Dark

AAT
AMERICAN ASSETS TRUST, INC.
stock NYSE

Market Open

Jul 28, 2026 11:14:21 AM EDT

24.32USD-0.041%(-0.01)41,645

24.28Bid 24.32Ask 0.04Spread

Pre-market

0.00USD-100.000%(-24.30)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

24.33USD-0.082%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	24.4200	24.4600	24.2800	24.3200	-0.041%	41,645	0.000%
2026-07-27	24.4400	24.6600	24.2600	24.3300	+0.123%	375,947	-0.041%
2026-07-24	24.4000	24.4400	24.2000	24.3000	+0.248%	493,806	+0.082%
2026-07-23	24.1200	24.4100	24.0100	24.2400	-0.124%	510,558	+0.330%
2026-07-22	25.2600	25.2600	24.1600	24.2700	-4.033%	379,960	+0.206%
2026-07-21	25.2600	25.4600	25.1000	25.2900	+0.119%	320,237	-3.836%
2026-07-20	25.5300	25.6214	25.1500	25.2600	-0.980%	218,201	-3.721%
2026-07-17	25.8500	25.9100	25.2800	25.5100	-1.315%	345,823	-4.665%
2026-07-16	25.5500	25.9700	25.5500	25.8500	+1.532%	498,832	-5.919%
2026-07-15	25.3100	25.6700	25.3100	25.4600	+1.112%	250,124	-4.478%
2026-07-14	25.2500	25.4300	24.9900	25.1800	+0.159%	282,109	-3.415%
2026-07-13	25.2600	25.4900	24.9500	25.1400	+0.080%	331,367	-3.262%
2026-07-10	25.2000	25.2350	24.8800	25.1200	+0.199%	212,778	-3.185%
2026-07-09	25.1400	25.2400	24.8400	25.0700	+0.240%	315,552	-2.992%
2026-07-08	24.8400	25.0250	24.4900	25.0100	+0.040%	626,128	-2.759%
2026-07-07	25.3400	25.4800	24.9300	25.0000	-0.636%	399,453	-2.720%
2026-07-06	25.5500	25.5500	25.1600	25.1600	-1.372%	332,771	-3.339%
2026-07-02	25.1800	25.5100	25.1800	25.5100	+1.150%	322,634	-4.665%
2026-07-01	24.4900	25.3400	24.4900	25.2200	+2.147%	266,408	-3.569%
2026-06-30	24.7500	24.9000	24.2900	24.6900	-0.604%	416,416	-1.499%
2026-06-29	25.0300	25.0300	24.7600	24.8400	-1.350%	464,346	-2.093%
2026-06-26	24.5800	25.2600	24.5800	25.1800	+2.483%	987,909	-3.415%
2026-06-25	24.3500	24.6900	24.1100	24.5700	+0.821%	439,082	-1.018%
2026-06-24	24.4800	24.6850	24.3200	24.3700	+0.082%	410,789	-0.205%
2026-06-23	24.2800	24.5999	24.2800	24.3500	+0.454%	542,892	-0.123%
2026-06-22	24.0600	24.4500	23.8500	24.2400	+0.790%	459,908	+0.330%
2026-06-18	24.0000	24.1500	23.8900	24.0500	+0.839%	940,163	+1.123%
2026-06-17	24.3500	24.4000	23.6900	23.8500	-2.254%	417,507	+1.971%
2026-06-16	24.4600	24.6900	24.2550	24.4000	+0.494%	387,592	-0.328%
2026-06-15	24.3800	24.4450	24.0400	24.2800	-0.533%	379,052	+0.165%
2026-06-12	24.6300	24.8400	24.3800	24.4100	-0.245%	333,021	-0.369%
2026-06-11	24.7600	24.8500	24.3400	24.4700	-0.122%	385,130	-0.613%
2026-06-10	24.6000	24.8100	24.5000	24.5000	+0.328%	389,835	-0.735%
2026-06-09	24.2100	24.6700	24.1850	24.4200	+1.623%	527,773	-0.410%
2026-06-08	23.8300	24.2400	23.6600	24.0300	+1.564%	479,437	+1.207%
2026-06-05	23.7200	24.1100	23.5900	23.6600	-0.838%	537,246	+2.790%
2026-06-04	23.5000	23.9700	23.3200	23.8600	+2.316%	538,667	+1.928%
2026-06-03	23.2800	23.5250	23.1900	23.3200	-0.086%	453,473	+4.288%
2026-06-02	23.3900	23.6200	23.1800	23.3400	-0.342%	617,640	+4.199%
2026-06-01	23.2500	23.6600	23.1400	23.4200	+0.515%	546,847	+3.843%
2026-05-29	23.2900	23.6600	23.2100	23.3000	-0.300%	576,239	+4.378%
2026-05-28	22.5800	23.4200	22.3700	23.3700	+3.728%	477,538	+4.065%
2026-05-27	22.4900	22.6600	22.3900	22.5300	+0.625%	681,560	+7.945%
