Dark

AAT
AMERICAN ASSETS TRUST, INC.
stock NYSE

At Close

Sep 24, 2026 3:59:49 PM EDT

21.49USD0.000%(0.00)290,813

17.84Bid 25.81Ask 7.97Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

21.60USD+0.512%(+0.11)44

After-hours

Sep 24, 2026 4:10:30 PM EDT

21.49USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	21.5300	21.5500	21.3000	21.4900	0.000%	290,813	0.000%
2026-09-23	21.8700	21.9100	21.4300	21.4900	-2.363%	358,476	0.000%
2026-09-22	22.1100	22.1900	21.9700	22.0100	+0.136%	340,667	-2.363%
2026-09-21	22.1100	22.1300	21.8800	21.9800	+0.137%	393,514	-2.229%
2026-09-18	22.0200	22.0200	21.7950	21.9500	-0.813%	806,806	-2.096%
2026-09-17	21.9500	22.2300	21.8000	22.1300	+1.560%	754,643	-2.892%
2026-09-16	21.6400	21.9550	21.5700	21.7900	+0.786%	391,837	-1.377%
2026-09-15	21.5000	21.6900	21.4269	21.6200	-0.092%	482,913	-0.601%
2026-09-14	21.5000	21.7200	21.4800	21.6400	+0.651%	544,896	-0.693%
2026-09-11	21.5900	21.6600	21.4750	21.5000	+0.561%	504,866	-0.047%
2026-09-10	21.6500	21.7600	21.3800	21.3800	-0.927%	350,642	+0.514%
2026-09-09	21.8000	21.9300	21.4000	21.5800	-1.145%	475,367	-0.417%
2026-09-08	22.0500	22.2308	21.7100	21.8300	-0.953%	496,096	-1.557%
2026-09-04	22.0200	22.4050	21.9500	22.0400	-0.542%	480,240	-2.495%
2026-09-03	22.2200	22.3900	22.1250	22.1600	-1.071%	371,021	-3.023%
2026-09-02	22.5100	22.6000	22.3250	22.4000	-0.045%	562,934	-4.063%
2026-09-01	22.2900	22.4800	22.1800	22.4100	-0.223%	398,968	-4.105%
2026-08-31	22.4300	22.5000	22.2300	22.4600	+0.134%	659,883	-4.319%
2026-08-28	22.6000	22.7250	22.4300	22.4300	-0.311%	433,150	-4.191%
2026-08-27	22.9400	22.9400	22.4600	22.5000	-1.055%	591,663	-4.489%
2026-08-26	23.0900	23.1500	22.7400	22.7400	-1.516%	479,947	-5.497%
2026-08-25	23.1100	23.1462	22.8984	23.0900	+0.391%	342,964	-6.929%
2026-08-24	22.9500	23.1058	22.7000	23.0000	+0.745%	617,183	-6.565%
2026-08-21	22.8100	22.8900	22.6850	22.8300	0.000%	567,286	-5.869%
2026-08-20	22.8350	22.9900	22.6100	22.8300	+0.132%	200,402	-5.869%
2026-08-19	22.6700	22.9400	22.6100	22.8000	+0.885%	222,049	-5.746%
2026-08-18	22.7300	22.7650	22.5600	22.6000	-0.221%	204,803	-4.912%
2026-08-17	22.8200	22.8200	22.4600	22.6500	-0.527%	412,314	-5.121%
2026-08-14	22.9000	23.1550	22.6900	22.7700	-0.828%	316,427	-5.621%
2026-08-13	22.7900	23.0000	22.7100	22.9600	+1.773%	410,779	-6.402%
2026-08-12	22.4600	22.6000	22.2350	22.5600	+1.075%	282,208	-4.743%
2026-08-11	22.6300	22.6470	22.2400	22.3200	-0.976%	431,502	-3.719%
2026-08-10	22.8500	22.8811	22.3000	22.5400	-1.270%	400,637	-4.658%
2026-08-07	22.6400	22.9500	22.5200	22.8300	+1.377%	340,540	-5.869%
2026-08-06	23.2300	23.2900	22.4000	22.5200	-2.384%	512,315	-4.574%
2026-08-05	23.0500	23.1900	22.7900	23.0700	-0.432%	349,684	-6.849%
2026-08-04	23.7100	23.7100	23.0400	23.1700	-2.933%	625,304	-7.251%
2026-08-03	23.7400	23.9850	23.6100	23.8700	+1.187%	367,337	-9.971%
2026-07-31	23.9200	24.0500	23.4300	23.5900	-1.831%	437,469	-8.902%
2026-07-30	23.9000	24.0571	23.5300	24.0300	+1.307%	546,583	-10.570%
2026-07-29	23.0800	23.9100	23.0800	23.7200	-1.618%	616,188	-9.401%
2026-07-28	24.5300	24.5400	24.0200	24.1100	-0.904%	351,772	-10.867%
2026-07-27	24.4400	24.6600	24.2600	24.3300	+0.123%	375,947	-11.673%
