Dark

AIV
Apartment Investment and Management Company
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

2.58USD-0.769%(-0.02)481,843

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.60)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

2.58USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	2.6000	2.6100	2.570000	2.5800	-0.769%	481,843	0.000%
2026-08-24	2.6200	2.6400	2.590000	2.6000	-0.763%	771,515	-0.769%
2026-08-21	2.6400	2.6400	2.610000	2.6200	+0.383%	504,749	-1.527%
2026-08-20	2.6300	2.6300	2.595000	2.6100	-0.760%	772,389	-1.149%
2026-08-19	2.6200	2.6500	2.610000	2.6300	+0.382%	656,086	-1.901%
2026-08-18	2.6200	2.6450	2.615000	2.6200	0.000%	968,128	-1.527%
2026-08-17	2.6200	2.6250	2.590000	2.6200	-0.758%	864,145	-1.527%
2026-08-14	2.6200	2.6700	2.595000	2.6400	+1.149%	710,771	-2.273%
2026-08-13	2.6000	2.6277	2.595000	2.6100	0.000%	819,833	-1.149%
2026-08-12	2.6300	2.6300	2.590000	2.6100	+0.772%	756,704	-1.149%
2026-08-11	2.6400	2.6700	2.590000	2.5900	-1.145%	883,858	-0.386%
2026-08-10	2.6500	2.6650	2.590000	2.6200	-1.504%	1,254,674	-1.527%
2026-08-07	2.6500	2.6900	2.640000	2.6600	+0.377%	1,039,823	-3.008%
2026-08-06	2.6800	2.6800	2.620000	2.6500	0.000%	723,041	-2.642%
2026-08-05	2.6600	2.6750	2.635000	2.6500	-0.749%	815,056	-2.642%
2026-08-04	2.6900	2.7050	2.660000	2.6700	-0.743%	721,309	-3.371%
2026-08-03	2.6900	2.7350	2.690000	2.6900	0.000%	606,398	-4.089%
2026-07-31	2.6600	2.7100	2.650000	2.6900	+1.128%	618,043	-4.089%
2026-07-30	2.6100	2.6750	2.605000	2.6600	+1.527%	665,781	-3.008%
2026-07-29	2.6400	2.6600	2.600000	2.6200	+0.383%	794,504	-1.527%
2026-07-28	2.6400	2.6500	2.600000	2.6100	-0.382%	732,417	-1.149%
2026-07-27	2.6800	2.7000	2.620000	2.6200	-0.758%	800,808	-1.527%
2026-07-24	2.6500	2.6600	2.635000	2.6400	0.000%	796,027	-2.273%
2026-07-23	2.6500	2.6500	2.590000	2.6400	+0.763%	859,853	-2.273%
2026-07-22	2.7000	2.7050	2.620000	2.6200	-2.963%	889,911	-1.527%
2026-07-21	2.6700	2.7100	2.630000	2.7000	+1.124%	1,304,199	-4.444%
2026-07-20	2.7200	2.7600	2.670000	2.6700	-2.198%	1,561,719	-3.371%
2026-07-17	2.7500	2.7800	2.710000	2.7300	-1.799%	1,387,911	-5.495%
2026-07-16	2.7400	2.7950	2.740000	2.7800	+1.091%	872,399	-7.194%
2026-07-15	2.7700	2.8084	2.730000	2.7500	-1.079%	1,217,508	-6.182%
2026-07-14	2.7900	2.8200	2.770000	2.7800	-0.714%	1,044,132	-7.194%
2026-07-13	2.8200	2.8400	2.785000	2.8000	0.000%	1,078,547	-7.857%
2026-07-10	2.8100	2.8300	2.780000	2.8000	+0.358%	1,136,243	-7.857%
2026-07-09	2.8600	2.8600	2.790000	2.7900	-2.105%	1,679,188	-7.527%
2026-07-08	2.9400	2.9500	2.830000	2.8500	-3.061%	1,502,844	-9.474%
2026-07-07	2.9600	2.9900	2.935000	2.9400	0.000%	912,946	-12.245%
2026-07-06	2.9600	2.9650	2.930000	2.9400	-0.676%	853,993	-12.245%
2026-07-02	2.9500	3.0100	2.950000	2.9600	-0.337%	1,328,322	-12.838%
2026-07-01	2.9700	2.9950	2.950000	2.9700	0.000%	1,592,576	-13.131%
2026-06-30	2.9800	3.0000	2.950000	2.9700	-1.000%	1,138,382	-13.131%
2026-06-29	2.9600	3.0000	2.950000	3.0000	+1.010%	1,340,821	-14.000%
2026-06-26	2.9100	2.9950	2.905000	2.9700	+2.414%	2,792,129	-13.131%
2026-06-25	2.9000	2.9100	2.855000	2.9000	-0.685%	1,766,104	-11.034%
