AKR
Acadia Realty Trust
stockNYSE
At CloseNov 13, 2026 3:59:59 PM EST
20.22USD-0.148%(-0.03)1,427,591
After-hoursNov 13, 2026 4:00:30 PM EST
20.21USD-0.049%(-0.01)
AKR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 20.27 | 20.42 | 20.21 | 20.21 | -0.198% | 1,427,591 | 0.000% |
| 2026-11-12 | 20.19 | 20.38 | 20.00 | 20.25 | +0.546% | 1,855,950 | -0.198% |
| 2026-11-11 | 19.66 | 20.14 | 19.63 | 20.14 | +1.461% | 1,850,890 | +0.348% |
| 2026-11-10 | 19.73 | 19.88 | 19.54 | 19.85 | -0.601% | 1,405,121 | +1.814% |
| 2026-11-09 | 19.92 | 20.14 | 19.74 | 19.97 | +0.859% | 1,243,643 | +1.202% |
| 2026-11-06 | 19.42 | 19.86 | 19.34 | 19.80 | +0.559% | 1,062,801 | +2.071% |
| 2026-11-05 | 20.02 | 20.21 | 19.62 | 19.69 | -0.906% | 1,527,090 | +2.641% |
| 2026-11-04 | 19.47 | 19.93 | 19.36 | 19.87 | +3.760% | 1,414,675 | +1.711% |
| 2026-11-03 | 19.34 | 19.49 | 19.02 | 19.15 | -1.238% | 2,198,416 | +5.535% |
| 2026-11-02 | 18.71 | 19.52 | 18.71 | 19.39 | +1.892% | 2,369,620 | +4.229% |
| 2026-10-30 | 19.12 | 19.24 | 18.94 | 19.03 | -0.210% | 1,042,545 | +6.201% |
| 2026-10-29 | 18.86 | 19.09 | 18.78 | 19.07 | +2.417% | 883,810 | +5.978% |
| 2026-10-28 | 18.73 | 18.81 | 18.55 | 18.62 | -1.273% | 1,204,580 | +8.539% |
| 2026-10-27 | 18.81 | 18.93 | 18.75 | 18.86 | +0.159% | 1,004,417 | +7.158% |
| 2026-10-26 | 18.73 | 18.95 | 18.73 | 18.83 | +0.266% | 929,622 | +7.329% |
| 2026-10-23 | 18.88 | 18.88 | 18.64 | 18.78 | 0.000% | 797,033 | +7.614% |
| 2026-10-22 | 18.30 | 18.87 | 18.25 | 18.78 | +3.187% | 1,701,221 | +7.614% |
| 2026-10-21 | 18.52 | 18.61 | 18.14 | 18.20 | -1.515% | 1,194,867 | +11.044% |
| 2026-10-20 | 18.38 | 18.71 | 18.37 | 18.48 | +1.039% | 1,127,505 | +9.361% |
| 2026-10-19 | 18.53 | 18.65 | 18.29 | 18.29 | -1.614% | 975,424 | +10.498% |
| 2026-10-16 | 18.65 | 18.87 | 18.49 | 18.59 | +0.324% | 1,410,450 | +8.714% |
| 2026-10-15 | 18.30 | 18.53 | 18.17 | 18.53 | +2.432% | 1,715,638 | +9.066% |
| 2026-10-14 | 18.17 | 18.23 | 17.96 | 18.09 | -0.931% | 1,395,416 | +11.719% |
| 2026-10-13 | 18.52 | 18.52 | 18.13 | 18.26 | -0.490% | 918,272 | +10.679% |
| 2026-10-12 | 18.14 | 18.41 | 18.11 | 18.35 | +0.603% | 975,753 | +10.136% |
| 2026-10-09 | 18.20 | 18.30 | 18.12 | 18.24 | +0.330% | 839,249 | +10.800% |
| 2026-10-08 | 18.09 | 18.24 | 17.98 | 18.18 | +0.553% | 1,293,299 | +11.166% |
| 2026-10-07 | 18.38 | 18.55 | 18.05 | 18.08 | -1.686% | 1,165,844 | +11.781% |
| 2026-10-06 | 18.44 | 18.58 | 18.30 | 18.39 | -0.109% | 1,190,832 | +9.897% |
| 2026-10-05 | 18.55 | 18.63 | 18.36 | 18.41 | -1.181% | 1,756,101 | +9.777% |
| 2026-10-02 | 18.81 | 18.87 | 18.54 | 18.63 | -0.268% | 1,528,269 | +8.481% |
| 2026-10-01 | 18.75 | 18.83 | 18.45 | 18.68 | -0.320% | 1,320,773 | +8.191% |
| 2026-09-30 | 19.05 | 19.10 | 18.68 | 18.74 | -2.396% | 1,638,648 | +7.844% |
| 2026-09-29 | 19.15 | 19.37 | 19.11 | 19.20 | -0.312% | 1,121,387 | +5.260% |
| 2026-09-28 | 19.21 | 19.30 | 19.04 | 19.26 | +0.104% | 982,867 | +4.933% |
| 2026-09-25 | 19.20 | 19.27 | 19.01 | 19.24 | +0.156% | 949,051 | +5.042% |
| 2026-09-24 | 19.14 | 19.26 | 19.01 | 19.21 | +0.523% | 967,894 | +5.206% |
| 2026-09-23 | 19.22 | 19.26 | 19.07 | 19.11 | -1.342% | 946,885 | +5.756% |
| 2026-09-22 | 19.65 | 19.65 | 19.35 | 19.37 | +0.103% | 815,026 | +4.337% |
| 2026-09-21 | 19.36 | 19.40 | 19.18 | 19.35 | +0.363% | 686,373 | +4.444% |
| 2026-09-18 | 19.63 | 19.63 | 19.19 | 19.28 | -0.155% | 2,129,225 | +4.824% |
| 2026-09-17 | 19.54 | 19.59 | 19.23 | 19.31 | -0.515% | 1,110,987 | +4.661% |
| 2026-09-16 | 19.65 | 19.82 | 19.28 | 19.41 | -1.171% | 1,029,834 | +4.122% |
| 2026-09-15 | 19.70 | 19.90 | 19.62 | 19.64 | -0.908% | 2,598,401 | +2.902% |