2026-07-24	24.4000	24.4400	24.2000	24.3000	+0.248%	493,806	-11.564%
2026-07-23	24.1200	24.4100	24.0100	24.2400	-0.124%	510,558	-11.345%
2026-07-22	25.2600	25.2600	24.1600	24.2700	-4.033%	379,960	-11.454%
2026-07-21	25.2600	25.4600	25.1000	25.2900	+0.119%	320,237	-15.026%
2026-07-20	25.5300	25.6214	25.1500	25.2600	-0.980%	218,201	-14.925%
2026-07-17	25.8500	25.9100	25.2800	25.5100	-1.315%	345,823	-15.759%
2026-07-16	25.5500	25.9700	25.5500	25.8500	+1.532%	498,832	-16.867%
2026-07-15	25.3100	25.6700	25.3100	25.4600	+1.112%	250,124	-15.593%
2026-07-14	25.2500	25.4300	24.9900	25.1800	+0.159%	282,109	-14.654%
2026-07-13	25.2600	25.4900	24.9500	25.1400	+0.080%	331,367	-14.519%
2026-07-10	25.2000	25.2350	24.8800	25.1200	+0.199%	212,778	-14.451%
2026-07-09	25.1400	25.2400	24.8400	25.0700	+0.240%	315,552	-14.280%
2026-07-08	24.8400	25.0250	24.4900	25.0100	+0.040%	626,128	-14.074%
2026-07-07	25.3400	25.4800	24.9300	25.0000	-0.636%	399,453	-14.040%
2026-07-06	25.5500	25.5500	25.1600	25.1600	-1.372%	332,771	-14.587%
2026-07-02	25.1800	25.5100	25.1800	25.5100	+1.150%	322,634	-15.759%
2026-07-01	24.4900	25.3400	24.4900	25.2200	+2.147%	266,408	-14.790%
2026-06-30	24.7500	24.9000	24.2900	24.6900	-0.604%	416,416	-12.961%
2026-06-29	25.0300	25.0300	24.7600	24.8400	-1.350%	464,346	-13.486%
2026-06-26	24.5800	25.2600	24.5800	25.1800	+2.483%	987,909	-14.654%
2026-06-25	24.3500	24.6900	24.1100	24.5700	+0.821%	439,082	-12.536%
2026-06-24	24.4800	24.6850	24.3200	24.3700	+0.082%	410,789	-11.818%
2026-06-23	24.2800	24.5999	24.2800	24.3500	+0.454%	542,892	-11.745%
2026-06-22	24.0600	24.4500	23.8500	24.2400	+0.790%	459,908	-11.345%
2026-06-18	24.0000	24.1500	23.8900	24.0500	+0.839%	940,163	-10.644%
2026-06-17	24.3500	24.4000	23.6900	23.8500	-2.254%	417,507	-9.895%
2026-06-16	24.4600	24.6900	24.2550	24.4000	+0.494%	387,592	-11.926%
2026-06-15	24.3800	24.4450	24.0400	24.2800	-0.533%	379,052	-11.491%
2026-06-12	24.6300	24.8400	24.3800	24.4100	-0.245%	333,021	-11.962%
2026-06-11	24.7600	24.8500	24.3400	24.4700	-0.122%	385,130	-12.178%
2026-06-10	24.6000	24.8100	24.5000	24.5000	+0.328%	389,835	-12.286%
2026-06-09	24.2100	24.6700	24.1850	24.4200	+1.623%	527,773	-11.998%
2026-06-08	23.8300	24.2400	23.6600	24.0300	+1.564%	479,437	-10.570%
2026-06-05	23.7200	24.1100	23.5900	23.6600	-0.838%	537,246	-9.172%
2026-06-04	23.5000	23.9700	23.3200	23.8600	+2.316%	538,667	-9.933%
2026-06-03	23.2800	23.5250	23.1900	23.3200	-0.086%	453,473	-7.847%
2026-06-02	23.3900	23.6200	23.1800	23.3400	-0.342%	617,640	-7.926%
2026-06-01	23.2500	23.6600	23.1400	23.4200	+0.515%	546,847	-8.241%
2026-05-29	23.2900	23.6600	23.2100	23.3000	-0.300%	576,239	-7.768%
2026-05-28	22.5800	23.4200	22.3700	23.3700	+3.728%	477,538	-8.045%
2026-05-27	22.4900	22.6600	22.3900	22.5300	+0.625%	681,560	-4.616%
2026-05-26	22.8300	22.9700	22.3700	22.3900	-1.712%	491,221	-4.020%
2026-05-22	22.4000	22.8000	22.2100	22.7800	+2.844%	340,722	-5.663%
2026-05-21	21.7400	22.2400	21.5350	22.1500	+1.792%	416,040	-2.980%
2026-05-20	21.1900	21.7800	21.1100	21.7600	+2.304%	390,336	-1.241%
2026-05-19	21.0900	21.2700	20.9100	21.2700	+0.997%	289,263	+1.034%