2026-05-26	22.8300	22.9700	22.3700	22.3900	-1.712%	491,221	+8.620%
2026-05-22	22.4000	22.8000	22.2100	22.7800	+2.844%	340,722	+6.760%
2026-05-21	21.7400	22.2400	21.5350	22.1500	+1.792%	416,040	+9.797%
2026-05-20	21.1900	21.7800	21.1100	21.7600	+2.304%	390,336	+11.765%
2026-05-19	21.0900	21.2700	20.9100	21.2700	+0.997%	289,263	+14.339%
2026-05-18	20.8700	21.1800	20.8328	21.0600	+1.396%	335,683	+15.480%
2026-05-15	20.8800	20.8800	20.5500	20.7700	-0.384%	303,760	+17.092%
2026-05-14	20.8600	21.1900	20.8200	20.8500	+0.482%	297,104	+16.643%
2026-05-13	21.0100	21.0600	20.6300	20.7500	-1.752%	352,377	+17.205%
2026-05-12	21.0300	21.2300	20.6600	21.1200	+0.667%	265,975	+15.152%
2026-05-11	21.1600	21.1700	20.9000	20.9800	-0.285%	162,621	+15.920%
2026-05-08	21.1600	21.2800	21.0100	21.0400	-0.332%	194,203	+15.589%
2026-05-07	21.1000	21.3600	21.0400	21.1100	-0.095%	435,317	+15.206%
2026-05-06	21.0000	21.2495	20.9800	21.1300	+1.294%	343,139	+15.097%
2026-05-05	20.6100	20.9600	20.5800	20.8600	+1.361%	247,531	+16.587%
2026-05-04	20.6200	20.8700	20.4100	20.5800	-0.962%	391,898	+18.173%
2026-05-01	20.7700	20.8400	20.5900	20.7800	+0.193%	275,108	+17.036%
2026-04-30	20.4200	20.9400	20.4100	20.7400	+1.418%	401,058	+17.261%
2026-04-29	20.9400	21.3400	20.2800	20.4500	-5.192%	428,053	+18.924%
2026-04-28	21.3600	21.6100	21.1000	21.5700	+1.793%	390,128	+12.749%
2026-04-27	20.9100	21.2500	20.8600	21.1900	+1.339%	251,707	+14.771%
2026-04-24	20.6400	20.9500	20.6400	20.9100	+1.014%	214,632	+16.308%
2026-04-23	20.6600	20.8100	20.5200	20.7000	+0.291%	215,794	+17.488%
2026-04-22	20.7500	20.8200	20.5750	20.6400	-0.290%	340,723	+17.829%
2026-04-21	20.8800	20.9200	20.6300	20.7000	-0.624%	317,296	+17.488%
2026-04-20	20.7500	20.8900	20.7200	20.8300	+0.096%	265,927	+16.755%
2026-04-17	20.4600	20.8200	20.4400	20.8100	+2.361%	274,414	+16.867%
2026-04-16	20.1400	20.3600	20.0800	20.3300	+0.743%	305,836	+19.626%
2026-04-15	20.0700	20.1950	19.9800	20.1800	+0.149%	232,810	+20.515%
2026-04-14	19.5900	20.1650	19.5101	20.1500	+2.649%	403,446	+20.695%
2026-04-13	19.4000	19.6300	19.2400	19.6300	+1.081%	321,070	+23.892%
2026-04-10	19.3000	19.4900	19.2700	19.4200	+0.883%	166,064	+25.232%
2026-04-09	19.0900	19.4400	19.0900	19.2500	+0.260%	355,493	+26.338%
2026-04-08	19.2200	19.3600	19.1600	19.2000	+1.373%	460,390	+26.667%
2026-04-07	18.4900	19.0000	18.4900	18.9400	+2.378%	395,139	+28.405%
2026-04-06	18.5400	18.7100	18.4900	18.5000	-0.911%	438,803	+31.459%
2026-04-02	18.2700	18.7300	18.2200	18.6700	+1.744%	356,134	+30.262%
2026-04-01	18.4000	18.5500	18.2900	18.3500	-0.326%	479,271	+32.534%
2026-03-31	18.6600	18.6600	18.2700	18.4100	+0.218%	559,741	+32.102%
2026-03-30	18.4000	18.5600	18.2800	18.3700	+1.045%	332,399	+32.390%
2026-03-27	18.4200	18.4900	18.1550	18.1800	-1.942%	442,919	+33.773%
2026-03-26	18.3900	18.6900	18.3100	18.5400	+0.980%	353,567	+31.176%
2026-03-25	18.5400	18.5400	18.1900	18.3600	-0.109%	336,220	+32.462%
2026-03-24	18.5600	18.7500	18.3800	18.3800	-1.869%	349,876	+32.318%
2026-03-23	18.6900	19.0200	18.4600	18.7300	+2.182%	404,682	+29.845%
2026-03-20	19.0200	19.0400	18.2900	18.3300	-3.016%	901,019	+32.679%
2026-03-19	18.8600	19.0700	18.7400	18.9000	-0.158%	314,352	+28.677%