| 2026-09-14 | 20.17 | 20.17 | 19.68 | 19.82 | +0.253% | 1,927,393 | +1.968% |
| 2026-09-11 | 20.06 | 20.08 | 19.70 | 19.77 | -0.753% | 1,224,718 | +2.226% |
| 2026-09-10 | 20.12 | 20.27 | 19.81 | 19.92 | -0.896% | 1,196,611 | +1.456% |
| 2026-09-09 | 20.47 | 20.47 | 20.01 | 20.10 | -1.325% | 1,490,910 | +0.547% |
| 2026-09-08 | 20.27 | 20.48 | 20.23 | 20.37 | +0.394% | 875,316 | -0.785% |
| 2026-09-04 | 20.21 | 20.54 | 20.21 | 20.29 | +0.049% | 1,137,000 | -0.394% |
| 2026-09-03 | 20.29 | 20.56 | 20.11 | 20.28 | -0.539% | 1,978,810 | -0.345% |
| 2026-09-02 | 20.59 | 20.59 | 20.27 | 20.39 | -0.293% | 1,564,117 | -0.883% |
| 2026-09-01 | 20.53 | 20.58 | 20.25 | 20.45 | -0.098% | 2,470,242 | -1.174% |
| 2026-08-31 | 20.63 | 20.79 | 20.38 | 20.47 | -1.207% | 1,491,085 | -1.270% |
| 2026-08-28 | 20.97 | 21.12 | 20.71 | 20.72 | -0.861% | 715,285 | -2.461% |
| 2026-08-27 | 20.95 | 20.99 | 20.79 | 20.90 | -0.854% | 781,783 | -3.301% |
| 2026-08-26 | 21.28 | 21.28 | 20.98 | 21.08 | -0.753% | 1,000,030 | -4.127% |
| 2026-08-25 | 21.41 | 21.41 | 21.21 | 21.24 | -0.469% | 1,645,106 | -4.849% |
| 2026-08-24 | 21.31 | 22.82 | 21.03 | 21.34 | +1.378% | 1,146,189 | -5.295% |
| 2026-08-21 | 21.10 | 21.21 | 20.82 | 21.05 | +0.095% | 758,909 | -3.990% |
| 2026-08-20 | 21.04 | 21.15 | 20.95 | 21.03 | -0.708% | 1,049,067 | -3.899% |
| 2026-08-19 | 21.20 | 21.29 | 21.03 | 21.18 | +0.618% | 4,804,557 | -4.580% |
| 2026-08-18 | 21.09 | 21.31 | 20.91 | 21.05 | +1.105% | 1,356,317 | -3.990% |
| 2026-08-17 | 20.68 | 20.84 | 20.63 | 20.82 | -0.144% | 841,000 | -2.930% |
| 2026-08-14 | 20.79 | 20.95 | 20.71 | 20.85 | +0.048% | 910,530 | -3.070% |
| 2026-08-13 | 20.88 | 20.95 | 20.68 | 20.84 | +0.676% | 722,476 | -3.023% |
| 2026-08-12 | 20.67 | 20.83 | 20.60 | 20.70 | +0.437% | 1,153,340 | -2.367% |
| 2026-08-11 | 20.22 | 20.63 | 20.08 | 20.61 | +1.728% | 2,060,130 | -1.941% |
| 2026-08-10 | 20.49 | 20.55 | 20.15 | 20.26 | -1.889% | 1,159,390 | -0.247% |
| 2026-08-07 | 20.78 | 21.05 | 20.64 | 20.65 | -0.290% | 1,269,134 | -2.131% |
| 2026-08-06 | 21.58 | 21.58 | 20.50 | 20.71 | -3.630% | 2,559,445 | -2.414% |
| 2026-08-05 | 21.67 | 21.67 | 21.23 | 21.49 | -0.785% | 1,669,487 | -5.956% |
| 2026-08-04 | 22.12 | 22.27 | 21.66 | 21.66 | -3.087% | 1,586,809 | -6.694% |
| 2026-08-03 | 22.57 | 22.80 | 22.30 | 22.35 | -0.534% | 1,199,455 | -9.575% |
| 2026-07-31 | 22.48 | 22.54 | 22.19 | 22.47 | +0.178% | 1,141,216 | -10.058% |
| 2026-07-30 | 22.58 | 22.63 | 22.13 | 22.43 | -0.884% | 1,444,428 | -9.897% |
| 2026-07-29 | 22.74 | 23.03 | 22.30 | 22.63 | +2.213% | 2,071,107 | -10.694% |
| 2026-07-28 | 22.48 | 22.52 | 22.13 | 22.14 | -1.117% | 1,260,980 | -8.717% |
| 2026-07-27 | 22.39 | 22.62 | 22.20 | 22.39 | +0.045% | 916,347 | -9.736% |
| 2026-07-24 | 22.13 | 22.47 | 22.06 | 22.38 | +1.774% | 737,266 | -9.696% |
| 2026-07-23 | 22.23 | 22.32 | 21.85 | 21.99 | -1.434% | 1,315,391 | -8.095% |
| 2026-07-22 | 22.71 | 22.75 | 22.12 | 22.31 | -1.805% | 1,369,205 | -9.413% |
| 2026-07-21 | 22.44 | 22.72 | 22.39 | 22.72 | +1.610% | 1,289,136 | -11.048% |
| 2026-07-20 | 22.35 | 22.57 | 22.30 | 22.36 | -0.445% | 1,212,294 | -9.615% |
| 2026-07-17 | 22.03 | 22.48 | 22.03 | 22.46 | +1.491% | 1,514,722 | -10.018% |
| 2026-07-16 | 21.50 | 22.21 | 21.45 | 22.13 | +3.460% | 1,851,092 | -8.676% |
| 2026-07-15 | 21.55 | 21.61 | 21.30 | 21.39 | +0.140% | 1,684,496 | -5.517% |
| 2026-07-14 | 21.43 | 21.61 | 21.36 | 21.36 | +0.094% | 1,742,815 | -5.384% |
| 2026-07-13 | 21.39 | 21.45 | 21.21 | 21.34 | +0.235% | 729,191 | -5.295% |
| 2026-07-10 | 21.38 | 21.38 | 21.06 | 21.29 | +0.188% | 707,573 | -5.073% |