2026-05-18	20.8700	21.1800	20.8328	21.0600	+1.396%	335,683	+2.042%
2026-05-15	20.8800	20.8800	20.5500	20.7700	-0.384%	303,760	+3.467%
2026-05-14	20.8600	21.1900	20.8200	20.8500	+0.482%	297,104	+3.070%
2026-05-13	21.0100	21.0600	20.6300	20.7500	-1.752%	352,377	+3.566%
2026-05-12	21.0300	21.2300	20.6600	21.1200	+0.667%	265,975	+1.752%
2026-05-11	21.1600	21.1700	20.9000	20.9800	-0.285%	162,621	+2.431%
2026-05-08	21.1600	21.2800	21.0100	21.0400	-0.332%	194,203	+2.139%
2026-05-07	21.1000	21.3600	21.0400	21.1100	-0.095%	435,317	+1.800%
2026-05-06	21.0000	21.2495	20.9800	21.1300	+1.294%	343,139	+1.704%
2026-05-05	20.6100	20.9600	20.5800	20.8600	+1.361%	247,531	+3.020%
2026-05-04	20.6200	20.8700	20.4100	20.5800	-0.962%	391,898	+4.422%
2026-05-01	20.7700	20.8400	20.5900	20.7800	+0.193%	275,108	+3.417%
2026-04-30	20.4200	20.9400	20.4100	20.7400	+1.418%	401,058	+3.616%
2026-04-29	20.9400	21.3400	20.2800	20.4500	-5.192%	428,053	+5.086%
2026-04-28	21.3600	21.6100	21.1000	21.5700	+1.793%	390,128	-0.371%
2026-04-27	20.9100	21.2500	20.8600	21.1900	+1.339%	251,707	+1.416%
2026-04-24	20.6400	20.9500	20.6400	20.9100	+1.014%	214,632	+2.774%
2026-04-23	20.6600	20.8100	20.5200	20.7000	+0.291%	215,794	+3.816%
2026-04-22	20.7500	20.8200	20.5750	20.6400	-0.290%	340,723	+4.118%
2026-04-21	20.8800	20.9200	20.6300	20.7000	-0.624%	317,296	+3.816%
2026-04-20	20.7500	20.8900	20.7200	20.8300	+0.096%	265,927	+3.169%
2026-04-17	20.4600	20.8200	20.4400	20.8100	+2.361%	274,414	+3.268%
2026-04-16	20.1400	20.3600	20.0800	20.3300	+0.743%	305,836	+5.706%
2026-04-15	20.0700	20.1950	19.9800	20.1800	+0.149%	232,810	+6.492%
2026-04-14	19.5900	20.1650	19.5101	20.1500	+2.649%	403,446	+6.650%
2026-04-13	19.4000	19.6300	19.2400	19.6300	+1.081%	321,070	+9.475%
2026-04-10	19.3000	19.4900	19.2700	19.4200	+0.883%	166,064	+10.659%
2026-04-09	19.0900	19.4400	19.0900	19.2500	+0.260%	355,493	+11.636%
2026-04-08	19.2200	19.3600	19.1600	19.2000	+1.373%	460,390	+11.927%
2026-04-07	18.4900	19.0000	18.4900	18.9400	+2.378%	395,139	+13.464%
2026-04-06	18.5400	18.7100	18.4900	18.5000	-0.911%	438,803	+16.162%
2026-04-02	18.2700	18.7300	18.2200	18.6700	+1.744%	356,134	+15.104%
2026-04-01	18.4000	18.5500	18.2900	18.3500	-0.326%	479,271	+17.112%
2026-03-31	18.6600	18.6600	18.2700	18.4100	+0.218%	559,741	+16.730%
2026-03-30	18.4000	18.5600	18.2800	18.3700	+1.045%	332,399	+16.984%
2026-03-27	18.4200	18.4900	18.1550	18.1800	-1.942%	442,919	+18.207%
2026-03-26	18.3900	18.6900	18.3100	18.5400	+0.980%	353,567	+15.912%
2026-03-25	18.5400	18.5400	18.1900	18.3600	-0.109%	336,220	+17.048%
2026-03-24	18.5600	18.7500	18.3800	18.3800	-1.869%	349,876	+16.921%
2026-03-23	18.6900	19.0200	18.4600	18.7300	+2.182%	404,682	+14.736%
2026-03-20	19.0200	19.0400	18.2900	18.3300	-3.016%	901,019	+17.239%
2026-03-19	18.8600	19.0700	18.7400	18.9000	-0.158%	314,352	+13.704%
2026-03-18	18.9800	19.0650	18.8400	18.9300	-0.838%	437,339	+13.524%
2026-03-17	19.2300	19.4000	19.0650	19.0900	-0.209%	317,355	+12.572%
2026-03-16	19.0200	19.3100	18.9900	19.1300	+1.864%	291,154	+12.337%
2026-03-13	19.0500	19.2300	18.5750	18.7800	-0.477%	347,315	+14.430%
2026-03-12	18.6100	19.0000	18.5900	18.8700	+0.372%	334,148	+13.884%
