AAT
AMERICAN ASSETS TRUST, INC.
stockNYSE
Market OpenNov 10, 2026 1:55:29 PM EST
21.48USD-0.991%(-0.21)70,206
AAT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 21.41 | 21.56 | 21.34 | 21.48 | -0.968% | 70,206 | 0.000% |
| 2026-11-09 | 21.75 | 21.91 | 21.63 | 21.69 | +0.743% | 321,096 | -0.968% |
| 2026-11-06 | 21.54 | 21.94 | 21.35 | 21.53 | -0.692% | 240,026 | -0.232% |
| 2026-11-05 | 22.11 | 22.41 | 21.47 | 21.68 | -1.856% | 474,000 | -0.923% |
| 2026-11-04 | 22.05 | 22.43 | 22.05 | 22.09 | +1.657% | 499,378 | -2.761% |
| 2026-11-03 | 21.91 | 22.26 | 21.46 | 21.73 | -0.731% | 411,782 | -1.150% |
| 2026-11-02 | 21.98 | 22.11 | 21.78 | 21.89 | +0.137% | 371,065 | -1.873% |
| 2026-10-30 | 22.46 | 22.46 | 21.75 | 21.86 | -2.061% | 565,917 | -1.738% |
| 2026-10-29 | 21.69 | 22.34 | 21.61 | 22.32 | +3.190% | 559,574 | -3.763% |
| 2026-10-28 | 21.90 | 22.21 | 21.26 | 21.63 | +1.932% | 677,482 | -0.693% |
| 2026-10-27 | 21.42 | 21.55 | 21.12 | 21.22 | -0.887% | 688,468 | +1.225% |
| 2026-10-26 | 21.43 | 21.62 | 21.28 | 21.41 | +0.234% | 332,987 | +0.327% |
| 2026-10-23 | 21.26 | 21.56 | 21.05 | 21.36 | +0.329% | 312,805 | +0.562% |
| 2026-10-22 | 20.61 | 21.30 | 20.43 | 21.29 | +4.006% | 413,378 | +0.892% |
| 2026-10-21 | 20.86 | 20.89 | 20.39 | 20.47 | -1.349% | 408,963 | +4.934% |
| 2026-10-20 | 20.70 | 21.08 | 20.69 | 20.75 | +0.630% | 391,576 | +3.518% |
| 2026-10-19 | 21.26 | 21.26 | 20.59 | 20.62 | -3.102% | 305,050 | +4.171% |
| 2026-10-16 | 21.55 | 21.69 | 21.16 | 21.28 | -0.793% | 228,201 | +0.940% |
| 2026-10-15 | 21.52 | 21.57 | 21.29 | 21.45 | +1.179% | 441,425 | +0.140% |
| 2026-10-14 | 21.50 | 21.66 | 21.15 | 21.20 | -2.214% | 494,912 | +1.321% |
| 2026-10-13 | 21.79 | 21.85 | 21.59 | 21.68 | +0.324% | 263,078 | -0.923% |
| 2026-10-12 | 21.51 | 21.64 | 21.34 | 21.61 | +0.418% | 282,150 | -0.602% |
| 2026-10-09 | 21.71 | 21.73 | 21.44 | 21.52 | -0.416% | 273,041 | -0.186% |
| 2026-10-08 | 21.47 | 21.61 | 21.30 | 21.61 | +0.699% | 468,390 | -0.602% |
| 2026-10-07 | 21.40 | 21.66 | 21.38 | 21.46 | -0.186% | 460,469 | +0.093% |
| 2026-10-06 | 21.46 | 21.70 | 21.39 | 21.50 | +0.703% | 489,481 | -0.093% |
| 2026-10-05 | 21.46 | 21.61 | 21.30 | 21.35 | -0.928% | 337,284 | +0.609% |
| 2026-10-02 | 21.63 | 21.80 | 21.39 | 21.55 | +0.748% | 386,492 | -0.325% |
| 2026-10-01 | 21.23 | 21.42 | 21.03 | 21.39 | +0.611% | 476,829 | +0.421% |
| 2026-09-30 | 21.35 | 21.41 | 21.22 | 21.26 | -0.375% | 660,430 | +1.035% |
| 2026-09-29 | 21.57 | 21.79 | 21.06 | 21.34 | -1.341% | 674,860 | +0.656% |
| 2026-09-28 | 21.59 | 21.74 | 21.45 | 21.63 | +0.232% | 874,841 | -0.693% |
| 2026-09-25 | 21.57 | 21.69 | 21.21 | 21.58 | +0.419% | 379,131 | -0.463% |
| 2026-09-24 | 21.56 | 21.59 | 21.30 | 21.49 | 0.000% | 290,816 | -0.047% |
| 2026-09-23 | 21.87 | 21.91 | 21.43 | 21.49 | -2.363% | 358,476 | -0.047% |
| 2026-09-22 | 22.11 | 22.19 | 21.97 | 22.01 | +0.136% | 340,667 | -2.408% |
| 2026-09-21 | 22.11 | 22.13 | 21.88 | 21.98 | +0.137% | 393,514 | -2.275% |
| 2026-09-18 | 22.02 | 22.02 | 21.80 | 21.95 | -0.813% | 806,806 | -2.141% |
| 2026-09-17 | 21.95 | 22.23 | 21.80 | 22.13 | +1.560% | 754,643 | -2.937% |
| 2026-09-16 | 21.64 | 21.95 | 21.57 | 21.79 | +0.786% | 391,837 | -1.423% |
| 2026-09-15 | 21.50 | 21.69 | 21.43 | 21.62 | -0.092% | 482,913 | -0.648% |
| 2026-09-14 | 21.50 | 21.72 | 21.48 | 21.64 | +0.651% | 544,896 | -0.739% |
| 2026-09-11 | 21.59 | 21.66 | 21.48 | 21.50 | +0.561% | 504,866 | -0.093% |
| 2026-09-10 | 21.65 | 21.76 | 21.38 | 21.38 | -0.927% | 350,642 | +0.468% |
| 2026-09-09 | 21.80 | 21.93 | 21.40 | 21.58 | -1.145% | 475,367 | -0.463% |