2026-03-18	18.9800	19.0650	18.8400	18.9300	-0.838%	437,339	+28.473%
2026-03-17	19.2300	19.4000	19.0650	19.0900	-0.209%	317,355	+27.397%
2026-03-16	19.0200	19.3100	18.9900	19.1300	+1.864%	291,154	+27.130%
2026-03-13	19.0500	19.2300	18.5750	18.7800	-0.477%	347,315	+29.499%
2026-03-12	18.6100	19.0000	18.5900	18.8700	+0.372%	334,148	+28.882%
2026-03-11	19.0200	19.1000	18.6100	18.8000	-1.312%	326,056	+29.362%
2026-03-10	18.9100	19.2200	18.7900	19.0500	0.000%	330,277	+27.664%
2026-03-09	18.9200	19.0950	18.3900	19.0500	-0.210%	473,510	+27.664%
2026-03-06	19.4400	19.4600	18.9400	19.0900	-2.602%	410,695	+27.397%
2026-03-05	19.4000	19.6600	19.3150	19.6000	-1.508%	467,821	+24.082%
2026-03-04	19.5200	20.0000	19.3550	19.9000	+1.895%	416,979	+22.211%
2026-03-03	19.3900	19.7300	19.0358	19.5300	-0.661%	446,154	+24.526%
2026-03-02	19.3900	19.7800	19.3000	19.6600	+0.717%	342,626	+23.703%
2026-02-27	20.1400	20.1400	19.4800	19.5200	-2.692%	703,234	+24.590%
2026-02-26	19.7200	20.1400	19.7200	20.0600	+1.931%	438,207	+21.236%
2026-02-25	19.3100	19.7150	19.1950	19.6800	+2.234%	344,809	+23.577%
2026-02-24	19.4600	19.5000	19.2200	19.2500	-0.824%	429,710	+26.338%
2026-02-23	19.4100	19.6800	19.3650	19.4100	-0.716%	491,697	+25.296%
2026-02-20	19.2400	19.5550	19.1000	19.5500	+3.604%	520,539	+24.399%
2026-02-19	18.7400	18.9600	18.7400	18.8700	+0.426%	467,861	+28.882%
2026-02-18	18.6100	18.9125	18.5700	18.7900	+0.267%	469,199	+29.431%
2026-02-17	18.7100	18.7800	18.4300	18.7400	+0.970%	286,237	+29.776%
2026-02-13	18.4000	18.7400	18.2984	18.5600	+1.699%	307,869	+31.034%
2026-02-12	18.6500	18.7500	17.7950	18.2500	-1.351%	500,714	+33.260%
2026-02-11	19.0900	19.0900	18.4900	18.5000	-2.836%	511,853	+31.459%
2026-02-10	18.8300	19.0900	18.8300	19.0400	+1.169%	377,710	+27.731%
2026-02-09	18.8500	18.9840	18.5700	18.8200	-0.634%	331,779	+29.224%
2026-02-06	19.2000	19.3200	18.9100	18.9400	-0.993%	529,057	+28.405%
2026-02-05	18.7300	19.2550	18.5893	19.1300	+1.864%	736,342	+27.130%
2026-02-04	18.4800	18.8150	18.1750	18.7800	+3.872%	1,255,146	+29.499%
2026-02-03	17.8600	18.2600	17.8400	18.0800	+0.277%	470,806	+34.513%
2026-02-02	18.0100	18.1600	17.9000	18.0300	-0.166%	403,836	+34.886%
2026-01-30	17.8300	18.1000	17.7800	18.0600	+0.278%	599,942	+34.662%
2026-01-29	17.8900	18.0400	17.7850	18.0100	+1.408%	437,395	+35.036%
2026-01-28	18.0900	18.2000	17.7300	17.7600	-1.607%	564,933	+36.937%
2026-01-27	17.8800	18.1000	17.8450	18.0500	+1.291%	399,206	+34.737%
2026-01-26	17.9600	18.1100	17.7800	17.8200	-0.890%	1,023,865	+36.476%
2026-01-23	18.0100	18.1200	17.7900	17.9800	-0.718%	840,737	+35.261%
2026-01-22	18.3300	18.5000	18.0100	18.1100	-0.984%	357,604	+34.290%
2026-01-21	18.1700	18.2900	18.0300	18.2900	+1.274%	563,457	+32.969%
2026-01-20	17.7600	18.1400	17.7200	18.0600	+0.445%	484,852	+34.662%
2026-01-16	18.5700	18.5700	17.9800	17.9800	-3.799%	783,028	+35.261%
2026-01-15	18.6200	18.8100	18.4600	18.6900	+1.027%	343,311	+30.123%
2026-01-14	18.5200	18.6500	18.3500	18.5000	-0.054%	434,799	+31.459%
2026-01-13	19.0000	19.0500	18.5000	18.5100	-2.528%	409,456	+31.388%
2026-01-12	18.7300	19.1600	18.6500	18.9900	+0.796%	344,450	+28.067%