| 2026-07-09 | 21.32 | 21.41 | 21.16 | 21.25 | -0.282% | 897,037 | -4.894% |
| 2026-07-08 | 21.25 | 21.47 | 21.21 | 21.31 | -0.514% | 1,439,150 | -5.162% |
| 2026-07-07 | 21.51 | 21.61 | 21.32 | 21.42 | +0.516% | 1,074,663 | -5.649% |
| 2026-07-06 | 21.30 | 21.60 | 21.18 | 21.31 | +0.188% | 1,372,024 | -5.162% |
| 2026-07-02 | 21.18 | 21.34 | 21.08 | 21.27 | +1.045% | 1,331,170 | -4.984% |
| 2026-07-01 | 21.03 | 21.14 | 20.79 | 21.05 | +0.670% | 1,870,460 | -3.990% |
| 2026-06-30 | 21.11 | 21.37 | 20.89 | 20.91 | -2.472% | 1,719,707 | -3.348% |
| 2026-06-29 | 21.77 | 21.86 | 21.41 | 21.44 | -2.011% | 2,192,863 | -5.737% |
| 2026-06-26 | 21.71 | 22.06 | 21.59 | 21.88 | +0.876% | 4,108,127 | -7.633% |
| 2026-06-25 | 21.92 | 22.06 | 21.61 | 21.69 | -0.687% | 1,666,248 | -6.823% |
| 2026-06-24 | 21.71 | 21.86 | 21.59 | 21.84 | +0.831% | 3,776,741 | -7.463% |
| 2026-06-23 | 21.39 | 21.68 | 21.28 | 21.66 | +1.929% | 1,447,416 | -6.694% |
| 2026-06-22 | 21.14 | 21.52 | 21.05 | 21.25 | +0.568% | 1,432,203 | -4.894% |
| 2026-06-18 | 21.22 | 21.37 | 20.96 | 21.13 | -0.189% | 2,389,687 | -4.354% |
| 2026-06-17 | 21.85 | 21.85 | 21.13 | 21.17 | -2.487% | 1,921,358 | -4.535% |
| 2026-06-16 | 21.70 | 21.85 | 21.54 | 21.71 | -0.046% | 1,659,938 | -6.909% |
| 2026-06-15 | 22.08 | 22.18 | 21.64 | 21.72 | -1.675% | 1,969,468 | -6.952% |
| 2026-06-12 | 22.00 | 22.24 | 21.91 | 22.09 | +0.546% | 1,835,523 | -8.511% |
| 2026-06-11 | 21.59 | 22.01 | 21.43 | 21.97 | +2.664% | 2,320,280 | -8.011% |
| 2026-06-10 | 21.68 | 21.84 | 21.35 | 21.40 | -5.016% | 6,729,901 | -5.561% |
| 2026-06-09 | 22.41 | 22.90 | 22.39 | 22.53 | +1.532% | 1,291,195 | -10.297% |
| 2026-06-08 | 22.48 | 22.58 | 22.17 | 22.19 | -0.937% | 1,207,136 | -8.923% |
| 2026-06-05 | 21.93 | 22.52 | 21.89 | 22.40 | +2.097% | 912,544 | -9.777% |
| 2026-06-04 | 22.09 | 22.17 | 21.76 | 21.94 | +0.735% | 880,430 | -7.885% |
| 2026-06-03 | 21.78 | 21.94 | 21.75 | 21.78 | -0.593% | 987,386 | -7.208% |
| 2026-06-02 | 21.72 | 22.00 | 21.69 | 21.91 | +0.968% | 601,013 | -7.759% |
| 2026-06-01 | 21.82 | 21.96 | 21.67 | 21.70 | -1.453% | 1,095,112 | -6.866% |
| 2026-05-29 | 22.49 | 22.50 | 21.98 | 22.02 | -1.872% | 1,251,274 | -8.220% |
| 2026-05-28 | 22.22 | 22.50 | 22.12 | 22.44 | +0.583% | 700,980 | -9.938% |
| 2026-05-27 | 22.31 | 22.43 | 22.25 | 22.31 | -0.134% | 1,114,775 | -9.413% |
| 2026-05-26 | 21.95 | 22.35 | 21.95 | 22.34 | +1.730% | 1,320,362 | -9.534% |
| 2026-05-22 | 21.91 | 21.99 | 21.77 | 21.96 | +0.642% | 1,339,693 | -7.969% |
| 2026-05-21 | 21.35 | 22.03 | 21.21 | 21.82 | +1.867% | 1,588,604 | -7.379% |
| 2026-05-20 | 21.18 | 21.44 | 21.11 | 21.42 | +1.420% | 865,813 | -5.649% |
| 2026-05-19 | 21.10 | 21.25 | 20.89 | 21.12 | +0.380% | 809,346 | -4.309% |
| 2026-05-18 | 21.01 | 21.33 | 21.00 | 21.04 | +0.622% | 954,092 | -3.945% |
| 2026-05-15 | 21.11 | 21.11 | 20.88 | 20.91 | -1.228% | 1,098,313 | -3.348% |
| 2026-05-14 | 21.31 | 21.37 | 21.11 | 21.17 | +0.095% | 702,852 | -4.535% |
| 2026-05-13 | 21.50 | 21.51 | 21.09 | 21.15 | -2.038% | 847,251 | -4.444% |
| 2026-05-12 | 21.86 | 21.88 | 21.52 | 21.59 | -0.918% | 715,255 | -6.392% |
| 2026-05-11 | 21.80 | 21.95 | 21.66 | 21.79 | +0.092% | 702,819 | -7.251% |
| 2026-05-08 | 21.96 | 22.00 | 21.70 | 21.77 | -0.775% | 640,535 | -7.166% |
| 2026-05-07 | 22.24 | 22.27 | 21.86 | 21.94 | -0.993% | 630,453 | -7.885% |
| 2026-05-06 | 22.09 | 22.22 | 22.02 | 22.16 | +0.773% | 880,365 | -8.800% |
| 2026-05-05 | 21.78 | 22.09 | 21.70 | 21.99 | +1.290% | 837,205 | -8.095% |
| 2026-05-04 | 21.40 | 21.78 | 21.38 | 21.71 | +0.930% | 1,065,805 | -6.909% |
| 2026-05-01 | 21.66 | 21.66 | 21.32 | 21.51 | -0.509% | 1,956,629 | -6.044% |