| 2026-09-08 | 22.05 | 22.23 | 21.71 | 21.83 | -0.953% | 496,096 | -1.603% |
| 2026-09-04 | 22.02 | 22.41 | 21.95 | 22.04 | -0.542% | 480,240 | -2.541% |
| 2026-09-03 | 22.22 | 22.39 | 22.13 | 22.16 | -1.071% | 371,021 | -3.069% |
| 2026-09-02 | 22.51 | 22.60 | 22.32 | 22.40 | -0.045% | 562,934 | -4.107% |
| 2026-09-01 | 22.29 | 22.48 | 22.18 | 22.41 | -0.223% | 398,968 | -4.150% |
| 2026-08-31 | 22.43 | 22.50 | 22.23 | 22.46 | +0.134% | 659,883 | -4.363% |
| 2026-08-28 | 22.60 | 22.73 | 22.43 | 22.43 | -0.311% | 433,150 | -4.235% |
| 2026-08-27 | 22.94 | 22.94 | 22.46 | 22.50 | -1.055% | 591,663 | -4.533% |
| 2026-08-26 | 23.09 | 23.15 | 22.74 | 22.74 | -1.516% | 479,947 | -5.541% |
| 2026-08-25 | 23.11 | 23.15 | 22.90 | 23.09 | +0.391% | 342,964 | -6.973% |
| 2026-08-24 | 22.95 | 23.11 | 22.70 | 23.00 | +0.745% | 617,183 | -6.609% |
| 2026-08-21 | 22.81 | 22.89 | 22.68 | 22.83 | 0.000% | 567,286 | -5.913% |
| 2026-08-20 | 22.84 | 22.99 | 22.61 | 22.83 | +0.132% | 200,402 | -5.913% |
| 2026-08-19 | 22.67 | 22.94 | 22.61 | 22.80 | +0.885% | 222,049 | -5.789% |
| 2026-08-18 | 22.73 | 22.77 | 22.56 | 22.60 | -0.221% | 204,803 | -4.956% |
| 2026-08-17 | 22.82 | 22.82 | 22.46 | 22.65 | -0.527% | 412,314 | -5.166% |
| 2026-08-14 | 22.90 | 23.16 | 22.69 | 22.77 | -0.828% | 316,427 | -5.665% |
| 2026-08-13 | 22.79 | 23.00 | 22.71 | 22.96 | +1.773% | 410,779 | -6.446% |
| 2026-08-12 | 22.46 | 22.60 | 22.23 | 22.56 | +1.075% | 282,208 | -4.787% |
| 2026-08-11 | 22.63 | 22.65 | 22.24 | 22.32 | -0.976% | 431,502 | -3.763% |
| 2026-08-10 | 22.85 | 22.88 | 22.30 | 22.54 | -1.270% | 400,637 | -4.703% |
| 2026-08-07 | 22.64 | 22.95 | 22.52 | 22.83 | +1.377% | 340,540 | -5.913% |
| 2026-08-06 | 23.23 | 23.29 | 22.40 | 22.52 | -2.384% | 512,315 | -4.618% |
| 2026-08-05 | 23.05 | 23.19 | 22.79 | 23.07 | -0.432% | 349,684 | -6.892% |
| 2026-08-04 | 23.71 | 23.71 | 23.04 | 23.17 | -2.933% | 625,304 | -7.294% |
| 2026-08-03 | 23.74 | 23.98 | 23.61 | 23.87 | +1.187% | 367,337 | -10.013% |
| 2026-07-31 | 23.92 | 24.05 | 23.43 | 23.59 | -1.831% | 437,469 | -8.944% |
| 2026-07-30 | 23.90 | 24.06 | 23.53 | 24.03 | +1.307% | 546,583 | -10.612% |
| 2026-07-29 | 23.08 | 23.91 | 23.08 | 23.72 | -1.618% | 616,188 | -9.444% |
| 2026-07-28 | 24.53 | 24.54 | 24.02 | 24.11 | -0.904% | 351,772 | -10.908% |
| 2026-07-27 | 24.44 | 24.66 | 24.26 | 24.33 | +0.123% | 375,947 | -11.714% |
| 2026-07-24 | 24.40 | 24.44 | 24.20 | 24.30 | +0.248% | 493,806 | -11.605% |
| 2026-07-23 | 24.12 | 24.41 | 24.01 | 24.24 | -0.124% | 510,558 | -11.386% |
| 2026-07-22 | 25.26 | 25.26 | 24.16 | 24.27 | -4.033% | 379,960 | -11.496% |
| 2026-07-21 | 25.26 | 25.46 | 25.10 | 25.29 | +0.119% | 320,237 | -15.065% |
| 2026-07-20 | 25.53 | 25.62 | 25.15 | 25.26 | -0.980% | 218,201 | -14.964% |
| 2026-07-17 | 25.85 | 25.91 | 25.28 | 25.51 | -1.315% | 345,823 | -15.798% |
| 2026-07-16 | 25.55 | 25.97 | 25.55 | 25.85 | +1.532% | 498,832 | -16.905% |
| 2026-07-15 | 25.31 | 25.67 | 25.31 | 25.46 | +1.112% | 250,124 | -15.632% |
| 2026-07-14 | 25.25 | 25.43 | 24.99 | 25.18 | +0.159% | 282,109 | -14.694% |
| 2026-07-13 | 25.26 | 25.49 | 24.95 | 25.14 | +0.080% | 331,367 | -14.558% |
| 2026-07-10 | 25.20 | 25.23 | 24.88 | 25.12 | +0.199% | 212,778 | -14.490% |
| 2026-07-09 | 25.14 | 25.24 | 24.84 | 25.07 | +0.240% | 315,552 | -14.320% |
| 2026-07-08 | 24.84 | 25.02 | 24.49 | 25.01 | +0.040% | 626,128 | -14.114% |
| 2026-07-07 | 25.34 | 25.48 | 24.93 | 25.00 | -0.636% | 399,453 | -14.080% |
| 2026-07-06 | 25.55 | 25.55 | 25.16 | 25.16 | -1.372% | 332,771 | -14.626% |