2026-01-09	18.7300	18.8900	18.6400	18.8400	+0.159%	354,335	+29.087%
2026-01-08	18.3100	18.8600	18.3100	18.8100	+1.951%	392,746	+29.293%
2026-01-07	18.6700	18.6700	18.3600	18.4500	-0.700%	330,606	+31.816%
2026-01-06	18.3100	18.6450	18.2100	18.5800	+0.324%	468,451	+30.893%
2026-01-05	18.6900	18.8400	18.5050	18.5200	-1.384%	397,995	+31.317%
2026-01-02	18.8900	18.9000	18.6100	18.7800	-0.792%	235,602	+29.499%
2025-12-31	19.0600	19.0700	18.9000	18.9300	-0.630%	269,486	+28.473%
2025-12-30	19.0400	19.2100	19.0200	19.0500	-0.157%	303,305	+27.664%
2025-12-29	18.9400	19.1500	18.9400	19.0800	+0.952%	337,604	+27.463%
2025-12-26	18.7400	18.9450	18.7400	18.9000	+0.318%	313,750	+28.677%
2025-12-24	18.6100	18.8700	18.6000	18.8400	+1.290%	231,427	+29.087%
2025-12-23	18.7000	18.8288	18.5700	18.6000	-0.588%	916,351	+30.753%
2025-12-22	18.7100	18.9100	18.6200	18.7100	-0.213%	347,840	+29.984%
2025-12-19	18.8800	19.1100	18.7200	18.7500	-1.368%	1,602,380	+29.707%
2025-12-18	19.1100	19.2500	18.9750	19.0100	-0.367%	366,549	+27.933%
2025-12-17	19.2000	19.4600	18.9800	19.0800	-0.573%	439,347	+27.463%
2025-12-16	19.3500	19.3600	19.0900	19.1900	-0.724%	347,595	+26.733%
2025-12-15	19.2500	19.3650	19.1600	19.3300	+0.887%	461,180	+25.815%
2025-12-12	19.3500	19.3500	19.0550	19.1600	-0.364%	497,433	+26.931%
2025-12-11	19.1700	19.4450	19.1290	19.2300	+0.945%	413,225	+26.469%
2025-12-10	19.0000	19.2500	18.8900	19.0500	+0.158%	490,392	+27.664%
2025-12-09	18.6800	19.2400	18.6800	19.0200	+2.534%	470,970	+27.865%
2025-12-08	18.7900	18.7900	18.5100	18.5500	-0.961%	394,100	+31.105%
2025-12-05	18.8000	18.9800	18.6600	18.7300	-0.794%	317,568	+29.845%
2025-12-04	19.1300	19.1500	18.8200	18.8800	-3.179%	402,314	+28.814%
2025-12-03	19.4800	19.6200	19.3500	19.5000	+0.309%	402,876	+24.718%
2025-12-02	19.5900	19.5900	19.3900	19.4400	0.000%	349,199	+25.103%
2025-12-01	19.3600	19.5600	19.3600	19.4400	-0.308%	316,518	+25.103%
2025-11-28	19.3900	19.5200	19.3400	19.5000	+0.206%	204,282	+24.718%
2025-11-26	19.3500	19.6800	19.3500	19.4600	+0.154%	676,200	+24.974%
2025-11-25	19.3000	19.6550	19.3000	19.4300	+0.988%	360,986	+25.167%
2025-11-24	19.1000	19.2700	19.0100	19.2400	+0.365%	272,607	+26.403%
2025-11-21	18.6900	19.1900	18.5600	19.1700	+3.287%	357,339	+26.865%
2025-11-20	18.7800	18.9500	18.5200	18.5600	-0.802%	434,573	+31.034%
2025-11-19	18.8600	18.9600	18.7100	18.7100	-0.848%	280,059	+29.984%
2025-11-18	18.9800	18.9800	18.7800	18.8700	+0.319%	385,318	+28.882%
2025-11-17	19.3000	19.3300	18.7401	18.8100	-2.690%	354,068	+29.293%
2025-11-14	19.1600	19.3500	18.9200	19.3300	+0.887%	335,925	+25.815%
2025-11-13	19.3200	19.5500	19.0850	19.1600	-0.879%	308,911	+26.931%
2025-11-12	19.5300	19.6000	19.3300	19.3300	-1.125%	514,627	+25.815%
2025-11-11	19.2900	19.6350	19.2450	19.5500	+1.876%	272,916	+24.399%
2025-11-10	19.3300	19.3450	19.0700	19.1900	-0.673%	255,680	+26.733%
2025-11-07	18.9000	19.4050	18.9000	19.3200	+2.276%	523,832	+25.880%
2025-11-06	18.9400	19.0200	18.7100	18.8900	+0.212%	357,911	+28.745%
2025-11-05	18.9600	18.9700	18.6200	18.8500	-0.685%	573,804	+29.019%
2025-11-04	18.9000	19.0350	18.7900	18.9800	+0.105%	560,006	+28.135%
2025-11-03	19.0100	19.0100	18.7100	18.9600	-0.785%	505,353	+28.270%