2026-03-11	19.0200	19.1000	18.6100	18.8000	-1.312%	326,056	+14.309%
2026-03-10	18.9100	19.2200	18.7900	19.0500	0.000%	330,277	+12.808%
2026-03-09	18.9200	19.0950	18.3900	19.0500	-0.210%	473,510	+12.808%
2026-03-06	19.4400	19.4600	18.9400	19.0900	-2.602%	410,695	+12.572%
2026-03-05	19.4000	19.6600	19.3150	19.6000	-1.508%	467,821	+9.643%
2026-03-04	19.5200	20.0000	19.3550	19.9000	+1.895%	416,979	+7.990%
2026-03-03	19.3900	19.7300	19.0358	19.5300	-0.661%	446,154	+10.036%
2026-03-02	19.3900	19.7800	19.3000	19.6600	+0.717%	342,626	+9.308%
2026-02-27	20.1400	20.1400	19.4800	19.5200	-2.692%	703,234	+10.092%
2026-02-26	19.7200	20.1400	19.7200	20.0600	+1.931%	438,207	+7.129%
2026-02-25	19.3100	19.7150	19.1950	19.6800	+2.234%	344,809	+9.197%
2026-02-24	19.4600	19.5000	19.2200	19.2500	-0.824%	429,710	+11.636%
2026-02-23	19.4100	19.6800	19.3650	19.4100	-0.716%	491,697	+10.716%
2026-02-20	19.2400	19.5550	19.1000	19.5500	+3.604%	520,539	+9.923%
2026-02-19	18.7400	18.9600	18.7400	18.8700	+0.426%	467,861	+13.884%
2026-02-18	18.6100	18.9125	18.5700	18.7900	+0.267%	469,199	+14.369%
2026-02-17	18.7100	18.7800	18.4300	18.7400	+0.970%	286,237	+14.674%
2026-02-13	18.4000	18.7400	18.2984	18.5600	+1.699%	307,869	+15.787%
2026-02-12	18.6500	18.7500	17.7950	18.2500	-1.351%	500,714	+17.753%
2026-02-11	19.0900	19.0900	18.4900	18.5000	-2.836%	511,853	+16.162%
2026-02-10	18.8300	19.0900	18.8300	19.0400	+1.169%	377,710	+12.868%
2026-02-09	18.8500	18.9840	18.5700	18.8200	-0.634%	331,779	+14.187%
2026-02-06	19.2000	19.3200	18.9100	18.9400	-0.993%	529,057	+13.464%
2026-02-05	18.7300	19.2550	18.5893	19.1300	+1.864%	736,342	+12.337%
2026-02-04	18.4800	18.8150	18.1750	18.7800	+3.872%	1,255,146	+14.430%
2026-02-03	17.8600	18.2600	17.8400	18.0800	+0.277%	470,806	+18.861%
2026-02-02	18.0100	18.1600	17.9000	18.0300	-0.166%	403,836	+19.190%
2026-01-30	17.8300	18.1000	17.7800	18.0600	+0.278%	599,942	+18.992%
2026-01-29	17.8900	18.0400	17.7850	18.0100	+1.408%	437,395	+19.323%
2026-01-28	18.0900	18.2000	17.7300	17.7600	-1.607%	564,933	+21.002%
2026-01-27	17.8800	18.1000	17.8450	18.0500	+1.291%	399,206	+19.058%
2026-01-26	17.9600	18.1100	17.7800	17.8200	-0.890%	1,023,865	+20.595%
2026-01-23	18.0100	18.1200	17.7900	17.9800	-0.718%	840,737	+19.522%
2026-01-22	18.3300	18.5000	18.0100	18.1100	-0.984%	357,604	+18.664%
2026-01-21	18.1700	18.2900	18.0300	18.2900	+1.274%	563,457	+17.496%
2026-01-20	17.7600	18.1400	17.7200	18.0600	+0.445%	484,852	+18.992%
2026-01-16	18.5700	18.5700	17.9800	17.9800	-3.799%	783,028	+19.522%
2026-01-15	18.6200	18.8100	18.4600	18.6900	+1.027%	343,311	+14.981%
2026-01-14	18.5200	18.6500	18.3500	18.5000	-0.054%	434,799	+16.162%
2026-01-13	19.0000	19.0500	18.5000	18.5100	-2.528%	409,456	+16.099%
2026-01-12	18.7300	19.1600	18.6500	18.9900	+0.796%	344,450	+13.165%
2026-01-09	18.7300	18.8900	18.6400	18.8400	+0.159%	354,335	+14.066%
2026-01-08	18.3100	18.8600	18.3100	18.8100	+1.951%	392,746	+14.248%
2026-01-07	18.6700	18.6700	18.3600	18.4500	-0.700%	330,606	+16.477%
2026-01-06	18.3100	18.6450	18.2100	18.5800	+0.324%	468,451	+15.662%
2026-01-05	18.6900	18.8400	18.5050	18.5200	-1.384%	397,995	+16.037%
2026-01-02	18.8900	18.9000	18.6100	18.7800	-0.792%	235,602	+14.430%