| 2026-04-30 | 21.80 | 22.00 | 21.50 | 21.62 | -0.139% | 2,079,582 | -6.522% |
| 2026-04-29 | 21.84 | 21.86 | 21.18 | 21.65 | +2.123% | 1,348,041 | -6.651% |
| 2026-04-28 | 21.47 | 21.51 | 21.07 | 21.20 | -0.188% | 967,064 | -4.670% |
| 2026-04-27 | 20.88 | 21.26 | 20.86 | 21.24 | +1.578% | 668,191 | -4.849% |
| 2026-04-24 | 20.83 | 21.19 | 20.75 | 20.91 | -0.143% | 1,252,974 | -3.348% |
| 2026-04-23 | 20.67 | 21.03 | 20.66 | 20.94 | +0.867% | 1,366,425 | -3.486% |
| 2026-04-22 | 21.20 | 21.20 | 20.65 | 20.76 | -1.565% | 1,340,512 | -2.649% |
| 2026-04-21 | 21.23 | 21.43 | 21.05 | 21.09 | -1.449% | 1,372,003 | -4.173% |
| 2026-04-20 | 21.60 | 21.75 | 21.32 | 21.40 | -1.519% | 1,229,597 | -5.561% |
| 2026-04-17 | 21.37 | 21.76 | 21.31 | 21.73 | +2.163% | 873,724 | -6.995% |
| 2026-04-16 | 21.07 | 21.31 | 21.07 | 21.27 | +0.663% | 563,888 | -4.984% |
| 2026-04-15 | 20.89 | 21.14 | 20.80 | 21.13 | +0.763% | 1,335,588 | -4.354% |
| 2026-04-14 | 20.67 | 20.97 | 20.59 | 20.97 | +1.060% | 1,102,390 | -3.624% |
| 2026-04-13 | 20.58 | 20.78 | 20.41 | 20.75 | +0.096% | 1,139,555 | -2.602% |
| 2026-04-10 | 20.43 | 20.76 | 20.17 | 20.73 | +1.767% | 821,788 | -2.508% |
| 2026-04-09 | 19.97 | 20.47 | 19.97 | 20.37 | +1.042% | 1,178,281 | -0.785% |
| 2026-04-08 | 20.29 | 20.34 | 20.05 | 20.16 | +1.408% | 1,482,047 | +0.248% |
| 2026-04-07 | 19.40 | 20.00 | 19.40 | 19.88 | +2.316% | 909,469 | +1.660% |
| 2026-04-06 | 19.28 | 19.46 | 19.18 | 19.43 | +0.051% | 787,252 | +4.014% |
| 2026-04-02 | 19.11 | 19.51 | 19.02 | 19.42 | +0.883% | 1,372,142 | +4.068% |
| 2026-04-01 | 19.09 | 19.33 | 19.06 | 19.25 | +0.680% | 946,342 | +4.987% |
| 2026-03-31 | 18.97 | 19.45 | 18.61 | 19.12 | +1.218% | 1,665,920 | +5.701% |
| 2026-03-30 | 18.97 | 19.27 | 18.83 | 18.89 | +0.639% | 1,420,858 | +6.988% |
| 2026-03-27 | 19.03 | 19.14 | 18.75 | 18.77 | -1.984% | 1,417,346 | +7.672% |
| 2026-03-26 | 19.14 | 19.47 | 19.11 | 19.15 | -0.052% | 1,143,289 | +5.535% |
| 2026-03-25 | 19.45 | 19.45 | 19.13 | 19.16 | -0.104% | 738,641 | +5.480% |
| 2026-03-24 | 19.25 | 19.50 | 19.11 | 19.18 | -1.236% | 918,566 | +5.370% |
| 2026-03-23 | 19.72 | 19.80 | 19.40 | 19.42 | +0.155% | 1,309,855 | +4.068% |
| 2026-03-20 | 20.31 | 20.31 | 19.25 | 19.39 | -4.294% | 2,266,475 | +4.229% |
| 2026-03-19 | 19.92 | 20.41 | 19.75 | 20.26 | +0.896% | 2,317,427 | -0.247% |
| 2026-03-18 | 20.53 | 20.55 | 20.08 | 20.08 | -2.807% | 1,245,158 | +0.647% |
| 2026-03-17 | 20.56 | 20.78 | 20.46 | 20.66 | +1.324% | 1,126,579 | -2.178% |
| 2026-03-16 | 20.36 | 20.67 | 20.34 | 20.39 | +1.191% | 660,570 | -0.883% |
| 2026-03-13 | 20.60 | 20.82 | 20.12 | 20.15 | -1.419% | 1,041,447 | +0.298% |
| 2026-03-12 | 20.37 | 20.61 | 20.25 | 20.44 | -0.729% | 855,485 | -1.125% |
| 2026-03-11 | 20.62 | 20.66 | 20.36 | 20.59 | -0.531% | 630,360 | -1.846% |
| 2026-03-10 | 20.55 | 20.93 | 20.46 | 20.70 | -0.193% | 674,190 | -2.367% |
| 2026-03-09 | 20.66 | 20.84 | 20.17 | 20.74 | -0.528% | 843,428 | -2.555% |
| 2026-03-06 | 21.09 | 21.11 | 20.69 | 20.85 | -2.479% | 909,760 | -3.070% |
| 2026-03-05 | 21.10 | 21.47 | 20.84 | 21.38 | +0.328% | 2,888,230 | -5.472% |
| 2026-03-04 | 20.97 | 21.46 | 20.84 | 21.31 | +1.476% | 1,233,557 | -5.162% |
| 2026-03-03 | 20.63 | 21.05 | 20.35 | 21.00 | +0.048% | 697,237 | -3.762% |
| 2026-03-02 | 20.83 | 21.14 | 20.73 | 20.99 | +0.335% | 997,537 | -3.716% |
| 2026-02-27 | 20.94 | 21.23 | 20.64 | 20.92 | +0.722% | 1,424,538 | -3.394% |
| 2026-02-26 | 20.63 | 20.82 | 20.47 | 20.77 | +1.169% | 1,014,159 | -2.696% |
| 2026-02-25 | 20.53 | 20.65 | 20.33 | 20.53 | +0.244% | 578,449 | -1.559% |
| 2026-02-24 | 20.63 | 20.69 | 20.38 | 20.48 | -0.389% | 901,697 | -1.318% |