2025-10-31	18.9600	19.2500	18.8300	19.1100	+0.052%	546,658	+27.263%
2025-10-30	18.8700	19.1300	18.8119	19.1000	+0.792%	443,878	+27.330%
2025-10-29	19.8800	19.8800	18.8800	18.9500	-5.768%	770,604	+28.338%
2025-10-28	19.9400	20.2200	19.7400	20.1100	+0.149%	555,144	+20.935%
2025-10-27	19.8800	20.1100	19.8300	20.0800	+0.652%	305,017	+21.116%
2025-10-24	19.9700	20.1000	19.9100	19.9500	+0.151%	307,024	+21.905%
2025-10-23	20.1200	20.1595	19.9050	19.9200	-0.945%	292,679	+22.088%
2025-10-22	19.9700	20.2800	19.9150	20.1100	+1.106%	322,989	+20.935%
2025-10-21	19.6200	19.9700	19.6100	19.8900	+1.480%	266,801	+22.272%
2025-10-20	19.5100	19.6700	19.2800	19.6000	+0.771%	224,713	+24.082%
2025-10-17	19.4900	19.6500	19.3550	19.4500	-0.512%	292,522	+25.039%
2025-10-16	19.6500	19.7700	19.4500	19.5500	+0.102%	290,060	+24.399%
2025-10-15	19.2800	19.6950	19.2800	19.5300	+1.455%	352,893	+24.526%
2025-10-14	19.0300	19.2600	18.9400	19.2500	+0.785%	272,240	+26.338%
2025-10-13	19.2400	19.3000	18.9750	19.1000	+0.210%	273,826	+27.330%
2025-10-10	19.9100	19.9100	19.0400	19.0600	-3.689%	313,210	+27.597%
2025-10-09	19.9900	20.0600	19.6800	19.7900	-1.001%	332,366	+22.890%
2025-10-08	20.0800	20.0800	19.8200	19.9900	-0.100%	347,014	+21.661%
2025-10-07	20.1700	20.2500	19.9950	20.0100	-0.793%	512,878	+21.539%
2025-10-06	20.4000	20.5700	20.1100	20.1700	-1.127%	355,318	+20.575%
2025-10-03	20.3200	20.7000	20.3200	20.4000	+0.592%	379,385	+19.216%
2025-10-02	20.2100	20.3600	20.0300	20.2800	-0.246%	312,011	+19.921%
2025-10-01	20.2500	20.4200	20.1400	20.3300	+0.049%	503,640	+19.626%
2025-09-30	20.1900	20.3400	20.0450	20.3200	+0.594%	229,873	+19.685%
2025-09-29	20.3100	20.4700	20.1000	20.2000	-0.444%	205,321	+20.396%
2025-09-26	20.2100	20.3300	20.1600	20.2900	+0.845%	226,214	+19.862%
2025-09-25	20.3700	20.4000	20.0450	20.1200	-1.276%	296,724	+20.875%
2025-09-24	20.9200	20.9800	20.3800	20.3800	-2.441%	381,664	+19.333%
2025-09-23	20.7900	21.0500	20.7900	20.8900	+0.675%	251,471	+16.419%
2025-09-22	20.7800	20.8500	20.5950	20.7500	0.000%	234,896	+17.205%
2025-09-19	21.0900	21.1100	20.7200	20.7500	-1.238%	881,415	+17.205%
2025-09-18	20.6400	21.1250	20.6300	21.0100	+2.089%	321,231	+15.754%
2025-09-17	20.8800	21.0800	20.5450	20.5800	-0.915%	485,749	+18.173%
2025-09-16	20.5400	20.7800	20.4500	20.7700	+0.581%	301,813	+17.092%
2025-09-15	20.8000	20.8450	20.5700	20.6500	-0.530%	214,323	+17.772%
2025-09-12	20.8200	20.8800	20.6300	20.7600	-0.575%	208,558	+17.148%
2025-09-11	20.3300	20.9300	20.3300	20.8800	+2.504%	253,188	+16.475%
2025-09-10	20.2000	20.4000	19.9800	20.3700	+1.142%	478,454	+19.391%
2025-09-09	20.6900	20.7800	20.1400	20.1400	-2.940%	275,670	+20.755%
2025-09-08	20.6400	20.8200	20.4600	20.7500	-0.813%	276,952	+17.205%
2025-09-05	20.7000	21.0000	20.7000	20.9200	+1.553%	368,754	+16.252%
2025-09-04	20.5200	20.7400	20.3500	20.6000	-1.246%	295,233	+18.058%
2025-09-03	20.4900	20.9391	20.4750	20.8600	+1.509%	310,806	+16.587%
2025-09-02	20.7800	20.8200	20.5100	20.5500	-1.675%	327,874	+18.345%
2025-08-29	21.0200	21.0300	20.7600	20.9000	+0.144%	300,458	+16.364%
2025-08-28	20.6700	20.9200	20.4200	20.8700	+0.870%	258,701	+16.531%
2025-08-27	20.1900	20.6900	20.1900	20.6900	+2.022%	260,050	+17.545%