2025-12-31	19.0600	19.0700	18.9000	18.9300	-0.630%	269,486	+13.524%
2025-12-30	19.0400	19.2100	19.0200	19.0500	-0.157%	303,305	+12.808%
2025-12-29	18.9400	19.1500	18.9400	19.0800	+0.952%	337,604	+12.631%
2025-12-26	18.7400	18.9450	18.7400	18.9000	+0.318%	313,750	+13.704%
2025-12-24	18.6100	18.8700	18.6000	18.8400	+1.290%	231,427	+14.066%
2025-12-23	18.7000	18.8288	18.5700	18.6000	-0.588%	916,351	+15.538%
2025-12-22	18.7100	18.9100	18.6200	18.7100	-0.213%	347,840	+14.858%
2025-12-19	18.8800	19.1100	18.7200	18.7500	-1.368%	1,602,380	+14.613%
2025-12-18	19.1100	19.2500	18.9750	19.0100	-0.367%	366,549	+13.046%
2025-12-17	19.2000	19.4600	18.9800	19.0800	-0.573%	439,347	+12.631%
2025-12-16	19.3500	19.3600	19.0900	19.1900	-0.724%	347,595	+11.985%
2025-12-15	19.2500	19.3650	19.1600	19.3300	+0.887%	461,180	+11.174%
2025-12-12	19.3500	19.3500	19.0550	19.1600	-0.364%	497,433	+12.161%
2025-12-11	19.1700	19.4450	19.1290	19.2300	+0.945%	413,225	+11.752%
2025-12-10	19.0000	19.2500	18.8900	19.0500	+0.158%	490,392	+12.808%
2025-12-09	18.6800	19.2400	18.6800	19.0200	+2.534%	470,970	+12.986%
2025-12-08	18.7900	18.7900	18.5100	18.5500	-0.961%	394,100	+15.849%
2025-12-05	18.8000	18.9800	18.6600	18.7300	-0.794%	317,568	+14.736%
2025-12-04	19.1300	19.1500	18.8200	18.8800	-3.179%	402,314	+13.824%
2025-12-03	19.4800	19.6200	19.3500	19.5000	+0.309%	402,876	+10.205%
2025-12-02	19.5900	19.5900	19.3900	19.4400	0.000%	349,199	+10.545%
2025-12-01	19.3600	19.5600	19.3600	19.4400	-0.308%	316,518	+10.545%
2025-11-28	19.3900	19.5200	19.3400	19.5000	+0.206%	204,282	+10.205%
2025-11-26	19.3500	19.6800	19.3500	19.4600	+0.154%	676,200	+10.432%
2025-11-25	19.3000	19.6550	19.3000	19.4300	+0.988%	360,986	+10.602%
2025-11-24	19.1000	19.2700	19.0100	19.2400	+0.365%	272,607	+11.694%
2025-11-21	18.6900	19.1900	18.5600	19.1700	+3.287%	357,339	+12.102%
2025-11-20	18.7800	18.9500	18.5200	18.5600	-0.802%	434,573	+15.787%
2025-11-19	18.8600	18.9600	18.7100	18.7100	-0.848%	280,059	+14.858%
2025-11-18	18.9800	18.9800	18.7800	18.8700	+0.319%	385,318	+13.884%
2025-11-17	19.3000	19.3300	18.7401	18.8100	-2.690%	354,068	+14.248%
2025-11-14	19.1600	19.3500	18.9200	19.3300	+0.887%	335,925	+11.174%
2025-11-13	19.3200	19.5500	19.0850	19.1600	-0.879%	308,911	+12.161%
2025-11-12	19.5300	19.6000	19.3300	19.3300	-1.125%	514,627	+11.174%
2025-11-11	19.2900	19.6350	19.2450	19.5500	+1.876%	272,916	+9.923%
2025-11-10	19.3300	19.3450	19.0700	19.1900	-0.673%	255,680	+11.985%
2025-11-07	18.9000	19.4050	18.9000	19.3200	+2.276%	523,832	+11.232%
2025-11-06	18.9400	19.0200	18.7100	18.8900	+0.212%	357,911	+13.764%
2025-11-05	18.9600	18.9700	18.6200	18.8500	-0.685%	573,804	+14.005%
2025-11-04	18.9000	19.0350	18.7900	18.9800	+0.105%	560,006	+13.224%
2025-11-03	19.0100	19.0100	18.7100	18.9600	-0.785%	505,353	+13.344%
2025-10-31	18.9600	19.2500	18.8300	19.1100	+0.052%	546,658	+12.454%
2025-10-30	18.8700	19.1300	18.8119	19.1000	+0.792%	443,878	+12.513%
2025-10-29	19.8800	19.8800	18.8800	18.9500	-5.768%	770,604	+13.404%
2025-10-28	19.9400	20.2200	19.7400	20.1100	+0.149%	555,144	+6.862%
2025-10-27	19.8800	20.1100	19.8300	20.0800	+0.652%	305,017	+7.022%