| 2026-07-02 | 25.18 | 25.51 | 25.18 | 25.51 | +1.150% | 322,634 | -15.798% |
| 2026-07-01 | 24.49 | 25.34 | 24.49 | 25.22 | +2.147% | 266,408 | -14.830% |
| 2026-06-30 | 24.75 | 24.90 | 24.29 | 24.69 | -0.604% | 416,416 | -13.001% |
| 2026-06-29 | 25.03 | 25.03 | 24.76 | 24.84 | -1.350% | 464,346 | -13.527% |
| 2026-06-26 | 24.58 | 25.26 | 24.58 | 25.18 | +2.483% | 987,909 | -14.694% |
| 2026-06-25 | 24.35 | 24.69 | 24.11 | 24.57 | +0.821% | 439,082 | -12.576% |
| 2026-06-24 | 24.48 | 24.68 | 24.32 | 24.37 | +0.082% | 410,789 | -11.859% |
| 2026-06-23 | 24.28 | 24.60 | 24.28 | 24.35 | +0.454% | 542,892 | -11.786% |
| 2026-06-22 | 24.06 | 24.45 | 23.85 | 24.24 | +0.790% | 459,908 | -11.386% |
| 2026-06-18 | 24.00 | 24.15 | 23.89 | 24.05 | +0.839% | 940,163 | -10.686% |
| 2026-06-17 | 24.35 | 24.40 | 23.69 | 23.85 | -2.254% | 417,507 | -9.937% |
| 2026-06-16 | 24.46 | 24.69 | 24.25 | 24.40 | +0.494% | 387,592 | -11.967% |
| 2026-06-15 | 24.38 | 24.45 | 24.04 | 24.28 | -0.533% | 379,052 | -11.532% |
| 2026-06-12 | 24.63 | 24.84 | 24.38 | 24.41 | -0.245% | 333,021 | -12.003% |
| 2026-06-11 | 24.76 | 24.85 | 24.34 | 24.47 | -0.122% | 385,130 | -12.219% |
| 2026-06-10 | 24.60 | 24.81 | 24.50 | 24.50 | +0.328% | 389,835 | -12.327% |
| 2026-06-09 | 24.21 | 24.67 | 24.18 | 24.42 | +1.623% | 527,773 | -12.039% |
| 2026-06-08 | 23.83 | 24.24 | 23.66 | 24.03 | +1.564% | 479,437 | -10.612% |
| 2026-06-05 | 23.72 | 24.11 | 23.59 | 23.66 | -0.838% | 537,246 | -9.214% |
| 2026-06-04 | 23.50 | 23.97 | 23.32 | 23.86 | +2.316% | 538,667 | -9.975% |
| 2026-06-03 | 23.28 | 23.52 | 23.19 | 23.32 | -0.086% | 453,473 | -7.890% |
| 2026-06-02 | 23.39 | 23.62 | 23.18 | 23.34 | -0.342% | 617,640 | -7.969% |
| 2026-06-01 | 23.25 | 23.66 | 23.14 | 23.42 | +0.515% | 546,847 | -8.284% |
| 2026-05-29 | 23.29 | 23.66 | 23.21 | 23.30 | -0.300% | 576,239 | -7.811% |
| 2026-05-28 | 22.58 | 23.42 | 22.37 | 23.37 | +3.728% | 477,538 | -8.087% |
| 2026-05-27 | 22.49 | 22.66 | 22.39 | 22.53 | +0.625% | 681,560 | -4.660% |
| 2026-05-26 | 22.83 | 22.97 | 22.37 | 22.39 | -1.712% | 491,221 | -4.064% |
| 2026-05-22 | 22.40 | 22.80 | 22.21 | 22.78 | +2.844% | 340,722 | -5.707% |
| 2026-05-21 | 21.74 | 22.24 | 21.54 | 22.15 | +1.792% | 416,040 | -3.025% |
| 2026-05-20 | 21.19 | 21.78 | 21.11 | 21.76 | +2.304% | 390,336 | -1.287% |
| 2026-05-19 | 21.09 | 21.27 | 20.91 | 21.27 | +0.997% | 289,263 | +0.987% |
| 2026-05-18 | 20.87 | 21.18 | 20.83 | 21.06 | +1.396% | 335,683 | +1.994% |
| 2026-05-15 | 20.88 | 20.88 | 20.55 | 20.77 | -0.384% | 303,760 | +3.418% |
| 2026-05-14 | 20.86 | 21.19 | 20.82 | 20.85 | +0.482% | 297,104 | +3.022% |
| 2026-05-13 | 21.01 | 21.06 | 20.63 | 20.75 | -1.752% | 352,377 | +3.518% |
| 2026-05-12 | 21.03 | 21.23 | 20.66 | 21.12 | +0.667% | 265,975 | +1.705% |
| 2026-05-11 | 21.16 | 21.17 | 20.90 | 20.98 | -0.285% | 162,621 | +2.383% |
| 2026-05-08 | 21.16 | 21.28 | 21.01 | 21.04 | -0.332% | 194,203 | +2.091% |
| 2026-05-07 | 21.10 | 21.36 | 21.04 | 21.11 | -0.095% | 435,317 | +1.753% |
| 2026-05-06 | 21.00 | 21.25 | 20.98 | 21.13 | +1.294% | 343,139 | +1.656% |
| 2026-05-05 | 20.61 | 20.96 | 20.58 | 20.86 | +1.361% | 247,531 | +2.972% |
| 2026-05-04 | 20.62 | 20.87 | 20.41 | 20.58 | -0.962% | 391,898 | +4.373% |
| 2026-05-01 | 20.77 | 20.84 | 20.59 | 20.78 | +0.193% | 275,108 | +3.369% |
| 2026-04-30 | 20.42 | 20.94 | 20.41 | 20.74 | +1.418% | 401,058 | +3.568% |
| 2026-04-29 | 20.94 | 21.34 | 20.28 | 20.45 | -5.192% | 428,053 | +5.037% |
| 2026-04-28 | 21.36 | 21.61 | 21.10 | 21.57 | +1.793% | 390,128 | -0.417% |
| 2026-04-27 | 20.91 | 21.25 | 20.86 | 21.19 | +1.339% | 251,707 | +1.369% |