2025-08-26	20.3500	20.4810	20.1850	20.2800	-0.637%	348,320	+19.921%
2025-08-25	20.5700	20.5700	20.2350	20.4100	-0.439%	265,459	+19.157%
2025-08-22	20.0000	20.6800	19.9200	20.5000	+3.535%	623,980	+18.634%
2025-08-21	19.6300	19.8900	19.6300	19.8000	+0.457%	202,437	+22.828%
2025-08-20	19.9500	20.0400	19.6800	19.7100	-1.104%	324,670	+23.389%
2025-08-19	19.5300	19.9750	19.5300	19.9300	+2.838%	197,788	+22.027%
2025-08-18	19.5000	19.6100	19.2300	19.3800	-0.564%	254,362	+25.490%
2025-08-15	19.5500	19.6679	19.3400	19.4900	-0.051%	423,111	+24.782%
2025-08-14	19.4800	19.5700	19.2550	19.5000	-0.864%	298,991	+24.718%
2025-08-13	19.5000	19.7100	19.3800	19.6700	+1.340%	350,525	+23.640%
2025-08-12	18.9500	19.4200	18.8500	19.4100	+3.631%	385,049	+25.296%
2025-08-11	18.7700	18.8900	18.6200	18.7300	-0.689%	340,151	+29.845%
2025-08-08	19.0200	19.0700	18.8250	18.8600	-0.685%	234,964	+28.950%
2025-08-07	19.2700	19.3900	18.9700	18.9900	-0.732%	257,065	+28.067%
2025-08-06	19.4600	19.4600	19.0500	19.1300	-0.157%	346,924	+27.130%
2025-08-05	18.7700	19.2700	18.5850	19.1600	+1.915%	613,034	+26.931%
2025-08-04	18.6900	19.0300	18.6900	18.8000	+0.535%	781,197	+29.362%
2025-08-01	19.0000	19.0750	18.4900	18.7000	-1.734%	595,466	+30.053%
2025-07-31	18.8000	19.0550	18.6400	19.0300	+0.105%	699,700	+27.798%
2025-07-30	20.4200	20.4900	18.9600	19.0100	-6.585%	488,298	+27.933%
2025-07-29	20.0200	20.4300	19.9200	20.3500	+2.107%	352,307	+19.509%
2025-07-28	20.3000	20.3780	19.9300	19.9300	-2.064%	240,127	+22.027%
2025-07-25	20.1500	20.3500	19.9600	20.3500	+1.547%	260,698	+19.509%
2025-07-24	20.1300	20.2600	20.0300	20.0400	-1.086%	220,754	+21.357%
2025-07-23	20.3200	20.3500	20.0200	20.2600	0.000%	298,901	+20.039%
2025-07-22	20.1700	20.3800	20.1450	20.2600	+0.896%	297,123	+20.039%
2025-07-21	20.3000	20.4700	20.0450	20.0800	-0.298%	246,585	+21.116%
2025-07-18	20.1900	20.3200	20.0400	20.1400	-0.149%	332,363	+20.755%
2025-07-17	20.3600	20.6300	20.1400	20.1700	-1.466%	636,917	+20.575%
2025-07-16	20.7800	21.0400	20.3800	20.4700	-1.302%	364,482	+18.808%
2025-07-15	21.3500	21.3950	20.7400	20.7400	-2.720%	440,648	+17.261%
2025-07-14	21.0700	21.3300	21.0700	21.3200	+0.756%	290,012	+14.071%
2025-07-11	20.8100	21.1600	20.6300	21.1600	+0.858%	453,928	+14.934%
2025-07-10	20.5000	21.0400	20.5000	20.9800	+2.292%	406,943	+15.920%
2025-07-09	20.3900	20.6950	20.3600	20.5100	+0.935%	441,610	+18.576%
2025-07-08	19.9000	20.5400	19.8500	20.3200	+1.906%	757,034	+19.685%
2025-07-07	20.1000	20.2350	19.8600	19.9400	-1.336%	412,460	+21.966%
2025-07-03	20.2700	20.4500	20.1700	20.2100	+0.099%	322,384	+20.336%
2025-07-02	19.9000	20.2550	19.8000	20.1900	+1.815%	2,220,238	+20.456%
2025-07-01	19.6700	20.2900	19.6500	19.8300	+0.405%	740,293	+22.642%
2025-06-30	19.9300	20.0000	19.4300	19.7500	-0.504%	602,038	+23.139%
2025-06-27	19.9400	20.1500	19.7200	19.8500	-0.301%	996,961	+22.519%
2025-06-26	19.4400	19.9300	19.4400	19.9100	+2.947%	348,338	+22.150%
2025-06-25	19.8600	20.0150	19.3250	19.3400	-3.203%	413,191	+25.750%
2025-06-24	20.2300	20.3600	19.9700	19.9800	-1.236%	332,590	+21.722%
2025-06-23	20.1900	20.4400	19.8400	20.2300	0.000%	297,440	+20.217%