2026-06-24	2.9400	2.9500	2.910000	2.9200	0.000%	1,192,538	-11.644%
2026-06-23	2.9100	2.9400	2.901500	2.9200	+0.690%	1,771,107	-11.644%
2026-06-22	2.9000	2.9150	2.890000	2.9000	0.000%	1,729,639	-11.034%
2026-06-18	2.8900	2.9300	2.890000	2.9000	0.000%	2,420,765	-11.034%
2026-06-17	2.9000	2.9100	2.860000	2.9000	-0.344%	3,061,401	-11.034%
2026-06-16	2.8900	2.9250	2.875000	2.9100	+1.394%	2,545,030	-11.340%
2026-06-15	2.8800	2.8900	2.850000	2.8700	-0.347%	1,201,944	-10.105%
2026-06-12	2.8800	2.9000	2.865000	2.8800	+0.348%	758,039	-10.417%
2026-06-11	2.8900	2.9200	2.855000	2.8700	-0.692%	1,983,226	-10.105%
2026-06-10	2.9300	2.9400	2.890000	2.8900	-1.027%	1,750,902	-10.727%
2026-06-09	2.9800	3.0000	2.885000	2.9200	-1.017%	2,273,266	-11.644%
2026-06-08	3.0400	3.0559	2.945000	2.9500	-2.640%	1,534,757	-12.542%
2026-06-05	3.0700	3.0978	3.020000	3.0300	-0.980%	2,074,706	-14.851%
2026-06-04	2.9750	3.0700	2.975000	3.0600	-28.505%	3,637,032	-15.686%
2026-06-03	4.2600	4.2965	4.245000	4.2800	-0.233%	989,283	-39.720%
2026-06-02	4.2600	4.2900	4.215000	4.2900	+0.234%	1,127,962	-39.860%
2026-06-01	4.2000	4.2864	4.200000	4.2800	+1.905%	847,115	-39.720%
2026-05-29	4.2200	4.2300	4.190000	4.2000	-0.709%	1,507,387	-38.571%
2026-05-28	4.2200	4.2450	4.200000	4.2300	0.000%	755,847	-39.007%
2026-05-27	4.2300	4.2450	4.200000	4.2300	+0.475%	943,765	-39.007%
2026-05-26	4.2800	4.2800	4.170000	4.2100	-0.708%	1,101,054	-38.717%
2026-05-22	4.2300	4.2800	4.220000	4.2400	+0.474%	626,860	-39.151%
2026-05-21	4.2300	4.2500	4.200000	4.2200	-0.706%	576,968	-38.863%
2026-05-20	4.2300	4.2650	4.220000	4.2500	+0.711%	691,029	-39.294%
2026-05-19	4.2200	4.2600	4.210000	4.2200	-0.236%	997,608	-38.863%
2026-05-18	4.2000	4.2600	4.200000	4.2300	+0.955%	996,731	-39.007%
2026-05-15	4.2100	4.2300	4.150000	4.1900	-0.946%	1,270,600	-38.425%
2026-05-14	4.2600	4.2750	4.230000	4.2300	-0.704%	1,109,054	-39.007%
2026-05-13	4.2800	4.2900	4.230000	4.2600	-0.467%	1,004,973	-39.437%
2026-05-12	4.3200	4.3200	4.280000	4.2800	-0.926%	1,028,489	-39.720%
2026-05-11	4.2400	4.3200	4.230000	4.3200	+1.887%	2,269,271	-40.278%
2026-05-08	4.3100	4.3250	4.230000	4.2400	-1.624%	1,476,555	-39.151%
2026-05-07	4.2200	4.3200	4.220000	4.3100	+1.651%	2,522,270	-40.139%
2026-05-06	4.2600	4.2800	4.230000	4.2400	-0.235%	847,738	-39.151%
2026-05-05	4.2600	4.2650	4.240000	4.2500	0.000%	1,188,715	-39.294%
2026-05-04	4.2500	4.2800	4.240000	4.2500	-0.235%	916,227	-39.294%
2026-05-01	4.2600	4.3000	4.250000	4.2600	+0.235%	1,477,117	-39.437%
2026-04-30	4.1900	4.2600	4.190000	4.2500	+0.950%	1,066,787	-39.294%
2026-04-29	4.2600	4.2650	4.190000	4.2100	-1.174%	1,087,935	-38.717%
2026-04-28	4.2700	4.2700	4.230000	4.2600	+0.709%	1,388,798	-39.437%
2026-04-27	4.2200	4.2700	4.220000	4.2300	0.000%	1,268,795	-39.007%
2026-04-24	4.2100	4.2600	4.210000	4.2300	-0.236%	843,346	-39.007%
2026-04-23	4.2100	4.2700	4.190000	4.2400	+0.713%	1,338,711	-39.151%
2026-04-22	4.1900	4.2200	4.180000	4.2100	+0.959%	1,576,505	-38.717%
2026-04-21	4.2600	4.2600	4.170000	4.1700	-1.882%	1,472,782	-38.129%
2026-04-20	4.2400	4.2760	4.216000	4.2500	+0.236%	1,356,886	-39.294%
2026-04-17	4.2000	4.2550	4.200000	4.2400	+1.435%	2,000,115	-39.151%