| 2026-04-24 | 20.64 | 20.95 | 20.64 | 20.91 | +1.014% | 214,632 | +2.726% |
| 2026-04-23 | 20.66 | 20.81 | 20.52 | 20.70 | +0.291% | 215,794 | +3.768% |
| 2026-04-22 | 20.75 | 20.82 | 20.57 | 20.64 | -0.290% | 340,723 | +4.070% |
| 2026-04-21 | 20.88 | 20.92 | 20.63 | 20.70 | -0.624% | 317,296 | +3.768% |
| 2026-04-20 | 20.75 | 20.89 | 20.72 | 20.83 | +0.096% | 265,927 | +3.120% |
| 2026-04-17 | 20.46 | 20.82 | 20.44 | 20.81 | +2.361% | 274,414 | +3.220% |
| 2026-04-16 | 20.14 | 20.36 | 20.08 | 20.33 | +0.743% | 305,836 | +5.657% |
| 2026-04-15 | 20.07 | 20.20 | 19.98 | 20.18 | +0.149% | 232,810 | +6.442% |
| 2026-04-14 | 19.59 | 20.16 | 19.51 | 20.15 | +2.649% | 403,446 | +6.600% |
| 2026-04-13 | 19.40 | 19.63 | 19.24 | 19.63 | +1.081% | 321,070 | +9.424% |
| 2026-04-10 | 19.30 | 19.49 | 19.27 | 19.42 | +0.883% | 166,064 | +10.608% |
| 2026-04-09 | 19.09 | 19.44 | 19.09 | 19.25 | +0.260% | 355,493 | +11.584% |
| 2026-04-08 | 19.22 | 19.36 | 19.16 | 19.20 | +1.373% | 460,390 | +11.875% |
| 2026-04-07 | 18.49 | 19.00 | 18.49 | 18.94 | +2.378% | 395,139 | +13.411% |
| 2026-04-06 | 18.54 | 18.71 | 18.49 | 18.50 | -0.911% | 438,803 | +16.108% |
| 2026-04-02 | 18.27 | 18.73 | 18.22 | 18.67 | +1.744% | 356,134 | +15.051% |
| 2026-04-01 | 18.40 | 18.55 | 18.29 | 18.35 | -0.326% | 479,271 | +17.057% |
| 2026-03-31 | 18.66 | 18.66 | 18.27 | 18.41 | +0.218% | 559,741 | +16.676% |
| 2026-03-30 | 18.40 | 18.56 | 18.28 | 18.37 | +1.045% | 332,399 | +16.930% |
| 2026-03-27 | 18.42 | 18.49 | 18.16 | 18.18 | -1.942% | 442,919 | +18.152% |
| 2026-03-26 | 18.39 | 18.69 | 18.31 | 18.54 | +0.980% | 353,567 | +15.858% |
| 2026-03-25 | 18.54 | 18.54 | 18.19 | 18.36 | -0.109% | 336,220 | +16.993% |
| 2026-03-24 | 18.56 | 18.75 | 18.38 | 18.38 | -1.869% | 349,876 | +16.866% |
| 2026-03-23 | 18.69 | 19.02 | 18.46 | 18.73 | +2.182% | 404,682 | +14.682% |
| 2026-03-20 | 19.02 | 19.04 | 18.29 | 18.33 | -3.016% | 901,019 | +17.185% |
| 2026-03-19 | 18.86 | 19.07 | 18.74 | 18.90 | -0.158% | 314,352 | +13.651% |
| 2026-03-18 | 18.98 | 19.07 | 18.84 | 18.93 | -0.838% | 437,339 | +13.471% |
| 2026-03-17 | 19.23 | 19.40 | 19.07 | 19.09 | -0.209% | 317,355 | +12.520% |
| 2026-03-16 | 19.02 | 19.31 | 18.99 | 19.13 | +1.864% | 291,154 | +12.284% |
| 2026-03-13 | 19.05 | 19.23 | 18.57 | 18.78 | -0.477% | 347,315 | +14.377% |
| 2026-03-12 | 18.61 | 19.00 | 18.59 | 18.87 | +0.372% | 334,148 | +13.831% |
| 2026-03-11 | 19.02 | 19.10 | 18.61 | 18.80 | -1.312% | 326,056 | +14.255% |
| 2026-03-10 | 18.91 | 19.22 | 18.79 | 19.05 | 0.000% | 330,277 | +12.756% |
| 2026-03-09 | 18.92 | 19.09 | 18.39 | 19.05 | -0.210% | 473,510 | +12.756% |
| 2026-03-06 | 19.44 | 19.46 | 18.94 | 19.09 | -2.602% | 410,695 | +12.520% |
| 2026-03-05 | 19.40 | 19.66 | 19.32 | 19.60 | -1.508% | 467,821 | +9.592% |
| 2026-03-04 | 19.52 | 20.00 | 19.36 | 19.90 | +1.895% | 416,979 | +7.940% |
| 2026-03-03 | 19.39 | 19.73 | 19.04 | 19.53 | -0.661% | 446,154 | +9.985% |
| 2026-03-02 | 19.39 | 19.78 | 19.30 | 19.66 | +0.717% | 342,626 | +9.257% |
| 2026-02-27 | 20.14 | 20.14 | 19.48 | 19.52 | -2.692% | 703,234 | +10.041% |
| 2026-02-26 | 19.72 | 20.14 | 19.72 | 20.06 | +1.931% | 438,207 | +7.079% |
| 2026-02-25 | 19.31 | 19.71 | 19.20 | 19.68 | +2.234% | 344,809 | +9.146% |
| 2026-02-24 | 19.46 | 19.50 | 19.22 | 19.25 | -0.824% | 429,710 | +11.584% |
| 2026-02-23 | 19.41 | 19.68 | 19.36 | 19.41 | -0.716% | 491,697 | +10.665% |
| 2026-02-20 | 19.24 | 19.55 | 19.10 | 19.55 | +3.604% | 520,539 | +9.872% |
| 2026-02-19 | 18.74 | 18.96 | 18.74 | 18.87 | +0.426% | 467,861 | +13.831% |