2025-06-20	20.3800	20.5800	20.1100	20.2300	-0.492%	1,053,869	+20.217%
2025-06-18	20.6700	20.6700	20.3000	20.3300	-1.550%	607,564	+19.626%
2025-06-17	20.3400	20.7800	20.2400	20.6500	+1.225%	456,769	+17.772%
2025-06-16	20.3000	20.5650	20.1600	20.4000	+1.040%	373,072	+19.216%
2025-06-13	20.2600	20.3900	19.9900	20.1900	-1.464%	295,692	+20.456%
2025-06-12	20.0800	20.4900	20.0800	20.4900	+0.837%	283,637	+18.692%
2025-06-11	20.5200	20.6500	20.2300	20.3200	-0.343%	304,185	+19.685%
2025-06-10	20.3400	20.7099	20.1700	20.3900	+0.991%	278,746	+19.274%
2025-06-09	20.2900	20.4500	20.1200	20.1900	+0.149%	308,556	+20.456%
2025-06-06	19.8200	20.2300	19.7650	20.1600	+2.700%	420,895	+20.635%
2025-06-05	19.8700	19.9200	19.6300	19.6300	-3.014%	505,234	+23.892%
2025-06-04	20.0200	20.2550	20.0200	20.2400	+0.847%	423,647	+20.158%
2025-06-03	20.1100	20.3000	19.8300	20.0700	-0.693%	772,619	+21.176%
2025-06-02	19.8500	20.2300	19.5500	20.2100	+1.354%	504,696	+20.336%
2025-05-30	20.0900	20.1093	19.7650	19.9400	-1.042%	667,761	+21.966%
2025-05-29	19.9900	20.3800	19.9700	20.1500	+0.952%	569,220	+20.695%
2025-05-28	19.8700	20.0100	19.7100	19.9600	+0.605%	464,396	+21.844%
2025-05-27	19.3100	19.9100	19.2300	19.8400	+4.147%	327,013	+22.581%
2025-05-23	18.9600	19.1800	18.8350	19.0500	-0.262%	309,421	+27.664%
2025-05-22	19.2500	19.2750	18.9800	19.1000	-1.139%	277,064	+27.330%
2025-05-21	19.6400	19.7200	19.2700	19.3200	-2.768%	296,900	+25.880%
2025-05-20	20.0200	20.1000	19.8300	19.8700	-1.390%	420,396	+22.396%
2025-05-19	19.7200	20.1650	19.6950	20.1500	+1.053%	347,103	+20.695%
2025-05-16	19.6600	19.9900	19.6300	19.9400	+1.476%	265,149	+21.966%
2025-05-15	19.3500	19.7050	19.3350	19.6500	+1.289%	326,411	+23.766%
2025-05-14	19.3900	19.5300	19.2400	19.4000	-0.513%	336,234	+25.361%
2025-05-13	19.6800	19.7900	19.2800	19.5000	-0.256%	308,845	+24.718%
2025-05-12	19.6100	19.8800	19.4900	19.5500	+1.558%	348,616	+24.399%
2025-05-09	19.2200	19.3600	19.1400	19.2500	-0.104%	228,845	+26.338%
2025-05-08	19.1400	19.3800	18.9050	19.2700	+1.314%	349,830	+26.207%
2025-05-07	19.0300	19.2550	18.9350	19.0200	+0.582%	364,765	+27.865%
2025-05-06	18.8900	19.0700	18.6850	18.9100	-0.683%	401,307	+28.609%
2025-05-05	18.9900	19.1500	18.8550	19.0400	-0.366%	361,770	+27.731%
2025-05-02	19.0000	19.2400	18.8700	19.1100	+1.487%	410,420	+27.263%
2025-05-01	18.7000	19.0184	18.5000	18.8300	+0.534%	281,427	+29.156%
2025-04-30	18.6600	18.8700	17.8400	18.7300	+1.134%	546,367	+29.845%
2025-04-29	18.8400	18.9500	18.4500	18.5200	-2.578%	577,262	+31.317%
2025-04-28	18.7900	19.0100	18.5300	19.0100	+1.767%	456,415	+27.933%
2025-04-25	18.6200	18.7700	18.4200	18.6800	+0.215%	429,123	+30.193%
2025-04-24	18.8500	18.9700	18.5600	18.6400	-1.998%	769,478	+30.472%
2025-04-23	19.3400	19.5100	18.9700	19.0200	+0.422%	333,126	+27.865%
2025-04-22	19.1500	19.1850	18.7800	18.9400	+0.906%	446,914	+28.405%
2025-04-21	18.8000	18.8900	18.2400	18.7700	-1.470%	495,652	+29.568%
2025-04-17	18.9600	19.3050	18.9600	19.0500	+1.115%	297,065	+27.664%
2025-04-16	18.9800	19.2800	18.7500	18.8400	-0.370%	275,190	+29.087%
2025-04-15	18.7700	19.0300	18.7700	18.9100	+0.425%	789,720	+28.609%
2025-04-14	18.4400	19.0000	18.4350	18.8300	+2.896%	402,689	+29.156%