2026-04-16	4.1000	4.1900	4.100000	4.1800	+1.703%	1,507,251	-38.278%
2026-04-15	4.1000	4.1250	4.030000	4.1100	+0.244%	1,449,995	-37.226%
2026-04-14	4.0900	4.1100	4.061300	4.1000	+0.490%	3,025,998	-37.073%
2026-04-13	4.0700	4.0900	4.035000	4.0800	0.000%	1,373,219	-36.765%
2026-04-10	4.0600	4.0800	4.040000	4.0800	+0.246%	872,214	-36.765%
2026-04-09	4.0900	4.0900	4.035000	4.0700	-0.245%	1,399,424	-36.609%
2026-04-08	4.0900	4.1000	4.040000	4.0800	+0.990%	1,606,022	-36.765%
2026-04-07	4.0400	4.0700	4.030000	4.0400	0.000%	1,295,906	-36.139%
2026-04-06	4.0500	4.0500	4.015000	4.0400	-0.247%	1,172,708	-36.139%
2026-04-02	4.0000	4.0700	3.990000	4.0500	+0.746%	1,396,500	-36.296%
2026-04-01	4.0700	4.0700	4.010000	4.0200	-1.229%	1,366,296	-35.821%
2026-03-31	4.0200	4.0850	4.000000	4.0700	+2.261%	2,386,116	-36.609%
2026-03-30	3.9600	4.0250	3.960000	3.9800	+0.759%	1,154,051	-35.176%
2026-03-27	4.0100	4.0300	3.935000	3.9500	-1.741%	2,251,234	-34.684%
2026-03-26	4.0500	4.0700	4.010000	4.0200	-0.985%	1,711,868	-35.821%
2026-03-25	4.0500	4.0900	4.040000	4.0600	+0.744%	1,326,193	-36.453%
2026-03-24	4.0800	4.1000	4.015000	4.0300	-1.467%	2,724,146	-35.980%
2026-03-23	4.0900	4.1400	4.060000	4.0900	+0.988%	2,451,410	-36.919%
2026-03-20	4.2000	4.2000	4.050000	4.0500	-3.110%	4,281,211	-36.296%
2026-03-19	4.1700	4.2000	4.155000	4.1800	-0.239%	2,422,873	-38.278%
2026-03-18	4.2100	4.2250	4.180000	4.1900	-1.179%	2,254,895	-38.425%
2026-03-17	4.2000	4.2500	4.185000	4.2400	+1.193%	2,251,682	-39.151%
2026-03-16	4.2300	4.2500	4.180000	4.1900	-0.475%	1,792,231	-38.425%
2026-03-13	4.2300	4.3000	4.190100	4.2100	0.000%	2,345,244	-38.717%
2026-03-12	4.2200	4.2500	4.200000	4.2100	-1.405%	2,496,824	-38.717%
2026-03-11	4.2400	4.2700	4.200000	4.2700	+0.946%	2,358,024	-39.578%
2026-03-10	4.2700	4.3000	4.210000	4.2300	-0.937%	2,925,787	-39.007%
2026-03-09	4.3000	4.3200	4.250000	4.2700	-1.157%	3,071,694	-39.578%
2026-03-06	4.3200	4.3400	4.285000	4.3200	-0.690%	1,805,288	-40.278%
2026-03-05	4.3100	4.3652	4.290000	4.3500	+0.694%	1,715,517	-40.690%
2026-03-04	4.2900	4.3450	4.255000	4.3200	+0.232%	1,891,761	-40.278%
2026-03-03	4.3600	4.4299	4.253500	4.3100	-1.822%	4,661,618	-40.139%
2026-03-02	4.3500	4.4200	4.330000	4.3900	-0.454%	4,544,803	-41.230%
2026-02-27	4.3300	4.4250	4.310000	4.4100	-23.966%	7,212,129	-41.497%
2026-02-26	5.7600	5.8000	5.720000	5.8000	+0.870%	51,794,122	-55.517%
2026-02-25	5.5800	5.7550	5.465000	5.7500	+3.047%	9,412,625	-55.130%
2026-02-24	5.7000	5.7100	5.500000	5.5800	-1.933%	9,229,482	-53.763%
2026-02-23	5.8100	5.8400	5.670000	5.6900	-1.727%	4,314,568	-54.657%
2026-02-20	5.9100	5.9150	5.780000	5.7900	-1.531%	1,850,771	-55.440%
2026-02-19	5.8100	5.8950	5.810000	5.8800	+1.031%	1,631,020	-56.122%
2026-02-18	5.8400	5.8600	5.800000	5.8200	-0.342%	1,207,056	-55.670%
2026-02-17	5.8500	5.8850	5.791500	5.8400	+0.344%	2,375,997	-55.822%
2026-02-13	5.8500	5.8900	5.808300	5.8200	+0.692%	1,316,081	-55.670%
2026-02-12	5.9600	5.9600	5.780000	5.7800	-2.200%	1,563,273	-55.363%
2026-02-11	5.9500	5.9800	5.895000	5.9100	-0.672%	1,105,852	-56.345%
2026-02-10	5.9100	6.0350	5.910000	5.9500	+0.677%	2,528,526	-56.639%