2025-10-24	19.9700	20.1000	19.9100	19.9500	+0.151%	307,024	+7.719%
2025-10-23	20.1200	20.1595	19.9050	19.9200	-0.945%	292,679	+7.882%
2025-10-22	19.9700	20.2800	19.9150	20.1100	+1.106%	322,989	+6.862%
2025-10-21	19.6200	19.9700	19.6100	19.8900	+1.480%	266,801	+8.044%
2025-10-20	19.5100	19.6700	19.2800	19.6000	+0.771%	224,713	+9.643%
2025-10-17	19.4900	19.6500	19.3550	19.4500	-0.512%	292,522	+10.488%
2025-10-16	19.6500	19.7700	19.4500	19.5500	+0.102%	290,060	+9.923%
2025-10-15	19.2800	19.6950	19.2800	19.5300	+1.455%	352,893	+10.036%
2025-10-14	19.0300	19.2600	18.9400	19.2500	+0.785%	272,240	+11.636%
2025-10-13	19.2400	19.3000	18.9750	19.1000	+0.210%	273,826	+12.513%
2025-10-10	19.9100	19.9100	19.0400	19.0600	-3.689%	313,210	+12.749%
2025-10-09	19.9900	20.0600	19.6800	19.7900	-1.001%	332,366	+8.590%
2025-10-08	20.0800	20.0800	19.8200	19.9900	-0.100%	347,014	+7.504%
2025-10-07	20.1700	20.2500	19.9950	20.0100	-0.793%	512,878	+7.396%
2025-10-06	20.4000	20.5700	20.1100	20.1700	-1.127%	355,318	+6.544%
2025-10-03	20.3200	20.7000	20.3200	20.4000	+0.592%	379,385	+5.343%
2025-10-02	20.2100	20.3600	20.0300	20.2800	-0.246%	312,011	+5.966%
2025-10-01	20.2500	20.4200	20.1400	20.3300	+0.049%	503,640	+5.706%
2025-09-30	20.1900	20.3400	20.0450	20.3200	+0.594%	229,873	+5.758%
2025-09-29	20.3100	20.4700	20.1000	20.2000	-0.444%	205,321	+6.386%
2025-09-26	20.2100	20.3300	20.1600	20.2900	+0.845%	226,214	+5.914%
2025-09-25	20.3700	20.4000	20.0450	20.1200	-1.276%	296,724	+6.809%
2025-09-24	20.9200	20.9800	20.3800	20.3800	-2.441%	381,664	+5.447%
2025-09-23	20.7900	21.0500	20.7900	20.8900	+0.675%	251,471	+2.872%
2025-09-22	20.7800	20.8500	20.5950	20.7500	0.000%	234,896	+3.566%
2025-09-19	21.0900	21.1100	20.7200	20.7500	-1.238%	881,415	+3.566%
2025-09-18	20.6400	21.1250	20.6300	21.0100	+2.089%	321,231	+2.285%
2025-09-17	20.8800	21.0800	20.5450	20.5800	-0.915%	485,749	+4.422%
2025-09-16	20.5400	20.7800	20.4500	20.7700	+0.581%	301,813	+3.467%
2025-09-15	20.8000	20.8450	20.5700	20.6500	-0.530%	214,323	+4.068%
2025-09-12	20.8200	20.8800	20.6300	20.7600	-0.575%	208,558	+3.516%
2025-09-11	20.3300	20.9300	20.3300	20.8800	+2.504%	253,188	+2.921%
2025-09-10	20.2000	20.4000	19.9800	20.3700	+1.142%	478,454	+5.498%
2025-09-09	20.6900	20.7800	20.1400	20.1400	-2.940%	275,670	+6.703%
2025-09-08	20.6400	20.8200	20.4600	20.7500	-0.813%	276,952	+3.566%
2025-09-05	20.7000	21.0000	20.7000	20.9200	+1.553%	368,754	+2.725%
2025-09-04	20.5200	20.7400	20.3500	20.6000	-1.246%	295,233	+4.320%
2025-09-03	20.4900	20.9391	20.4750	20.8600	+1.509%	310,806	+3.020%
2025-09-02	20.7800	20.8200	20.5100	20.5500	-1.675%	327,874	+4.574%
2025-08-29	21.0200	21.0300	20.7600	20.9000	+0.144%	300,458	+2.823%
2025-08-28	20.6700	20.9200	20.4200	20.8700	+0.870%	258,701	+2.971%
2025-08-27	20.1900	20.6900	20.1900	20.6900	+2.022%	260,050	+3.867%
2025-08-26	20.3500	20.4810	20.1850	20.2800	-0.637%	348,320	+5.966%
2025-08-25	20.5700	20.5700	20.2350	20.4100	-0.439%	265,459	+5.292%
2025-08-22	20.0000	20.6800	19.9200	20.5000	+3.535%	623,980	+4.829%
2025-08-21	19.6300	19.8900	19.6300	19.8000	+0.457%	202,437	+8.535%
2025-08-20	19.9500	20.0400	19.6800	19.7100	-1.104%	324,670	+9.031%
