.25	23.2500	22.3100	22.43	-3.485%	543,000	-15.114%
2024-01-30	23.65	23.7800	23.1800	23.24	-2.353%	329,629	-18.072%
2024-01-29	23.57	23.8900	23.4250	23.80	+0.847%	234,883	-20.000%
2024-01-26	23.92	23.9200	23.4900	23.60	-0.632%	252,418	-19.322%
2024-01-25	23.77	23.8200	23.5500	23.75	+1.844%	512,505	-19.832%
2024-01-24	23.81	23.8200	23.1400	23.32	-0.427%	341,774	-18.353%
2024-01-23	23.80	23.8500	23.1100	23.42	-0.425%	427,586	-18.702%
2024-01-22	23.17	23.6400	23.1700	23.52	+2.261%	483,645	-19.048%
2024-01-19	22.39	23.0300	22.0300	23.00	+3.185%	454,152	-17.217%
2024-01-18	22.55	22.5600	22.0000	22.29	-0.801%	234,269	-14.581%
2024-01-17	22.43	22.7500	22.0200	22.47	-1.878%	287,676	-15.265%
2024-01-16	23.13	23.1500	22.7400	22.90	-2.262%	227,181	-16.856%
2024-01-12	23.85	23.8500	23.2600	23.43	-0.085%	153,816	-18.737%
2024-01-11	23.55	23.6150	23.1100	23.45	-1.263%	310,703	-18.806%
2024-01-10	23.28	23.8450	23.2500	23.75	+2.592%	341,826	-19.832%
2024-01-09	22.86	23.1900	22.7700	23.15	-0.344%	250,787	-17.754%
2024-01-08	22.74	23.3100	22.7100	23.23	+1.975%	198,764	-18.037%
2024-01-05	22.17	22.9800	22.1100	22.78	+1.425%	340,524	-16.418%
2024-01-04	22.30	22.6600	22.1900	22.46	+0.898%	216,643	-15.227%
2024-01-03	22.86	22.8600	22.2000	22.26	-2.964%	271,875	-14.465%
2024-01-02	22.51	23.1300	22.4400	22.94	+1.910%	270,834	-17.001%
2023-12-29	22.98	22.9800	22.5100	22.51	-2.003%	296,207	-15.415%
2023-12-28	22.68	23.0100	22.6500	22.97	+0.437%	271,126	-17.109%
2023-12-27	23.07	23.1300	22.7900	22.87	-0.738%	191,116	-16.747%
2023-12-26	22.75	23.0700	22.5900	23.04	+1.722%	146,419	-17.361%
2023-12-22	22.96	23.3000	22.6400	22.65	-0.440%	307,738	-15.938%
2023-12-21	22.77	23.0400	22.4800	22.75	+0.530%	340,858	-16.308%
2023-12-20	22.61	23.3400	22.5850	22.63	-0.176%	385,421	-15.864%
2023-12-19	22.76	22.9500	22.6600	22.67	+0.488%	522,034	-16.012%
2023-12-18	23.17	23.1700	22.5600	22.56	-1.913%	334,758	-15.603%
2023-12-15	23.40	23.5700	22.8900	23.00	-2.003%	1,035,878	-17.217%
2023-12-14	23.24	23.7200	23.1500	23.47	+4.218%	666,782	-18.875%
2023-12-13	21.53	22.7000	21.3100	22.52	+5.135%	462,182	-15.453%
2023-12-12	21.49	21.5900	21.2500	21.42	-0.186%	850,622	-11.111%
2023-12-11	21.43	21.6100	21.3601	21.46	-0.232%	493,666	-11.277%
2023-12-08	21.37	21.5300	21.1100	21.51	+0.140%	414,629	-11.483%
2023-12-07	21.31	21.6328	21.0604	21.48	+1.416%	419,464	-11.359%
2023-12-06	21.29	21.5000	21.0100	21.18	-0.982%	487,317	-10.104%
2023-12-05	21.27	21.4000	20.9300	21.39	+0.187%	342,278	-10.986%
2023-12-04	21.00	21.4800	21.0000	21.35	+1.185%	391,556	-10.820%
2023-12-01	20.00	21.1700	20.0000	21.10	+4.767%	542,714	-9.763%