| 2026-02-18 | 18.61 | 18.91 | 18.57 | 18.79 | +0.267% | 469,199 | +14.316% |
| 2026-02-17 | 18.71 | 18.78 | 18.43 | 18.74 | +0.970% | 286,237 | +14.621% |
| 2026-02-13 | 18.40 | 18.74 | 18.30 | 18.56 | +1.699% | 307,869 | +15.733% |
| 2026-02-12 | 18.65 | 18.75 | 17.80 | 18.25 | -1.351% | 500,714 | +17.699% |
| 2026-02-11 | 19.09 | 19.09 | 18.49 | 18.50 | -2.836% | 511,853 | +16.108% |
| 2026-02-10 | 18.83 | 19.09 | 18.83 | 19.04 | +1.169% | 377,710 | +12.815% |
| 2026-02-09 | 18.85 | 18.98 | 18.57 | 18.82 | -0.634% | 331,779 | +14.134% |
| 2026-02-06 | 19.20 | 19.32 | 18.91 | 18.94 | -0.993% | 529,057 | +13.411% |
| 2026-02-05 | 18.73 | 19.25 | 18.59 | 19.13 | +1.864% | 736,342 | +12.284% |
| 2026-02-04 | 18.48 | 18.82 | 18.18 | 18.78 | +3.872% | 1,255,146 | +14.377% |
| 2026-02-03 | 17.86 | 18.26 | 17.84 | 18.08 | +0.277% | 470,806 | +18.805% |
| 2026-02-02 | 18.01 | 18.16 | 17.90 | 18.03 | -0.166% | 403,836 | +19.135% |
| 2026-01-30 | 17.83 | 18.10 | 17.78 | 18.06 | +0.278% | 599,942 | +18.937% |
| 2026-01-29 | 17.89 | 18.04 | 17.79 | 18.01 | +1.408% | 437,395 | +19.267% |
| 2026-01-28 | 18.09 | 18.20 | 17.73 | 17.76 | -1.607% | 564,933 | +20.946% |
| 2026-01-27 | 17.88 | 18.10 | 17.84 | 18.05 | +1.291% | 399,206 | +19.003% |
| 2026-01-26 | 17.96 | 18.11 | 17.78 | 17.82 | -0.890% | 1,023,865 | +20.539% |
| 2026-01-23 | 18.01 | 18.12 | 17.79 | 17.98 | -0.718% | 840,737 | +19.466% |
| 2026-01-22 | 18.33 | 18.50 | 18.01 | 18.11 | -0.984% | 357,604 | +18.609% |
| 2026-01-21 | 18.17 | 18.29 | 18.03 | 18.29 | +1.274% | 563,457 | +17.441% |
| 2026-01-20 | 17.76 | 18.14 | 17.72 | 18.06 | +0.445% | 484,852 | +18.937% |
| 2026-01-16 | 18.57 | 18.57 | 17.98 | 17.98 | -3.799% | 783,028 | +19.466% |
| 2026-01-15 | 18.62 | 18.81 | 18.46 | 18.69 | +1.027% | 343,311 | +14.928% |
| 2026-01-14 | 18.52 | 18.65 | 18.35 | 18.50 | -0.054% | 434,799 | +16.108% |
| 2026-01-13 | 19.00 | 19.05 | 18.50 | 18.51 | -2.528% | 409,456 | +16.045% |
| 2026-01-12 | 18.73 | 19.16 | 18.65 | 18.99 | +0.796% | 344,450 | +13.112% |
| 2026-01-09 | 18.73 | 18.89 | 18.64 | 18.84 | +0.159% | 354,335 | +14.013% |
| 2026-01-08 | 18.31 | 18.86 | 18.31 | 18.81 | +1.951% | 392,746 | +14.195% |
| 2026-01-07 | 18.67 | 18.67 | 18.36 | 18.45 | -0.700% | 330,606 | +16.423% |
| 2026-01-06 | 18.31 | 18.64 | 18.21 | 18.58 | +0.324% | 468,451 | +15.608% |
| 2026-01-05 | 18.69 | 18.84 | 18.50 | 18.52 | -1.384% | 397,995 | +15.983% |
| 2026-01-02 | 18.89 | 18.90 | 18.61 | 18.78 | -0.792% | 235,602 | +14.377% |
| 2025-12-31 | 19.06 | 19.07 | 18.90 | 18.93 | -0.630% | 269,486 | +13.471% |
| 2025-12-30 | 19.04 | 19.21 | 19.02 | 19.05 | -0.157% | 303,305 | +12.756% |
| 2025-12-29 | 18.94 | 19.15 | 18.94 | 19.08 | +0.952% | 337,604 | +12.579% |
| 2025-12-26 | 18.74 | 18.95 | 18.74 | 18.90 | +0.318% | 313,750 | +13.651% |
| 2025-12-24 | 18.61 | 18.87 | 18.60 | 18.84 | +1.290% | 231,427 | +14.013% |
| 2025-12-23 | 18.70 | 18.83 | 18.57 | 18.60 | -0.588% | 916,351 | +15.484% |
| 2025-12-22 | 18.71 | 18.91 | 18.62 | 18.71 | -0.213% | 347,840 | +14.805% |
| 2025-12-19 | 18.88 | 19.11 | 18.72 | 18.75 | -1.368% | 1,602,380 | +14.560% |
| 2025-12-18 | 19.11 | 19.25 | 18.98 | 19.01 | -0.367% | 366,549 | +12.993% |
| 2025-12-17 | 19.20 | 19.46 | 18.98 | 19.08 | -0.573% | 439,347 | +12.579% |
| 2025-12-16 | 19.35 | 19.36 | 19.09 | 19.19 | -0.724% | 347,595 | +11.933% |
| 2025-12-15 | 19.25 | 19.36 | 19.16 | 19.33 | +0.887% | 461,180 | +11.123% |
| 2025-12-12 | 19.35 | 19.35 | 19.05 | 19.16 | -0.364% | 497,433 | +12.109% |
| 2025-12-11 | 19.17 | 19.45 | 19.13 | 19.23 | +0.945% | 413,225 | +11.700% |