| 2026-02-23 | 20.29 | 20.65 | 20.28 | 20.56 | +1.381% | 1,065,106 | -1.702% |
| 2026-02-20 | 20.08 | 20.33 | 19.92 | 20.28 | +1.400% | 949,434 | -0.345% |
| 2026-02-19 | 20.22 | 20.40 | 19.99 | 20.00 | -1.381% | 875,717 | +1.050% |
| 2026-02-18 | 20.57 | 20.66 | 20.25 | 20.28 | -1.266% | 862,562 | -0.345% |
| 2026-02-17 | 20.72 | 20.74 | 20.53 | 20.54 | -0.243% | 909,594 | -1.607% |
| 2026-02-13 | 20.32 | 20.76 | 20.12 | 20.59 | +1.880% | 1,587,479 | -1.846% |
| 2026-02-12 | 20.89 | 20.92 | 20.19 | 20.21 | -1.607% | 1,691,175 | 0.000% |
| 2026-02-11 | 22.36 | 22.36 | 20.53 | 20.54 | -4.153% | 1,457,496 | -1.607% |
| 2026-02-10 | 21.03 | 21.47 | 20.92 | 21.43 | +2.048% | 1,247,111 | -5.693% |
| 2026-02-09 | 20.69 | 21.07 | 20.69 | 21.00 | +0.095% | 1,082,811 | -3.762% |
| 2026-02-06 | 21.15 | 21.24 | 20.97 | 20.98 | -0.095% | 1,311,973 | -3.670% |
| 2026-02-05 | 20.80 | 21.03 | 20.59 | 21.00 | +1.205% | 1,048,609 | -3.762% |
| 2026-02-04 | 20.27 | 20.83 | 20.19 | 20.75 | +3.440% | 708,352 | -2.602% |
| 2026-02-03 | 19.78 | 20.11 | 19.68 | 20.06 | +0.956% | 1,333,361 | +0.748% |
| 2026-02-02 | 20.02 | 20.06 | 19.80 | 19.87 | -0.700% | 994,852 | +1.711% |
| 2026-01-30 | 19.69 | 20.04 | 19.55 | 20.01 | +1.163% | 1,495,786 | +1.000% |
| 2026-01-29 | 19.56 | 19.80 | 19.41 | 19.78 | +1.906% | 1,009,039 | +2.174% |
| 2026-01-28 | 19.77 | 19.86 | 19.25 | 19.41 | -1.472% | 1,030,732 | +4.122% |
| 2026-01-27 | 19.84 | 19.84 | 19.53 | 19.70 | -0.505% | 1,488,215 | +2.589% |
| 2026-01-26 | 20.07 | 20.11 | 19.79 | 19.80 | -0.950% | 1,312,776 | +2.071% |
| 2026-01-23 | 20.17 | 20.21 | 19.83 | 19.99 | -1.089% | 1,365,259 | +1.101% |
| 2026-01-22 | 20.77 | 20.83 | 20.17 | 20.21 | -1.798% | 1,082,239 | 0.000% |
| 2026-01-21 | 20.93 | 21.01 | 20.45 | 20.58 | -1.295% | 1,813,137 | -1.798% |
| 2026-01-20 | 20.83 | 20.95 | 20.69 | 20.85 | -0.950% | 1,470,514 | -3.070% |
| 2026-01-16 | 21.05 | 21.11 | 20.54 | 21.05 | +0.429% | 2,388,976 | -3.990% |
| 2026-01-15 | 20.98 | 21.20 | 20.89 | 20.96 | -0.238% | 888,644 | -3.578% |
| 2026-01-14 | 20.77 | 21.05 | 20.67 | 21.01 | +1.058% | 1,593,508 | -3.808% |
| 2026-01-13 | 21.06 | 21.23 | 20.73 | 20.79 | -0.574% | 1,370,472 | -2.790% |
| 2026-01-12 | 20.87 | 21.23 | 20.78 | 20.91 | -0.286% | 1,415,220 | -3.348% |
| 2026-01-09 | 20.98 | 21.15 | 20.88 | 20.97 | -0.475% | 2,979,532 | -3.624% |
| 2026-01-08 | 20.57 | 21.24 | 20.57 | 21.07 | +2.083% | 1,620,009 | -4.082% |
| 2026-01-07 | 20.97 | 21.07 | 20.61 | 20.64 | -1.197% | 2,502,353 | -2.083% |
| 2026-01-06 | 20.58 | 20.92 | 20.51 | 20.89 | +0.820% | 1,572,940 | -3.255% |
| 2026-01-05 | 20.51 | 20.75 | 20.40 | 20.72 | +0.388% | 1,646,355 | -2.461% |
| 2026-01-02 | 20.46 | 20.82 | 20.22 | 20.64 | +0.487% | 1,419,261 | -2.083% |
| 2025-12-31 | 21.15 | 21.15 | 20.41 | 20.54 | -1.250% | 1,234,036 | -1.607% |
| 2025-12-30 | 20.92 | 21.07 | 20.79 | 20.80 | -0.574% | 1,759,926 | -2.837% |
| 2025-12-29 | 21.09 | 21.17 | 20.86 | 20.92 | -0.476% | 864,843 | -3.394% |
| 2025-12-26 | 20.84 | 21.07 | 20.82 | 21.02 | +0.430% | 640,983 | -3.853% |
| 2025-12-24 | 20.57 | 20.95 | 20.57 | 20.93 | +1.602% | 435,480 | -3.440% |
| 2025-12-23 | 20.56 | 20.60 | 20.36 | 20.60 | +0.097% | 1,070,562 | -1.893% |
| 2025-12-22 | 20.40 | 20.80 | 20.29 | 20.58 | -0.097% | 949,584 | -1.798% |
| 2025-12-19 | 20.30 | 20.73 | 20.11 | 20.60 | +0.537% | 4,408,892 | -1.893% |
| 2025-12-18 | 20.39 | 20.54 | 20.32 | 20.49 | +1.085% | 1,119,065 | -1.367% |
| 2025-12-17 | 19.80 | 20.36 | 19.80 | 20.27 | +2.477% | 1,093,172 | -0.296% |
| 2025-12-16 | 20.27 | 20.27 | 19.78 | 19.78 | -1.982% | 1,058,926 | +2.174% |
| 2025-12-15 | 19.88 | 20.19 | 19.82 | 20.18 | +1.765% | 1,546,997 | +0.149% |