2025-08-19	19.5300	19.9750	19.5300	19.9300	+2.838%	197,788	+7.827%
2025-08-18	19.5000	19.6100	19.2300	19.3800	-0.564%	254,362	+10.888%
2025-08-15	19.5500	19.6679	19.3400	19.4900	-0.051%	423,111	+10.262%
2025-08-14	19.4800	19.5700	19.2550	19.5000	-0.864%	298,991	+10.205%
2025-08-13	19.5000	19.7100	19.3800	19.6700	+1.340%	350,525	+9.253%
2025-08-12	18.9500	19.4200	18.8500	19.4100	+3.631%	385,049	+10.716%
2025-08-11	18.7700	18.8900	18.6200	18.7300	-0.689%	340,151	+14.736%
2025-08-08	19.0200	19.0700	18.8250	18.8600	-0.685%	234,964	+13.945%
2025-08-07	19.2700	19.3900	18.9700	18.9900	-0.732%	257,065	+13.165%
2025-08-06	19.4600	19.4600	19.0500	19.1300	-0.157%	346,924	+12.337%
2025-08-05	18.7700	19.2700	18.5850	19.1600	+1.915%	613,034	+12.161%
2025-08-04	18.6900	19.0300	18.6900	18.8000	+0.535%	781,197	+14.309%
2025-08-01	19.0000	19.0750	18.4900	18.7000	-1.734%	595,466	+14.920%
2025-07-31	18.8000	19.0550	18.6400	19.0300	+0.105%	699,700	+12.927%
2025-07-30	20.4200	20.4900	18.9600	19.0100	-6.585%	488,298	+13.046%
2025-07-29	20.0200	20.4300	19.9200	20.3500	+2.107%	352,307	+5.602%
2025-07-28	20.3000	20.3780	19.9300	19.9300	-2.064%	240,127	+7.827%
2025-07-25	20.1500	20.3500	19.9600	20.3500	+1.547%	260,698	+5.602%
2025-07-24	20.1300	20.2600	20.0300	20.0400	-1.086%	220,754	+7.236%
2025-07-23	20.3200	20.3500	20.0200	20.2600	0.000%	298,901	+6.071%
2025-07-22	20.1700	20.3800	20.1450	20.2600	+0.896%	297,123	+6.071%
2025-07-21	20.3000	20.4700	20.0450	20.0800	-0.298%	246,585	+7.022%
2025-07-18	20.1900	20.3200	20.0400	20.1400	-0.149%	332,363	+6.703%
2025-07-17	20.3600	20.6300	20.1400	20.1700	-1.466%	636,917	+6.544%
2025-07-16	20.7800	21.0400	20.3800	20.4700	-1.302%	364,482	+4.983%
2025-07-15	21.3500	21.3950	20.7400	20.7400	-2.720%	440,648	+3.616%
2025-07-14	21.0700	21.3300	21.0700	21.3200	+0.756%	290,012	+0.797%
2025-07-11	20.8100	21.1600	20.6300	21.1600	+0.858%	453,928	+1.560%
2025-07-10	20.5000	21.0400	20.5000	20.9800	+2.292%	406,943	+2.431%
2025-07-09	20.3900	20.6950	20.3600	20.5100	+0.935%	441,610	+4.778%
2025-07-08	19.9000	20.5400	19.8500	20.3200	+1.906%	757,034	+5.758%
2025-07-07	20.1000	20.2350	19.8600	19.9400	-1.336%	412,460	+7.773%
2025-07-03	20.2700	20.4500	20.1700	20.2100	+0.099%	322,384	+6.333%
2025-07-02	19.9000	20.2550	19.8000	20.1900	+1.815%	2,220,238	+6.439%
2025-07-01	19.6700	20.2900	19.6500	19.8300	+0.405%	740,293	+8.371%
2025-06-30	19.9300	20.0000	19.4300	19.7500	-0.504%	602,038	+8.810%
2025-06-27	19.9400	20.1500	19.7200	19.8500	-0.301%	996,961	+8.262%
2025-06-26	19.4400	19.9300	19.4400	19.9100	+2.947%	348,338	+7.936%
2025-06-25	19.8600	20.0150	19.3250	19.3400	-3.203%	413,191	+11.117%
2025-06-24	20.2300	20.3600	19.9700	19.9800	-1.236%	332,590	+7.558%
2025-06-23	20.1900	20.4400	19.8400	20.2300	0.000%	297,440	+6.228%
2025-06-20	20.3800	20.5800	20.1100	20.2300	-0.492%	1,053,869	+6.228%
2025-06-18	20.6700	20.6700	20.3000	20.3300	-1.550%	607,564	+5.706%
2025-06-17	20.3400	20.7800	20.2400	20.6500	+1.225%	456,769	+4.068%
2025-06-16	20.3000	20.5650	20.1600	20.4000	+1.040%	373,072	+5.343%
2025-06-13	20.2600	20.3900	19.9900	20.1900	-1.464%	295,692	+6.439%
2025-06-12	20.0800	20.4900	20.0800	20.4900	+0.837%	283,637	+4.880%