| 2025-12-10 | 19.00 | 19.25 | 18.89 | 19.05 | +0.158% | 490,392 | +12.756% |
| 2025-12-09 | 18.68 | 19.24 | 18.68 | 19.02 | +2.534% | 470,970 | +12.934% |
| 2025-12-08 | 18.79 | 18.79 | 18.51 | 18.55 | -0.961% | 394,100 | +15.795% |
| 2025-12-05 | 18.80 | 18.98 | 18.66 | 18.73 | -0.794% | 317,568 | +14.682% |
| 2025-12-04 | 19.13 | 19.15 | 18.82 | 18.88 | -3.179% | 402,314 | +13.771% |
| 2025-12-03 | 19.48 | 19.62 | 19.35 | 19.50 | +0.309% | 402,876 | +10.154% |
| 2025-12-02 | 19.59 | 19.59 | 19.39 | 19.44 | 0.000% | 349,199 | +10.494% |
| 2025-12-01 | 19.36 | 19.56 | 19.36 | 19.44 | -0.308% | 316,518 | +10.494% |
| 2025-11-28 | 19.39 | 19.52 | 19.34 | 19.50 | +0.206% | 204,282 | +10.154% |
| 2025-11-26 | 19.35 | 19.68 | 19.35 | 19.46 | +0.154% | 676,200 | +10.380% |
| 2025-11-25 | 19.30 | 19.66 | 19.30 | 19.43 | +0.988% | 360,986 | +10.551% |
| 2025-11-24 | 19.10 | 19.27 | 19.01 | 19.24 | +0.365% | 272,607 | +11.642% |
| 2025-11-21 | 18.69 | 19.19 | 18.56 | 19.17 | +3.287% | 357,339 | +12.050% |
| 2025-11-20 | 18.78 | 18.95 | 18.52 | 18.56 | -0.802% | 434,573 | +15.733% |
| 2025-11-19 | 18.86 | 18.96 | 18.71 | 18.71 | -0.848% | 280,059 | +14.805% |
| 2025-11-18 | 18.98 | 18.98 | 18.78 | 18.87 | +0.319% | 385,318 | +13.831% |
| 2025-11-17 | 19.30 | 19.33 | 18.74 | 18.81 | -2.690% | 354,068 | +14.195% |
| 2025-11-14 | 19.16 | 19.35 | 18.92 | 19.33 | +0.887% | 335,925 | +11.123% |
| 2025-11-13 | 19.32 | 19.55 | 19.09 | 19.16 | -0.879% | 308,911 | +12.109% |
| 2025-11-12 | 19.53 | 19.60 | 19.33 | 19.33 | -1.125% | 514,627 | +11.123% |
| 2025-11-11 | 19.29 | 19.64 | 19.25 | 19.55 | +1.876% | 272,916 | +9.872% |
| 2025-11-10 | 19.33 | 19.34 | 19.07 | 19.19 | -0.673% | 255,680 | +11.933% |
| 2025-11-07 | 18.90 | 19.41 | 18.90 | 19.32 | +2.276% | 523,832 | +11.180% |
| 2025-11-06 | 18.94 | 19.02 | 18.71 | 18.89 | +0.212% | 357,911 | +13.711% |
| 2025-11-05 | 18.96 | 18.97 | 18.62 | 18.85 | -0.685% | 573,804 | +13.952% |
| 2025-11-04 | 18.90 | 19.04 | 18.79 | 18.98 | +0.105% | 560,006 | +13.172% |
| 2025-11-03 | 19.01 | 19.01 | 18.71 | 18.96 | -0.785% | 505,353 | +13.291% |
| 2025-10-31 | 18.96 | 19.25 | 18.83 | 19.11 | +0.052% | 546,658 | +12.402% |
| 2025-10-30 | 18.87 | 19.13 | 18.81 | 19.10 | +0.792% | 443,878 | +12.461% |
| 2025-10-29 | 19.88 | 19.88 | 18.88 | 18.95 | -5.768% | 770,604 | +13.351% |
| 2025-10-28 | 19.94 | 20.22 | 19.74 | 20.11 | +0.149% | 555,144 | +6.813% |
| 2025-10-27 | 19.88 | 20.11 | 19.83 | 20.08 | +0.652% | 305,017 | +6.972% |
| 2025-10-24 | 19.97 | 20.10 | 19.91 | 19.95 | +0.151% | 307,024 | +7.669% |
| 2025-10-23 | 20.12 | 20.16 | 19.91 | 19.92 | -0.945% | 292,679 | +7.831% |
| 2025-10-22 | 19.97 | 20.28 | 19.91 | 20.11 | +1.106% | 322,989 | +6.813% |
| 2025-10-21 | 19.62 | 19.97 | 19.61 | 19.89 | +1.480% | 266,801 | +7.994% |
| 2025-10-20 | 19.51 | 19.67 | 19.28 | 19.60 | +0.771% | 224,713 | +9.592% |
| 2025-10-17 | 19.49 | 19.65 | 19.36 | 19.45 | -0.512% | 292,522 | +10.437% |
| 2025-10-16 | 19.65 | 19.77 | 19.45 | 19.55 | +0.102% | 290,060 | +9.872% |
| 2025-10-15 | 19.28 | 19.70 | 19.28 | 19.53 | +1.455% | 352,893 | +9.985% |
| 2025-10-14 | 19.03 | 19.26 | 18.94 | 19.25 | +0.785% | 272,240 | +11.584% |
| 2025-10-13 | 19.24 | 19.30 | 18.98 | 19.10 | +0.210% | 273,826 | +12.461% |
| 2025-10-10 | 19.91 | 19.91 | 19.04 | 19.06 | -3.689% | 313,210 | +12.697% |
| 2025-10-09 | 19.99 | 20.06 | 19.68 | 19.79 | -1.001% | 332,366 | +8.540% |
| 2025-10-08 | 20.08 | 20.08 | 19.82 | 19.99 | -0.100% | 347,014 | +7.454% |
| 2025-10-07 | 20.17 | 20.25 | 20.00 | 20.01 | -0.793% | 512,878 | +7.346% |
| 2025-10-06 | 20.40 | 20.57 | 20.11 | 20.17 | -1.127% | 355,318 | +6.495% |