| 2025-12-12 | 20.21 | 20.26 | 19.79 | 19.83 | -1.539% | 1,912,514 | +1.916% |
| 2025-12-11 | 20.18 | 20.38 | 19.86 | 20.14 | +0.149% | 1,689,109 | +0.348% |
| 2025-12-10 | 19.98 | 20.46 | 19.74 | 20.11 | +1.157% | 1,557,690 | +0.497% |
| 2025-12-09 | 19.62 | 20.04 | 19.61 | 19.88 | +1.377% | 865,838 | +1.660% |
| 2025-12-08 | 19.73 | 19.79 | 19.51 | 19.61 | -0.356% | 691,129 | +3.060% |
| 2025-12-05 | 19.66 | 19.86 | 19.64 | 19.68 | -0.304% | 1,075,672 | +2.693% |
| 2025-12-04 | 19.70 | 19.93 | 19.58 | 19.74 | +0.254% | 1,442,969 | +2.381% |
| 2025-12-03 | 20.25 | 20.25 | 19.69 | 19.69 | -0.455% | 1,675,544 | +2.641% |
| 2025-12-02 | 20.33 | 20.35 | 19.78 | 19.78 | -2.224% | 1,106,892 | +2.174% |
| 2025-12-01 | 20.36 | 20.48 | 20.19 | 20.23 | -1.653% | 1,348,601 | -0.099% |
| 2025-11-28 | 20.40 | 20.60 | 20.35 | 20.57 | +0.390% | 465,127 | -1.750% |
| 2025-11-26 | 20.56 | 20.83 | 20.48 | 20.49 | -0.727% | 1,263,512 | -1.367% |
| 2025-11-25 | 20.14 | 20.73 | 20.04 | 20.64 | +2.483% | 1,023,851 | -2.083% |
| 2025-11-24 | 20.12 | 20.30 | 19.98 | 20.14 | -0.050% | 1,258,596 | +0.348% |
| 2025-11-21 | 19.83 | 20.25 | 19.68 | 20.15 | +2.545% | 1,303,636 | +0.298% |
| 2025-11-20 | 19.67 | 19.98 | 19.60 | 19.65 | +0.409% | 763,205 | +2.850% |
| 2025-11-19 | 19.84 | 19.94 | 19.57 | 19.57 | -1.757% | 698,832 | +3.270% |
| 2025-11-18 | 19.74 | 19.94 | 19.63 | 19.92 | +1.014% | 679,157 | +1.456% |
| 2025-11-17 | 20.33 | 20.33 | 19.64 | 19.72 | -2.231% | 878,726 | +2.485% |
| 2025-11-14 | 20.19 | 20.23 | 19.96 | 20.17 | +0.599% | 999,836 | +0.198% |
| 2025-11-13 | 20.02 | 20.22 | 19.95 | 20.05 | -0.595% | 1,217,007 | +0.798% |
| 2025-11-12 | 20.07 | 20.35 | 20.06 | 20.17 | +0.050% | 2,018,813 | +0.198% |
| 2025-11-11 | 19.91 | 20.25 | 19.86 | 20.16 | +1.767% | 1,081,162 | +0.248% |
| 2025-11-10 | 20.19 | 20.35 | 19.81 | 19.81 | -2.173% | 1,047,673 | +2.019% |
| 2025-11-07 | 20.02 | 20.25 | 19.82 | 20.25 | +1.504% | 1,053,615 | -0.198% |
| 2025-11-06 | 19.80 | 20.02 | 19.77 | 19.95 | +0.403% | 1,434,259 | +1.303% |
| 2025-11-05 | 19.87 | 20.00 | 19.70 | 19.87 | +0.506% | 1,297,894 | +1.711% |
| 2025-11-04 | 19.52 | 19.86 | 19.33 | 19.77 | +1.177% | 2,485,077 | +2.226% |
| 2025-11-03 | 18.86 | 19.55 | 18.64 | 19.54 | +2.465% | 2,146,585 | +3.429% |
| 2025-10-31 | 19.09 | 19.41 | 18.88 | 19.07 | -0.574% | 1,535,209 | +5.978% |
| 2025-10-30 | 19.14 | 19.38 | 18.98 | 19.18 | +0.471% | 2,637,920 | +5.370% |
| 2025-10-29 | 18.89 | 19.32 | 18.63 | 19.09 | -0.157% | 2,365,523 | +5.867% |
| 2025-10-28 | 19.84 | 19.84 | 19.10 | 19.12 | -3.629% | 1,641,496 | +5.701% |
| 2025-10-27 | 19.90 | 20.02 | 19.71 | 19.84 | -0.251% | 805,488 | +1.865% |
| 2025-10-24 | 19.97 | 20.08 | 19.88 | 19.89 | +0.050% | 594,557 | +1.609% |
| 2025-10-23 | 19.89 | 19.89 | 19.66 | 19.88 | +0.353% | 781,841 | +1.660% |
| 2025-10-22 | 19.59 | 19.88 | 19.54 | 19.81 | +1.694% | 1,154,317 | +2.019% |
| 2025-10-21 | 19.38 | 19.66 | 19.30 | 19.48 | +0.880% | 1,461,485 | +3.747% |
| 2025-10-20 | 19.56 | 19.67 | 19.15 | 19.31 | -0.873% | 1,133,691 | +4.661% |
| 2025-10-17 | 19.18 | 19.74 | 19.14 | 19.48 | +0.724% | 1,424,788 | +3.747% |
| 2025-10-16 | 19.34 | 19.39 | 19.02 | 19.34 | -0.052% | 1,061,517 | +4.498% |
| 2025-10-15 | 19.33 | 19.65 | 19.29 | 19.35 | +0.415% | 911,392 | +4.444% |
| 2025-10-14 | 19.04 | 19.33 | 18.98 | 19.27 | +0.574% | 1,593,793 | +4.878% |
| 2025-10-13 | 19.15 | 19.25 | 18.97 | 19.16 | +0.895% | 1,228,112 | +5.480% |
| 2025-10-10 | 19.68 | 19.70 | 18.96 | 18.99 | -2.964% | 1,217,314 | +6.424% |
| 2025-10-09 | 19.69 | 19.79 | 19.49 | 19.57 | -0.609% | 560,088 | +3.270% |