2026-02-09	5.9500	5.9500	5.895000	5.9100	-0.505%	1,184,364	-56.345%
2026-02-06	5.9400	5.9800	5.905000	5.9400	+0.169%	1,228,127	-56.566%
2026-02-05	5.9200	5.9700	5.899300	5.9300	-0.503%	2,442,957	-56.492%
2026-02-04	5.8600	5.9600	5.835000	5.9600	+2.582%	2,683,202	-56.711%
2026-02-03	5.8100	5.8500	5.805000	5.8100	0.000%	1,298,578	-55.594%
2026-02-02	5.8900	5.9300	5.810000	5.8100	-1.190%	1,619,262	-55.594%
2026-01-30	5.8500	5.9200	5.820000	5.8800	+0.341%	2,026,307	-56.122%
2026-01-29	5.8600	5.9000	5.825000	5.8600	+0.342%	1,490,697	-55.973%
2026-01-28	5.8600	5.8900	5.830000	5.8400	-0.171%	1,840,503	-55.822%
2026-01-27	5.8200	5.8600	5.820000	5.8500	+0.171%	2,136,315	-55.897%
2026-01-26	5.8800	5.8950	5.835000	5.8400	-0.849%	2,533,179	-55.822%
2026-01-23	5.8900	5.9300	5.890000	5.8900	-0.338%	1,642,572	-56.197%
2026-01-22	5.9500	5.9600	5.900000	5.9100	-0.337%	1,624,406	-56.345%
2026-01-21	5.9000	5.9550	5.900000	5.9300	+0.679%	1,623,658	-56.492%
2026-01-20	5.8900	5.9400	5.850000	5.8900	-0.842%	1,596,689	-56.197%
2026-01-16	5.9500	5.9600	5.915000	5.9400	+0.169%	1,392,905	-56.566%
2026-01-15	5.9500	5.9600	5.920000	5.9300	0.000%	1,045,349	-56.492%
2026-01-14	5.8700	5.9400	5.860000	5.9300	+0.850%	1,385,079	-56.492%
2026-01-13	5.8900	5.9300	5.870000	5.8800	-0.170%	1,741,468	-56.122%
2026-01-12	5.8800	5.9500	5.875000	5.8900	-0.675%	1,381,054	-56.197%
2026-01-09	5.9100	5.9500	5.850000	5.9300	0.000%	2,109,786	-56.492%
2026-01-08	5.8200	5.9500	5.820000	5.9300	+1.541%	2,166,788	-56.492%
2026-01-07	5.9100	5.9400	5.830000	5.8400	-1.184%	1,662,380	-55.822%
2026-01-06	5.9300	5.9650	5.890000	5.9100	-0.337%	1,736,332	-56.345%
2026-01-05	5.9100	5.9700	5.910000	5.9300	+0.508%	2,075,710	-56.492%
2026-01-02	5.9400	5.9550	5.890000	5.9000	-0.673%	1,855,237	-56.271%
2025-12-31	5.9900	6.0000	5.920000	5.9400	-1.000%	1,487,028	-56.566%
2025-12-30	5.9500	6.0200	5.935000	6.0000	+0.840%	2,261,001	-57.000%
2025-12-29	6.0200	6.0300	5.940000	5.9500	-0.833%	3,017,354	-56.639%
2025-12-26	5.9600	6.0300	5.940000	6.0000	+0.671%	2,224,364	-57.000%
2025-12-24	5.9500	5.9850	5.880000	5.9600	+2.936%	4,146,950	-56.711%
2025-12-23	5.6100	5.8600	5.525000	5.7900	+3.025%	6,002,900	-55.440%
2025-12-22	5.6100	5.6750	5.600000	5.6200	0.000%	1,105,629	-54.093%
2025-12-19	5.6500	5.7000	5.600000	5.6200	-0.882%	1,623,881	-54.093%
2025-12-18	5.7700	5.7700	5.660000	5.6700	-0.874%	2,138,102	-54.497%
2025-12-17	5.7400	5.8050	5.710000	5.7200	-0.348%	1,477,797	-54.895%
2025-12-16	5.7000	5.7800	5.700000	5.7400	+1.056%	2,169,307	-55.052%
2025-12-15	5.8100	5.8200	5.630000	5.6800	-1.900%	4,109,130	-54.577%
2025-12-12	5.7500	5.8000	5.740000	5.7900	+0.871%	1,726,053	-55.440%
2025-12-11	5.6500	5.7400	5.650000	5.7400	+1.773%	1,598,986	-55.052%
2025-12-10	5.5800	5.6900	5.580000	5.6400	+1.075%	2,515,345	-54.255%
2025-12-09	5.5800	5.6200	5.560000	5.5800	+0.541%	1,214,294	-53.763%
2025-12-08	5.5700	5.6000	5.550000	5.5500	-0.359%	1,578,581	-53.514%
2025-12-05	5.5500	5.6200	5.550000	5.5700	-0.179%	983,968	-53.680%
2025-12-04	5.5700	5.6100	5.550000	5.5800	0.000%	1,490,853	-53.763%
2025-12-03	5.6200	5.6200	5.575000	5.5800	-0.357%	1,408,499	-53.763%
2025-12-02	5.6400	5.6400	5.580000	5.6000	-0.356%	1,394,357	-53.929%