| 2025-10-03 | 20.32 | 20.70 | 20.32 | 20.40 | +0.592% | 379,385 | +5.294% |
| 2025-10-02 | 20.21 | 20.36 | 20.03 | 20.28 | -0.246% | 312,011 | +5.917% |
| 2025-10-01 | 20.25 | 20.42 | 20.14 | 20.33 | +0.049% | 503,640 | +5.657% |
| 2025-09-30 | 20.19 | 20.34 | 20.05 | 20.32 | +0.594% | 229,873 | +5.709% |
| 2025-09-29 | 20.31 | 20.47 | 20.10 | 20.20 | -0.444% | 205,321 | +6.337% |
| 2025-09-26 | 20.21 | 20.33 | 20.16 | 20.29 | +0.845% | 226,214 | +5.865% |
| 2025-09-25 | 20.37 | 20.40 | 20.05 | 20.12 | -1.276% | 296,724 | +6.759% |
| 2025-09-24 | 20.92 | 20.98 | 20.38 | 20.38 | -2.441% | 381,664 | +5.397% |
| 2025-09-23 | 20.79 | 21.05 | 20.79 | 20.89 | +0.675% | 251,471 | +2.824% |
| 2025-09-22 | 20.78 | 20.85 | 20.59 | 20.75 | 0.000% | 234,896 | +3.518% |
| 2025-09-19 | 21.09 | 21.11 | 20.72 | 20.75 | -1.238% | 881,415 | +3.518% |
| 2025-09-18 | 20.64 | 21.13 | 20.63 | 21.01 | +2.089% | 321,231 | +2.237% |
| 2025-09-17 | 20.88 | 21.08 | 20.55 | 20.58 | -0.915% | 485,749 | +4.373% |
| 2025-09-16 | 20.54 | 20.78 | 20.45 | 20.77 | +0.581% | 301,813 | +3.418% |
| 2025-09-15 | 20.80 | 20.84 | 20.57 | 20.65 | -0.530% | 214,323 | +4.019% |
| 2025-09-12 | 20.82 | 20.88 | 20.63 | 20.76 | -0.575% | 208,558 | +3.468% |
| 2025-09-11 | 20.33 | 20.93 | 20.33 | 20.88 | +2.504% | 253,188 | +2.874% |
| 2025-09-10 | 20.20 | 20.40 | 19.98 | 20.37 | +1.142% | 478,454 | +5.449% |
| 2025-09-09 | 20.69 | 20.78 | 20.14 | 20.14 | -2.940% | 275,670 | +6.653% |
| 2025-09-08 | 20.64 | 20.82 | 20.46 | 20.75 | -0.813% | 276,952 | +3.518% |
| 2025-09-05 | 20.70 | 21.00 | 20.70 | 20.92 | +1.553% | 368,754 | +2.677% |
| 2025-09-04 | 20.52 | 20.74 | 20.35 | 20.60 | -1.246% | 295,233 | +4.272% |
| 2025-09-03 | 20.49 | 20.94 | 20.48 | 20.86 | +1.509% | 310,806 | +2.972% |
| 2025-09-02 | 20.78 | 20.82 | 20.51 | 20.55 | -1.675% | 327,874 | +4.526% |
| 2025-08-29 | 21.02 | 21.03 | 20.76 | 20.90 | +0.144% | 300,458 | +2.775% |
| 2025-08-28 | 20.67 | 20.92 | 20.42 | 20.87 | +0.870% | 258,701 | +2.923% |
| 2025-08-27 | 20.19 | 20.69 | 20.19 | 20.69 | +2.022% | 260,050 | +3.818% |
| 2025-08-26 | 20.35 | 20.48 | 20.18 | 20.28 | -0.637% | 348,320 | +5.917% |
| 2025-08-25 | 20.57 | 20.57 | 20.23 | 20.41 | -0.439% | 265,459 | +5.243% |
| 2025-08-22 | 20.00 | 20.68 | 19.92 | 20.50 | +3.535% | 623,980 | +4.780% |
| 2025-08-21 | 19.63 | 19.89 | 19.63 | 19.80 | +0.457% | 202,437 | +8.485% |
| 2025-08-20 | 19.95 | 20.04 | 19.68 | 19.71 | -1.104% | 324,670 | +8.980% |
| 2025-08-19 | 19.53 | 19.98 | 19.53 | 19.93 | +2.838% | 197,788 | +7.777% |
| 2025-08-18 | 19.50 | 19.61 | 19.23 | 19.38 | -0.564% | 254,362 | +10.836% |
| 2025-08-15 | 19.55 | 19.67 | 19.34 | 19.49 | -0.051% | 423,111 | +10.210% |
| 2025-08-14 | 19.48 | 19.57 | 19.25 | 19.50 | -0.864% | 298,991 | +10.154% |
| 2025-08-13 | 19.50 | 19.71 | 19.38 | 19.67 | +1.340% | 350,525 | +9.202% |
| 2025-08-12 | 18.95 | 19.42 | 18.85 | 19.41 | +3.631% | 385,049 | +10.665% |
| 2025-08-11 | 18.77 | 18.89 | 18.62 | 18.73 | -0.689% | 340,151 | +14.682% |
| 2025-08-08 | 19.02 | 19.07 | 18.82 | 18.86 | -0.685% | 234,964 | +13.892% |
| 2025-08-07 | 19.27 | 19.39 | 18.97 | 18.99 | -0.732% | 257,065 | +13.112% |
| 2025-08-06 | 19.46 | 19.46 | 19.05 | 19.13 | -0.157% | 346,924 | +12.284% |
| 2025-08-05 | 18.77 | 19.27 | 18.59 | 19.16 | +1.915% | 613,034 | +12.109% |
| 2025-08-04 | 18.69 | 19.03 | 18.69 | 18.80 | +0.535% | 781,197 | +14.255% |
| 2025-08-01 | 19.00 | 19.07 | 18.49 | 18.70 | -1.734% | 595,466 | +14.866% |
| 2025-07-31 | 18.80 | 19.05 | 18.64 | 19.03 | +0.105% | 699,700 | +12.874% |