| 2025-10-08 | 19.61 | 19.70 | 19.47 | 19.69 | +0.102% | 586,921 | +2.641% |
| 2025-10-07 | 19.94 | 19.96 | 19.64 | 19.67 | -1.305% | 973,907 | +2.745% |
| 2025-10-06 | 19.97 | 20.34 | 19.91 | 19.93 | -0.300% | 1,719,898 | +1.405% |
| 2025-10-03 | 20.25 | 20.45 | 19.91 | 19.99 | -1.235% | 1,984,543 | +1.101% |
| 2025-10-02 | 20.26 | 20.38 | 19.98 | 20.24 | -0.638% | 1,563,046 | -0.148% |
| 2025-10-01 | 20.09 | 20.42 | 20.07 | 20.37 | +1.092% | 1,723,492 | -0.785% |
| 2025-09-30 | 20.01 | 20.15 | 19.92 | 20.15 | -0.198% | 2,480,527 | +0.298% |
| 2025-09-29 | 20.10 | 20.23 | 19.84 | 20.19 | +0.498% | 1,623,504 | +0.099% |
| 2025-09-26 | 20.11 | 20.22 | 19.96 | 20.09 | +0.050% | 2,064,223 | +0.597% |
| 2025-09-25 | 19.93 | 20.25 | 19.88 | 20.08 | +0.803% | 2,430,145 | +0.647% |
| 2025-09-24 | 20.19 | 20.21 | 19.91 | 19.92 | -1.386% | 2,063,339 | +1.456% |
| 2025-09-23 | 20.09 | 20.30 | 20.08 | 20.20 | +0.548% | 1,089,875 | +0.050% |
| 2025-09-22 | 20.28 | 20.28 | 20.02 | 20.09 | -0.986% | 1,116,478 | +0.597% |
| 2025-09-19 | 20.40 | 20.40 | 20.08 | 20.29 | -0.393% | 3,121,577 | -0.394% |
| 2025-09-18 | 20.23 | 20.44 | 20.19 | 20.37 | +0.892% | 1,176,524 | -0.785% |
| 2025-09-17 | 20.27 | 20.70 | 20.18 | 20.19 | +0.199% | 1,495,966 | +0.099% |
| 2025-09-16 | 20.13 | 20.22 | 20.02 | 20.15 | -0.297% | 1,756,721 | +0.298% |
| 2025-09-15 | 20.24 | 20.28 | 19.98 | 20.21 | +0.298% | 1,829,144 | 0.000% |
| 2025-09-12 | 20.16 | 20.32 | 19.87 | 20.15 | +1.922% | 2,141,544 | +0.298% |
| 2025-09-11 | 19.40 | 19.89 | 19.40 | 19.77 | +1.960% | 1,483,509 | +2.226% |
| 2025-09-10 | 19.36 | 19.55 | 19.32 | 19.39 | -0.052% | 1,777,770 | +4.229% |
| 2025-09-09 | 19.56 | 19.65 | 19.40 | 19.40 | -1.373% | 1,340,567 | +4.175% |
| 2025-09-08 | 19.94 | 19.97 | 19.43 | 19.67 | -2.188% | 1,932,072 | +2.745% |
| 2025-09-05 | 20.25 | 20.45 | 20.04 | 20.11 | -0.099% | 1,395,396 | +0.497% |
| 2025-09-04 | 20.05 | 20.15 | 19.83 | 20.13 | +1.411% | 1,050,934 | +0.397% |
| 2025-09-03 | 19.73 | 19.99 | 19.56 | 19.85 | +0.101% | 1,216,787 | +1.814% |
| 2025-09-02 | 19.81 | 20.05 | 19.69 | 19.83 | -0.900% | 1,304,613 | +1.916% |
| 2025-08-29 | 20.01 | 20.13 | 19.95 | 20.01 | -0.249% | 1,558,754 | +1.000% |
| 2025-08-28 | 19.95 | 20.11 | 19.71 | 20.06 | +0.551% | 1,199,461 | +0.748% |
| 2025-08-27 | 19.59 | 20.04 | 19.59 | 19.95 | +1.786% | 1,511,762 | +1.303% |
| 2025-08-26 | 19.94 | 19.94 | 19.60 | 19.60 | -0.759% | 1,958,457 | +3.112% |
| 2025-08-25 | 19.93 | 20.08 | 19.60 | 19.75 | -1.447% | 1,784,689 | +2.329% |
| 2025-08-22 | 19.61 | 20.25 | 19.59 | 20.04 | +3.086% | 1,543,659 | +0.848% |
| 2025-08-21 | 19.23 | 19.45 | 19.17 | 19.44 | +0.725% | 1,167,066 | +3.961% |
| 2025-08-20 | 19.44 | 19.44 | 19.18 | 19.30 | -0.413% | 988,683 | +4.715% |
| 2025-08-19 | 18.89 | 19.50 | 18.89 | 19.38 | +2.540% | 877,433 | +4.283% |
| 2025-08-18 | 19.00 | 19.19 | 18.88 | 18.90 | -0.631% | 758,381 | +6.931% |
| 2025-08-15 | 19.04 | 19.16 | 18.94 | 19.02 | +0.053% | 1,172,963 | +6.257% |
| 2025-08-14 | 19.04 | 19.12 | 18.90 | 19.01 | -1.041% | 1,269,970 | +6.312% |
| 2025-08-13 | 19.06 | 19.28 | 18.87 | 19.21 | +1.372% | 1,297,578 | +5.206% |
| 2025-08-12 | 18.50 | 18.96 | 18.38 | 18.95 | +3.045% | 1,235,153 | +6.649% |
| 2025-08-11 | 18.39 | 18.78 | 18.14 | 18.39 | -0.163% | 1,173,459 | +9.897% |
| 2025-08-08 | 19.10 | 19.11 | 18.42 | 18.42 | -2.694% | 1,573,305 | +9.718% |
| 2025-08-07 | 19.46 | 19.46 | 18.77 | 18.93 | -1.611% | 1,637,588 | +6.762% |
| 2025-08-06 | 19.17 | 19.47 | 19.14 | 19.24 | +0.733% | 1,475,968 | +5.042% |
| 2025-08-05 | 18.68 | 19.13 | 18.64 | 19.10 | +1.704% | 1,289,463 | +5.812% |
| 2025-08-04 | 18.55 | 18.88 | 18.43 | 18.78 | +1.514% | 1,575,909 | +7.614% |