2025-12-01	5.6800	5.7150	5.600000	5.6200	-1.576%	1,599,105	-54.093%
2025-11-28	5.7000	5.7300	5.680000	5.7100	0.000%	436,585	-54.816%
2025-11-26	5.6800	5.7400	5.680000	5.7100	+0.351%	824,621	-54.816%
2025-11-25	5.6600	5.7300	5.660000	5.6900	+0.530%	1,301,898	-54.657%
2025-11-24	5.6300	5.6700	5.580000	5.6600	+0.712%	1,277,619	-54.417%
2025-11-21	5.6500	5.6750	5.620000	5.6200	-0.355%	1,086,715	-54.093%
2025-11-20	5.6700	5.7150	5.620000	5.6400	+0.178%	1,340,693	-54.255%
2025-11-19	5.6900	5.7100	5.610000	5.6300	-1.054%	2,120,966	-54.174%
2025-11-18	5.6100	5.6900	5.605000	5.6900	+1.246%	1,736,847	-54.657%
2025-11-17	5.6200	5.6550	5.590000	5.6200	-0.707%	2,758,232	-54.093%
2025-11-14	5.6700	5.6850	5.605000	5.6600	-0.176%	1,387,809	-54.417%
2025-11-13	5.6500	5.6800	5.585000	5.6700	-0.176%	3,085,956	-54.497%
2025-11-12	5.7100	5.7400	5.650000	5.6800	-0.525%	2,624,887	-54.577%
2025-11-11	5.8300	5.9150	5.650000	5.7100	+6.134%	5,733,350	-54.816%
2025-11-10	5.4000	5.4200	5.315000	5.3800	0.000%	1,658,193	-52.045%
2025-11-07	5.3000	5.4200	5.270000	5.3800	+1.894%	2,254,014	-52.045%
2025-11-06	5.3000	5.3800	5.260000	5.2800	-0.752%	2,096,039	-51.136%
2025-11-05	5.3400	5.3700	5.275000	5.3200	+0.188%	2,111,913	-51.504%
2025-11-04	5.3800	5.3900	5.238500	5.3100	+0.759%	1,503,891	-51.412%
2025-11-03	5.2800	5.3150	5.235000	5.2700	-0.940%	2,500,237	-51.044%
2025-10-31	5.3300	5.3700	5.260000	5.3200	-0.561%	2,757,117	-51.504%
2025-10-30	5.3800	5.4400	5.350000	5.3500	-0.372%	1,002,626	-51.776%
2025-10-29	5.4900	5.4900	5.355000	5.3700	-2.893%	1,809,234	-51.955%
2025-10-28	5.5500	5.5800	5.490000	5.5300	-1.250%	1,198,062	-53.345%
2025-10-27	5.7300	5.7500	5.600000	5.6000	-2.269%	1,372,588	-53.929%
2025-10-24	5.7100	5.7500	5.690000	5.7300	+0.703%	1,205,859	-54.974%
2025-10-23	5.6600	5.7700	5.650000	5.6900	+0.353%	7,207,720	-54.657%
2025-10-22	5.6600	5.7000	5.580000	5.6700	+0.532%	1,962,287	-54.497%
2025-10-21	5.6600	5.7300	5.630000	5.6400	-0.177%	1,686,469	-54.255%
2025-10-20	5.5700	5.6650	5.550000	5.6500	+2.170%	1,525,432	-54.336%
2025-10-17	5.5500	5.6000	5.490000	5.5300	-0.360%	2,999,855	-53.345%
2025-10-16	5.6200	5.8100	5.510000	5.5500	-29.299%	5,707,392	-53.514%
2025-10-15	7.9300	8.0100	7.810000	7.8500	-0.759%	2,992,041	-67.134%
2025-10-14	7.6800	7.9600	7.669000	7.9100	+2.727%	2,433,385	-67.383%
2025-10-13	7.7100	7.7300	7.595000	7.7000	-0.130%	1,325,245	-66.494%
2025-10-10	7.6000	7.7200	7.490900	7.7100	+1.447%	1,881,270	-66.537%
2025-10-09	7.6300	7.6300	7.535000	7.6000	0.000%	1,140,274	-66.053%
2025-10-08	7.6300	7.6600	7.560000	7.6000	-0.654%	991,652	-66.053%
2025-10-07	7.7000	7.7300	7.610000	7.6500	-0.778%	1,356,458	-66.275%
2025-10-06	7.8100	7.8450	7.645000	7.7100	-1.027%	1,883,355	-66.537%
2025-10-03	7.7100	7.8755	7.710000	7.7900	+1.169%	1,153,615	-66.881%
2025-10-02	7.8700	7.9100	7.670000	7.7000	-2.284%	1,934,558	-66.494%
2025-10-01	7.8600	8.0000	7.860000	7.8800	-0.631%	1,049,262	-67.259%
2025-09-30	7.7400	7.9400	7.730000	7.9300	+2.455%	3,502,612	-67.465%
2025-09-29	7.7500	7.8200	7.660000	7.7400	0.000%	7,606,619	-66.667%
2025-09-26	7.6800	8.0300	7.680000	7.7400	+0.781%	2,197,072	-66.667%