| 2025-07-30 | 20.42 | 20.49 | 18.96 | 19.01 | -6.585% | 488,298 | +12.993% |
| 2025-07-29 | 20.02 | 20.43 | 19.92 | 20.35 | +2.107% | 352,307 | +5.553% |
| 2025-07-28 | 20.30 | 20.38 | 19.93 | 19.93 | -2.064% | 240,127 | +7.777% |
| 2025-07-25 | 20.15 | 20.35 | 19.96 | 20.35 | +1.547% | 260,698 | +5.553% |
| 2025-07-24 | 20.13 | 20.26 | 20.03 | 20.04 | -1.086% | 220,754 | +7.186% |
| 2025-07-23 | 20.32 | 20.35 | 20.02 | 20.26 | 0.000% | 298,901 | +6.022% |
| 2025-07-22 | 20.17 | 20.38 | 20.14 | 20.26 | +0.896% | 297,123 | +6.022% |
| 2025-07-21 | 20.30 | 20.47 | 20.05 | 20.08 | -0.298% | 246,585 | +6.972% |
| 2025-07-18 | 20.19 | 20.32 | 20.04 | 20.14 | -0.149% | 332,363 | +6.653% |
| 2025-07-17 | 20.36 | 20.63 | 20.14 | 20.17 | -1.466% | 636,917 | +6.495% |
| 2025-07-16 | 20.78 | 21.04 | 20.38 | 20.47 | -1.302% | 364,482 | +4.934% |
| 2025-07-15 | 21.35 | 21.39 | 20.74 | 20.74 | -2.720% | 440,648 | +3.568% |
| 2025-07-14 | 21.07 | 21.33 | 21.07 | 21.32 | +0.756% | 290,012 | +0.750% |
| 2025-07-11 | 20.81 | 21.16 | 20.63 | 21.16 | +0.858% | 453,928 | +1.512% |
| 2025-07-10 | 20.50 | 21.04 | 20.50 | 20.98 | +2.292% | 406,943 | +2.383% |
| 2025-07-09 | 20.39 | 20.70 | 20.36 | 20.51 | +0.935% | 441,610 | +4.729% |
| 2025-07-08 | 19.90 | 20.54 | 19.85 | 20.32 | +1.906% | 757,034 | +5.709% |
| 2025-07-07 | 20.10 | 20.23 | 19.86 | 19.94 | -1.336% | 412,460 | +7.723% |
| 2025-07-03 | 20.27 | 20.45 | 20.17 | 20.21 | +0.099% | 322,384 | +6.284% |
| 2025-07-02 | 19.90 | 20.25 | 19.80 | 20.19 | +1.815% | 2,220,238 | +6.389% |
| 2025-07-01 | 19.67 | 20.29 | 19.65 | 19.83 | +0.405% | 740,293 | +8.321% |
| 2025-06-30 | 19.93 | 20.00 | 19.43 | 19.75 | -0.504% | 602,038 | +8.759% |
| 2025-06-27 | 19.94 | 20.15 | 19.72 | 19.85 | -0.301% | 996,961 | +8.212% |
| 2025-06-26 | 19.44 | 19.93 | 19.44 | 19.91 | +2.947% | 348,338 | +7.885% |
| 2025-06-25 | 19.86 | 20.02 | 19.32 | 19.34 | -3.203% | 413,191 | +11.065% |
| 2025-06-24 | 20.23 | 20.36 | 19.97 | 19.98 | -1.236% | 332,590 | +7.508% |
| 2025-06-23 | 20.19 | 20.44 | 19.84 | 20.23 | 0.000% | 297,440 | +6.179% |
| 2025-06-20 | 20.38 | 20.58 | 20.11 | 20.23 | -0.492% | 1,053,869 | +6.179% |
| 2025-06-18 | 20.67 | 20.67 | 20.30 | 20.33 | -1.550% | 607,564 | +5.657% |
| 2025-06-17 | 20.34 | 20.78 | 20.24 | 20.65 | +1.225% | 456,769 | +4.019% |
| 2025-06-16 | 20.30 | 20.57 | 20.16 | 20.40 | +1.040% | 373,072 | +5.294% |
| 2025-06-13 | 20.26 | 20.39 | 19.99 | 20.19 | -1.464% | 295,692 | +6.389% |
| 2025-06-12 | 20.08 | 20.49 | 20.08 | 20.49 | +0.837% | 283,637 | +4.832% |
| 2025-06-11 | 20.52 | 20.65 | 20.23 | 20.32 | -0.343% | 304,185 | +5.709% |
| 2025-06-10 | 20.34 | 20.71 | 20.17 | 20.39 | +0.991% | 278,746 | +5.346% |
| 2025-06-09 | 20.29 | 20.45 | 20.12 | 20.19 | +0.149% | 308,556 | +6.389% |
| 2025-06-06 | 19.82 | 20.23 | 19.77 | 20.16 | +2.700% | 420,895 | +6.548% |
| 2025-06-05 | 19.87 | 19.92 | 19.63 | 19.63 | -3.014% | 505,234 | +9.424% |
| 2025-06-04 | 20.02 | 20.25 | 20.02 | 20.24 | +0.847% | 423,647 | +6.126% |
| 2025-06-03 | 20.11 | 20.30 | 19.83 | 20.07 | -0.693% | 772,619 | +7.025% |
| 2025-06-02 | 19.85 | 20.23 | 19.55 | 20.21 | +1.354% | 504,696 | +6.284% |
| 2025-05-30 | 20.09 | 20.11 | 19.77 | 19.94 | -1.042% | 667,761 | +7.723% |
| 2025-05-29 | 19.99 | 20.38 | 19.97 | 20.15 | +0.952% | 569,220 | +6.600% |
| 2025-05-28 | 19.87 | 20.01 | 19.71 | 19.96 | +0.605% | 464,396 | +7.615% |
| 2025-05-27 | 19.31 | 19.91 | 19.23 | 19.84 | +4.147% | 327,013 | +8.266% |
| 2025-05-23 | 18.96 | 19.18 | 18.84 | 19.05 | -0.262% | 309,421 | +12.756% |
| 2025-05-22 | 19.25 | 19.27 | 18.98 | 19.10 | 0.000% | 277,064 | +12.461% |