| 2025-08-01 | 18.91 | 18.91 | 18.37 | 18.50 | -1.175% | 2,758,336 | +9.243% |
| 2025-07-31 | 18.45 | 18.86 | 18.39 | 18.72 | +0.591% | 2,645,424 | +7.959% |
| 2025-07-30 | 18.65 | 19.15 | 18.39 | 18.61 | -2.718% | 3,687,749 | +8.598% |
| 2025-07-29 | 18.73 | 19.16 | 18.63 | 19.13 | +2.849% | 1,507,135 | +5.646% |
| 2025-07-28 | 18.75 | 18.87 | 18.60 | 18.60 | -0.906% | 1,535,150 | +8.656% |
| 2025-07-25 | 19.05 | 19.05 | 18.61 | 18.77 | -0.950% | 1,162,697 | +7.672% |
| 2025-07-24 | 18.89 | 19.09 | 18.85 | 18.95 | -0.473% | 1,037,275 | +6.649% |
| 2025-07-23 | 18.99 | 19.05 | 18.83 | 19.04 | +0.794% | 1,031,117 | +6.145% |
| 2025-07-22 | 18.60 | 18.98 | 18.60 | 18.89 | +1.505% | 1,163,175 | +6.988% |
| 2025-07-21 | 18.72 | 18.95 | 18.58 | 18.61 | +0.323% | 772,645 | +8.598% |
| 2025-07-18 | 18.81 | 18.90 | 18.44 | 18.55 | -1.330% | 1,746,238 | +8.949% |
| 2025-07-17 | 18.75 | 19.00 | 18.68 | 18.80 | +0.427% | 2,307,519 | +7.500% |
| 2025-07-16 | 18.44 | 18.79 | 18.32 | 18.72 | +2.351% | 1,832,555 | +7.959% |
| 2025-07-15 | 18.62 | 18.65 | 18.06 | 18.29 | -2.035% | 1,253,331 | +10.498% |
| 2025-07-14 | 18.41 | 18.69 | 18.23 | 18.67 | +1.357% | 1,387,438 | +8.249% |
| 2025-07-11 | 18.22 | 18.57 | 18.14 | 18.42 | -0.054% | 1,584,798 | +9.718% |
| 2025-07-10 | 18.18 | 18.61 | 18.16 | 18.43 | +1.319% | 1,076,858 | +9.658% |
| 2025-07-09 | 18.11 | 18.27 | 18.04 | 18.19 | +0.664% | 948,784 | +11.105% |
| 2025-07-08 | 18.14 | 18.38 | 18.05 | 18.07 | -0.496% | 877,050 | +11.843% |
| 2025-07-07 | 18.48 | 18.74 | 18.05 | 18.16 | -2.575% | 1,476,792 | +11.289% |
| 2025-07-03 | 18.53 | 18.70 | 18.45 | 18.64 | +0.702% | 1,021,239 | +8.423% |
| 2025-07-02 | 18.72 | 18.75 | 18.35 | 18.51 | -0.591% | 2,328,966 | +9.184% |
| 2025-07-01 | 18.53 | 19.00 | 18.45 | 18.62 | +0.269% | 1,189,201 | +8.539% |
| 2025-06-30 | 18.52 | 18.59 | 18.22 | 18.57 | -0.642% | 1,338,552 | +8.831% |
| 2025-06-27 | 18.81 | 18.89 | 18.55 | 18.69 | 0.000% | 3,676,793 | +8.133% |
| 2025-06-26 | 18.27 | 18.71 | 18.18 | 18.69 | +2.975% | 3,917,954 | +8.133% |
| 2025-06-25 | 18.88 | 18.88 | 18.14 | 18.15 | -4.222% | 2,399,149 | +11.350% |
| 2025-06-24 | 19.21 | 19.25 | 18.94 | 18.95 | -0.889% | 1,195,126 | +6.649% |
| 2025-06-23 | 18.99 | 19.21 | 18.76 | 19.12 | +0.526% | 1,545,572 | +5.701% |
| 2025-06-20 | 19.40 | 19.45 | 19.02 | 19.02 | -1.297% | 5,846,872 | +6.257% |
| 2025-06-18 | 19.18 | 19.45 | 19.14 | 19.27 | +0.260% | 1,499,255 | +4.878% |
| 2025-06-17 | 19.19 | 19.48 | 19.13 | 19.22 | -0.208% | 1,223,866 | +5.151% |
| 2025-06-16 | 19.10 | 19.47 | 19.06 | 19.26 | -0.156% | 1,628,171 | +4.933% |
| 2025-06-13 | 19.44 | 19.59 | 19.15 | 19.29 | -1.882% | 1,193,711 | +4.769% |
| 2025-06-12 | 19.57 | 19.68 | 19.46 | 19.66 | +0.051% | 1,075,687 | +2.798% |
| 2025-06-11 | 20.05 | 20.14 | 19.61 | 19.65 | -1.454% | 930,280 | +2.850% |
| 2025-06-10 | 19.89 | 20.07 | 19.78 | 19.94 | +0.707% | 1,066,845 | +1.354% |
| 2025-06-09 | 19.87 | 20.09 | 19.35 | 19.80 | +1.279% | 1,780,920 | +2.071% |
| 2025-06-06 | 19.35 | 19.63 | 19.16 | 19.55 | +2.089% | 993,674 | +3.376% |
| 2025-06-05 | 19.22 | 19.31 | 18.97 | 19.15 | -0.364% | 1,066,445 | +5.535% |
| 2025-06-04 | 19.30 | 19.38 | 19.10 | 19.22 | -0.259% | 629,404 | +5.151% |
| 2025-06-03 | 19.24 | 19.45 | 19.15 | 19.27 | +0.156% | 610,699 | +4.878% |
| 2025-06-02 | 19.21 | 19.33 | 18.84 | 19.24 | -0.104% | 877,712 | +5.042% |
| 2025-05-30 | 19.37 | 19.41 | 19.09 | 19.26 | -1.281% | 1,044,059 | +4.933% |
| 2025-05-29 | 19.17 | 19.60 | 19.06 | 19.51 | +2.254% | 1,503,350 | +3.588% |
| 2025-05-28 | 19.38 | 19.41 | 18.96 | 19.08 | 0.000% | 1,592,393 | +5.922% |