2025-09-25	7.7200	7.8000	7.660000	7.6800	-0.130%	1,599,449	-66.406%
2025-09-24	7.7500	7.7750	7.680000	7.6900	-0.646%	1,789,727	-66.450%
2025-09-23	7.7600	7.8800	7.695000	7.7400	-0.514%	1,774,304	-66.667%
2025-09-22	7.8900	7.8900	7.740000	7.7800	-0.892%	2,107,077	-66.838%
2025-09-19	7.9300	7.9400	7.840000	7.8500	-0.633%	2,065,617	-67.134%
2025-09-18	7.8100	7.9600	7.780000	7.9000	+1.282%	3,658,688	-67.342%
2025-09-17	7.8600	7.9100	7.755000	7.8000	-0.637%	3,673,110	-66.923%
2025-09-16	7.8600	7.9800	7.630000	7.8500	+5.795%	4,744,017	-67.134%
2025-09-15	7.5000	7.5050	7.400000	7.4200	-1.198%	1,654,034	-65.229%
2025-09-12	7.6000	7.6000	7.490000	7.5100	-1.054%	1,305,664	-65.646%
2025-09-11	7.4800	7.6300	7.480000	7.5900	+1.335%	1,160,540	-66.008%
2025-09-10	7.6700	7.7300	7.480000	7.4900	-2.601%	1,943,858	-65.554%
2025-09-09	7.6800	7.7498	7.670000	7.6900	-0.259%	1,183,921	-66.450%
2025-09-08	7.7800	7.8150	7.670000	7.7100	-1.533%	1,200,082	-66.537%
2025-09-05	7.8500	7.8850	7.730000	7.8300	+0.513%	1,193,327	-67.050%
2025-09-04	7.7900	7.8500	7.700000	7.7900	+0.387%	927,684	-66.881%
2025-09-03	7.6800	7.7700	7.610000	7.7600	+0.779%	968,223	-66.753%
2025-09-02	7.7500	7.7950	7.645000	7.7000	-1.660%	1,392,545	-66.494%
2025-08-29	7.8300	7.8650	7.800000	7.8300	-0.128%	903,000	-67.050%
2025-08-28	7.9100	7.9159	7.755000	7.8400	-0.634%	839,870	-67.092%
2025-08-27	7.8000	7.9000	7.780000	7.8900	+1.284%	936,466	-67.300%
2025-08-26	7.7600	7.8550	7.715000	7.7900	+0.646%	1,762,196	-66.881%
2025-08-25	7.7600	7.8300	7.660000	7.7400	-0.386%	1,938,422	-66.667%
2025-08-22	7.7000	7.8900	7.670000	7.7700	+1.702%	2,592,628	-66.795%
2025-08-21	7.6300	7.7200	7.590000	7.6400	-0.261%	1,455,268	-66.230%
2025-08-20	7.7700	7.8900	7.660000	7.6600	-1.034%	1,700,478	-66.319%
2025-08-19	7.7300	7.7890	7.660000	7.7400	+0.781%	1,905,914	-66.667%
2025-08-18	7.8600	7.9200	7.680000	7.6800	-2.538%	1,126,616	-66.406%
2025-08-15	7.7900	7.9000	7.750000	7.8800	+1.026%	1,673,679	-67.259%
2025-08-14	7.8600	7.8900	7.750000	7.8000	-1.391%	1,190,438	-66.923%
2025-08-13	7.6500	7.9300	7.580000	7.9100	+3.942%	2,486,688	-67.383%
2025-08-12	7.6800	7.8000	7.490000	7.6100	-3.793%	6,118,448	-66.097%
2025-08-11	8.1100	8.2500	7.870000	7.9100	-1.617%	3,400,104	-67.383%
2025-08-08	8.3800	8.3800	7.975000	8.0400	-3.597%	4,207,562	-67.910%
2025-08-07	8.8000	8.8200	8.245000	8.3400	-3.695%	3,269,874	-69.065%
2025-08-06	8.6600	8.7850	8.633000	8.6600	-0.230%	1,049,355	-70.208%
2025-08-05	8.4800	8.6800	8.450000	8.6800	+2.479%	653,781	-70.276%
2025-08-04	8.6450	8.6450	8.385000	8.4700	+0.954%	927,650	-69.540%
2025-08-01	8.4700	8.4950	8.320000	8.3900	-0.238%	932,786	-69.249%
2025-07-31	8.3900	8.5050	8.305000	8.4100	-0.825%	2,129,559	-69.322%
2025-07-30	8.6800	8.6800	8.420000	8.4800	-2.191%	1,341,486	-69.575%
2025-07-29	8.6700	8.6800	8.600000	8.6700	+0.814%	1,839,856	-70.242%
2025-07-28	8.6400	8.6600	8.560000	8.6000	-0.693%	607,541	-70.000%
2025-07-25	8.7000	8.7000	8.620000	8.6600	-0.115%	557,110	-70.208%
2025-07-24	8.6600	8.7500	8.630000	8.6700	+0.115%	626,361	-70.242%
2025-07-23	8.7900	8.7900	8.595000	8.6600	-1.142%	577,009	-70.208%
2025-07-22	8.6500	8.7700	8.640000	8.7600	+1.038%	489,874	-70.548%