2025-04-11	17.8400	18.3390	17.4100	18.3000	+1.950%	469,652	+32.896%
2025-04-10	18.0700	18.2400	17.2950	17.9500	-3.130%	632,593	+35.487%
2025-04-09	17.0600	18.6500	16.6900	18.5300	+7.172%	606,686	+31.247%
2025-04-08	18.5200	18.5550	17.1500	17.2900	-4.369%	479,807	+40.659%
2025-04-07	18.2200	18.9800	17.5700	18.0800	-3.470%	779,187	+34.513%
2025-04-04	18.9800	19.3300	18.4900	18.7300	-3.304%	1,154,021	+29.845%
2025-04-03	19.9300	20.0200	19.2650	19.3700	-5.049%	469,883	+25.555%
2025-04-02	19.9600	20.4500	19.9400	20.4000	+1.644%	211,288	+19.216%
2025-04-01	20.1500	20.2100	19.7900	20.0700	-0.348%	249,095	+21.176%
2025-03-31	19.9600	20.2800	19.9237	20.1400	+0.499%	345,675	+20.755%
2025-03-28	20.3300	20.3800	19.8200	20.0400	-1.037%	889,395	+21.357%
2025-03-27	20.3800	20.4900	20.2100	20.2500	-0.344%	328,847	+20.099%
2025-03-26	20.3200	20.4050	20.2300	20.3200	+0.296%	202,298	+19.685%
2025-03-25	20.5200	20.5300	20.1300	20.2600	-1.315%	283,706	+20.039%
2025-03-24	20.3800	20.7100	20.2700	20.5300	+1.383%	356,997	+18.461%
2025-03-21	20.4000	20.4800	20.0600	20.2500	-1.268%	946,958	+20.099%
2025-03-20	20.5700	20.8100	20.4800	20.5100	-0.966%	387,341	+18.576%
2025-03-19	20.2100	20.9700	20.1600	20.7100	+2.272%	580,201	+17.431%
2025-03-18	20.3500	20.6800	20.1400	20.2500	-0.589%	595,657	+20.099%
2025-03-17	19.9600	20.4500	19.9100	20.3700	+1.192%	391,660	+19.391%
2025-03-14	19.8300	20.1900	19.6500	20.1300	+2.443%	499,271	+20.815%
2025-03-13	20.2600	20.4350	19.5600	19.6500	-3.011%	524,210	+23.766%
2025-03-12	20.4000	20.5201	20.0100	20.2600	-0.638%	497,672	+20.039%
2025-03-11	20.9200	21.0050	20.3200	20.3900	-2.018%	403,622	+19.274%
2025-03-10	21.3300	21.5900	20.7300	20.8100	-2.438%	322,579	+16.867%
2025-03-07	21.4300	21.5950	21.0300	21.3300	-0.281%	310,243	+14.018%
2025-03-06	21.6100	21.7800	21.2500	21.3900	-3.037%	199,752	+13.698%
2025-03-05	21.7000	22.1200	21.5250	22.0600	+1.519%	286,296	+10.245%
2025-03-04	22.0200	22.2700	21.7300	21.7300	-2.117%	229,824	+11.919%
2025-03-03	22.5400	22.7900	22.1300	22.2000	-1.158%	239,615	+9.550%
2025-02-28	22.5000	22.5900	22.2500	22.4600	+0.178%	446,342	+8.281%
2025-02-27	21.9600	22.4500	21.9600	22.4200	+2.421%	282,520	+8.475%
2025-02-26	21.9200	22.0750	21.7800	21.8900	0.000%	242,669	+11.101%
2025-02-25	21.8400	22.1300	21.7000	21.8900	-0.590%	271,278	+11.101%
2025-02-24	21.9300	22.1900	21.8300	22.0200	+0.870%	192,128	+10.445%
2025-02-21	22.2500	22.2600	21.7900	21.8300	-0.863%	386,793	+11.406%
2025-02-20	21.6500	22.1800	21.6250	22.0200	+1.428%	365,034	+10.445%
2025-02-19	21.8000	21.8600	21.5250	21.7100	-1.273%	377,155	+12.022%
2025-02-18	22.2000	22.3000	21.8900	21.9900	-1.302%	224,509	+10.596%
2025-02-14	22.4100	22.5999	22.1900	22.2800	-0.491%	251,995	+9.156%
2025-02-13	22.2100	22.4600	22.0750	22.3900	+1.680%	239,367	+8.620%
2025-02-12	22.0600	22.3450	21.9300	22.0200	-2.046%	325,578	+10.445%
2025-02-11	22.3500	22.7050	22.3500	22.4800	-0.178%	265,115	+8.185%
2025-02-10	22.6900	22.7300	22.3300	22.5200	-0.486%	351,629	+7.993%
2025-02-07	22.5900	22.7800	22.3550	22.6300	-0.440%	385,002	+7.468%
2025-02-06	22.5500	22.7900	22.3650	22.7300	+1.383%	323,069	+6.995%
2025-02-05	23.3000	23.7600	22.0500	22.4200	-6.661%	436,783	+8.475%