2025-06-11	20.5200	20.6500	20.2300	20.3200	-0.343%	304,185	+5.758%
2025-06-10	20.3400	20.7099	20.1700	20.3900	+0.991%	278,746	+5.395%
2025-06-09	20.2900	20.4500	20.1200	20.1900	+0.149%	308,556	+6.439%
2025-06-06	19.8200	20.2300	19.7650	20.1600	+2.700%	420,895	+6.597%
2025-06-05	19.8700	19.9200	19.6300	19.6300	-3.014%	505,234	+9.475%
2025-06-04	20.0200	20.2550	20.0200	20.2400	+0.847%	423,647	+6.176%
2025-06-03	20.1100	20.3000	19.8300	20.0700	-0.693%	772,619	+7.075%
2025-06-02	19.8500	20.2300	19.5500	20.2100	+1.354%	504,696	+6.333%
2025-05-30	20.0900	20.1093	19.7650	19.9400	-1.042%	667,761	+7.773%
2025-05-29	19.9900	20.3800	19.9700	20.1500	+0.952%	569,220	+6.650%
2025-05-28	19.8700	20.0100	19.7100	19.9600	+0.605%	464,396	+7.665%
2025-05-27	19.3100	19.9100	19.2300	19.8400	+4.147%	327,013	+8.317%
2025-05-23	18.9600	19.1800	18.8350	19.0500	-0.262%	309,421	+12.808%
2025-05-22	19.2500	19.2750	18.9800	19.1000	-1.139%	277,064	+12.513%
2025-05-21	19.6400	19.7200	19.2700	19.3200	-2.768%	296,900	+11.232%
2025-05-20	20.0200	20.1000	19.8300	19.8700	-1.390%	420,396	+8.153%
2025-05-19	19.7200	20.1650	19.6950	20.1500	+1.053%	347,103	+6.650%
2025-05-16	19.6600	19.9900	19.6300	19.9400	+1.476%	265,149	+7.773%
2025-05-15	19.3500	19.7050	19.3350	19.6500	+1.289%	326,411	+9.364%
2025-05-14	19.3900	19.5300	19.2400	19.4000	-0.513%	336,234	+10.773%
2025-05-13	19.6800	19.7900	19.2800	19.5000	-0.256%	308,845	+10.205%
2025-05-12	19.6100	19.8800	19.4900	19.5500	+1.558%	348,616	+9.923%
2025-05-09	19.2200	19.3600	19.1400	19.2500	-0.104%	228,845	+11.636%
2025-05-08	19.1400	19.3800	18.9050	19.2700	+1.314%	349,830	+11.520%
2025-05-07	19.0300	19.2550	18.9350	19.0200	+0.582%	364,765	+12.986%
2025-05-06	18.8900	19.0700	18.6850	18.9100	-0.683%	401,307	+13.644%
2025-05-05	18.9900	19.1500	18.8550	19.0400	-0.366%	361,770	+12.868%
2025-05-02	19.0000	19.2400	18.8700	19.1100	+1.487%	410,420	+12.454%
2025-05-01	18.7000	19.0184	18.5000	18.8300	+0.534%	281,427	+14.126%
2025-04-30	18.6600	18.8700	17.8400	18.7300	+1.134%	546,367	+14.736%
2025-04-29	18.8400	18.9500	18.4500	18.5200	-2.578%	577,262	+16.037%
2025-04-28	18.7900	19.0100	18.5300	19.0100	+1.767%	456,415	+13.046%
2025-04-25	18.6200	18.7700	18.4200	18.6800	+0.215%	429,123	+15.043%
2025-04-24	18.8500	18.9700	18.5600	18.6400	-1.998%	769,478	+15.290%
2025-04-23	19.3400	19.5100	18.9700	19.0200	+0.422%	333,126	+12.986%
2025-04-22	19.1500	19.1850	18.7800	18.9400	+0.906%	446,914	+13.464%
2025-04-21	18.8000	18.8900	18.2400	18.7700	-1.470%	495,652	+14.491%
2025-04-17	18.9600	19.3050	18.9600	19.0500	+1.115%	297,065	+12.808%
2025-04-16	18.9800	19.2800	18.7500	18.8400	-0.370%	275,190	+14.066%
2025-04-15	18.7700	19.0300	18.7700	18.9100	+0.425%	789,720	+13.644%
2025-04-14	18.4400	19.0000	18.4350	18.8300	+2.896%	402,689	+14.126%
2025-04-11	17.8400	18.3390	17.4100	18.3000	+1.950%	469,652	+17.432%
2025-04-10	18.0700	18.2400	17.2950	17.9500	-3.130%	632,593	+19.721%
2025-04-09	17.0600	18.6500	16.6900	18.5300	+7.172%	606,686	+15.974%
2025-04-08	18.5200	18.5550	17.1500	17.2900	-4.369%	479,807	+24.291%
2025-04-07	18.2200	18.9800	17.5700	18.0800	-3.470%	779,187	+18.861%
2025-04-04	18.9800	19.3300	18.4900	18.7300	-3.304%	1,154,021	+14.736%