2025-07-21	8.6800	8.7750	8.650000	8.6700	+0.231%	498,662	-70.242%
2025-07-18	8.6700	8.7100	8.600000	8.6500	0.000%	863,169	-70.173%
2025-07-17	8.7600	8.8100	8.640000	8.6500	-1.030%	454,295	-70.173%
2025-07-16	8.6400	8.7950	8.570000	8.7400	+1.628%	628,908	-70.481%
2025-07-15	8.7100	8.7300	8.520000	8.6000	-1.149%	818,220	-70.000%
2025-07-14	8.6600	8.7400	8.640000	8.7000	0.000%	807,206	-70.345%
2025-07-11	8.5800	8.7200	8.560000	8.7000	+0.462%	1,034,924	-70.345%
2025-07-10	8.5400	8.8000	8.540000	8.6600	+0.932%	1,013,059	-70.208%
2025-07-09	8.6100	8.6750	8.570000	8.5800	-0.464%	986,058	-69.930%
2025-07-08	8.6600	8.7500	8.565000	8.6200	-0.231%	1,138,780	-70.070%
2025-07-07	8.7400	8.8200	8.600000	8.6400	-1.930%	874,474	-70.139%
2025-07-03	8.7500	8.8700	8.750000	8.8100	+0.456%	493,862	-70.715%
2025-07-02	8.7500	8.7900	8.595000	8.7700	+0.114%	1,491,628	-70.582%
2025-07-01	8.6500	8.8250	8.635000	8.7600	+1.272%	1,262,409	-70.548%
2025-06-30	8.7100	8.7700	8.545000	8.6500	-0.575%	981,050	-70.173%
2025-06-27	8.6800	8.7750	8.615000	8.7000	+0.811%	1,663,371	-70.345%
2025-06-26	8.3800	8.6650	8.280100	8.6300	+3.353%	996,383	-70.104%
2025-06-25	8.5500	8.6300	8.350000	8.3500	-2.681%	1,235,035	-69.102%
2025-06-24	8.6800	8.6800	8.515000	8.5800	-0.694%	803,490	-69.930%
2025-06-23	8.4800	8.6600	8.425000	8.6400	+1.887%	927,154	-70.139%
2025-06-20	8.5700	8.6250	8.405000	8.4800	-0.469%	2,068,467	-69.575%
2025-06-18	8.3800	8.5900	8.380000	8.5200	+1.429%	1,097,735	-69.718%
2025-06-17	8.4200	8.5000	8.360000	8.4000	-0.592%	1,213,808	-69.286%
2025-06-16	8.3700	8.5300	8.350000	8.4500	+1.319%	907,339	-69.467%
2025-06-13	8.3900	8.4850	8.280000	8.3400	-1.535%	1,304,908	-69.065%
2025-06-12	8.3000	8.5100	8.280000	8.4700	+1.437%	1,037,329	-69.540%
2025-06-11	8.4600	8.4950	8.310000	8.3500	-0.713%	1,141,632	-69.102%
2025-06-10	8.4400	8.4400	8.290000	8.4100	+0.238%	1,718,499	-69.322%
2025-06-09	8.3300	8.5200	8.290000	8.3900	+0.720%	1,229,467	-69.249%
2025-06-06	8.2700	8.3700	8.245000	8.3300	+1.585%	1,041,805	-69.028%
2025-06-05	8.1700	8.2450	8.120000	8.2000	+0.244%	702,933	-68.537%
2025-06-04	8.0900	8.1950	8.080000	8.1800	+0.988%	1,002,824	-68.460%
2025-06-03	7.9900	8.1100	7.940000	8.1000	+1.124%	788,985	-68.148%
2025-06-02	7.9500	8.0800	7.910000	8.0100	+0.376%	648,008	-67.790%
2025-05-30	7.9400	8.0200	7.900000	7.9800	-0.125%	863,459	-67.669%
2025-05-29	7.9300	8.0400	7.930000	7.9900	+0.757%	391,803	-67.710%
2025-05-28	7.9200	7.9800	7.895000	7.9300	-0.126%	457,974	-67.465%
2025-05-27	7.9100	8.0050	7.800000	7.9400	+1.795%	872,946	-67.506%
2025-05-23	7.8000	7.8500	7.769000	7.8000	-0.510%	809,200	-66.923%
2025-05-22	7.9000	7.9000	7.775000	7.8400	-1.135%	830,293	-67.092%
2025-05-21	8.1300	8.1650	7.910000	7.9300	-3.410%	751,187	-67.465%
2025-05-20	8.2800	8.3000	8.170000	8.2100	-1.084%	407,424	-68.575%
2025-05-19	8.1700	8.3250	8.150000	8.3000	+0.606%	480,442	-68.916%
2025-05-16	8.2000	8.2600	8.180000	8.2500	+0.856%	937,164	-68.727%
2025-05-15	7.9700	8.1900	7.970000	8.1800	+2.635%	609,979	-68.460%
2025-05-14	8.0000	8.0000	7.880000	7.9700	-0.375%	775,964	-67.629%
2025-05-13	8.1100	8.1250	7.940000	8.0000	-0.621%	710,648	-67.750%
2025-05-12	7.9900	8.1000	7.860000	8.0500	+2.287%	744,188	-67.950%
2025-05-09	8.0400	8.1700	7.835000	7.8700	-1.502%	936,628	-67.217%
2025-05-08	8.1700	8.1800	7.960000	7.9900	-1.358%	579,325	-67.710%
2025-05-07	8.0500	8.1100	8.004500	8.1000	+0.872%	827,631	-68.148%
2025-05-06	8.0300	8.0450	7.945000	8.0300	-0.372%	500,128	-67.870%
2025-05-05	8.2300	8.2300	8.040000	8.0600	-2.303%	701,653	-67.990%
2025-05-02	8.1200	8.3250	8.120000	8.2500	+2.104%	953,077	-68.727%
2025-05-01	7.9000	8.1250	7.805000	8.0800	+2.149%	1,019,077	-68.069%
2025-04-30	7.7700	7.9700	7.705000	7.9100	+1.280%	1,202,164	-67.383%
2025-04-29	7.7200	7.8311	7.720000	7.8100	+0.515%	663,448	-66.965%
2025-04-28	7.7000	7.8300	7.670000	7.7700	+0.648%	585,760	-66.795%
2025-04-25	7.6900	7.7700	7.650000	7.7200	-0.387%	829,499	-66.580%
2025-04-24	7.7700	7.8000	7.705000	7.7500	-0.257%	662,422	-66.710%
2025-04-23	7.8600	7.9200	7.710100	7.7700	0.000%	772,540	-66.795%
2025-04-22	7.7100	7.8150	7.685000	7.7700	+1.969%	865,802	-66.795%
2025-04-21	7.7600	7.8000	7.545000	7.6200	-2.682%	661,183	-66.142%
2025-04-17	7.6600	7.9050	7.660000	7.8300	+2.086%	844,345	-67.050%
2025-04-16	7.7200	7.8000	7.610000	7.6700	-0.776%	576,099	-66.362%
2025-04-15	7.6800	7.7850	7.650000	7.7300	+0.390%	749,900	-66.624%
2025-04-14	7.6300	7.7650	7.580000	7.7000	+1.449%	891,227	-66.494%
2025-04-11	7.4400	7.6250	7.310000	7.5900	+1.200%	1,035,243	-66.008%
2025-04-10	7.4500	7.5600	7.210000	7.5000	-1.445%	1,327,812	-65.600%
2025-04-09	7.3300	7.7300	6.890000	7.6100	+5.110%	1,323,550	-66.097%
2025-04-08	7.8300	7.8300	7.215000	7.2400	-5.111%	1,281,216	-64.365%
2025-04-07	7.6600	7.9850	7.420000	7.6300	-2.554%	1,739,050	-66.186%
2025-04-04	8.2300	8.2450	7.830000	7.8300	-7.117%	1,532,268	-67.050%
2025-04-03	8.7200	8.8300	8.375000	8.4300	-4.638%	902,703	-69.395%
2025-04-02	8.8000	8.8700	8.720000	8.8400	-0.113%	499,434	-70.814%
2025-04-01	8.7700	8.8850	8.680000	8.8500	+0.568%	747,682	-70.847%
2025-03-31	8.7700	8.8500	8.680000	8.8000	+0.571%	1,000,470	-70.682%
2025-03-28	8.6900	8.7600	8.600000	8.7500	+1.156%	453,364	-70.514%
2025-03-27	8.6600	8.7750	8.600000	8.6500	+0.116%	695,548	-70.173%
2025-03-26	8.5800	8.6500	8.480000	8.6400	+1.171%	588,274	-70.139%
2025-03-25	8.6900	8.7100	8.465000	8.5400	-1.726%	709,403	-69.789%
2025-03-24	8.6300	8.7350	8.630000	8.6900	+0.929%	533,333	-70.311%
2025-03-21	8.6500	8.6900	8.540000	8.6100	-1.148%	1,392,782	-70.035%
2025-03-20	8.6600	8.7600	8.645000	8.7100	0.000%	438,133	-70.379%
2025-03-19	8.7100	8.7850	8.640000	8.7100	-0.457%	843,019	-70.379%
2025-03-18	8.7500	8.7700	8.636439	8.7500	-0.114%	594,786	-70.514%
2025-03-17	8.6900	8.7900	8.690000	8.7600	+0.229%	443,690	-70.548%
2025-03-14	8.7800	8.8050	8.670000	8.7400	-0.228%	476,612	-70.481%
2025-03-13	8.9300	8.9500	8.680000	8.7600	-1.684%	920,847	-70.548%
2025-03-12	8.9200	8.9850	8.800000	8.9100	0.000%	1,051,598	-71.044%
2025-03-11	8.6700	8.9300	8.630000	8.9100	+2.887%	1,398,601	-71.044%
2025-03-10	8.7600	8.7850	8.390000	8.6600	-1.479%	2,451,993	-70.208%
2025-03-07	8.8900	8.9400	8.680000	8.7900	-0.902%	759,799	-70.648%
2025-03-06	8.9400	9.0000	8.800000	8.8700	-1.772%	780,043	-70.913%