Dark

ALEX
Alexander & Baldwin, Inc.
stock NYSE

Inactive

Mar 12, 2026

20.84USD+0.048%(+0.01)9,026,464

Pre-market

0.00USD-100.000%(-20.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-12	20.8500	20.8500	20.8300	20.8400	+0.048%	9,026,464	0.000%
2026-03-11	20.8400	20.8500	20.8300	20.8300	0.000%	1,640,630	+0.048%
2026-03-10	20.8300	20.8400	20.8300	20.8300	-0.096%	1,475,473	+0.048%
2026-03-09	20.8200	20.8500	20.8200	20.8500	+0.192%	1,769,915	-0.048%
2026-03-06	20.8200	20.8300	20.8100	20.8100	0.000%	860,027	+0.144%
2026-03-05	20.8200	20.8300	20.8100	20.8100	-0.048%	860,220	+0.144%
2026-03-04	20.8400	20.8400	20.8200	20.8200	-0.048%	579,605	+0.096%
2026-03-03	20.8100	20.8400	20.8100	20.8300	0.000%	672,689	+0.048%
2026-03-02	20.8300	20.8300	20.8100	20.8300	+0.192%	478,413	+0.048%
2026-02-27	20.8000	20.8150	20.7900	20.7900	-0.048%	1,140,694	+0.241%
2026-02-26	20.7900	20.8100	20.7900	20.8000	0.000%	357,624	+0.192%
2026-02-25	20.8100	20.8100	20.7900	20.8000	+0.048%	518,179	+0.192%
2026-02-24	20.8100	20.8100	20.7900	20.7900	-0.048%	422,205	+0.241%
2026-02-23	20.7900	20.8100	20.7900	20.8000	0.000%	447,519	+0.192%
2026-02-20	20.7900	20.8000	20.7700	20.8000	+0.096%	790,230	+0.192%
2026-02-19	20.7800	20.7850	20.7600	20.7800	+0.096%	446,230	+0.289%
2026-02-18	20.7700	20.7900	20.7350	20.7600	-0.048%	2,246,688	+0.385%
2026-02-17	20.7700	20.7800	20.7600	20.7700	0.000%	995,343	+0.337%
2026-02-13	20.8000	20.8000	20.7550	20.7700	+0.048%	538,073	+0.337%
2026-02-12	20.7900	20.8000	20.7250	20.7600	-0.192%	896,498	+0.385%
2026-02-11	20.7700	20.8000	20.7600	20.8000	+0.193%	1,355,648	+0.192%
2026-02-10	20.7800	20.8000	20.7600	20.7600	0.000%	756,589	+0.385%
2026-02-09	20.7500	20.7700	20.7500	20.7600	0.000%	255,756	+0.385%
2026-02-06	20.7600	20.7600	20.7400	20.7600	0.000%	700,681	+0.385%
2026-02-05	20.7700	20.7800	20.7500	20.7600	+0.048%	417,351	+0.385%
2026-02-04	20.7800	20.7800	20.7400	20.7500	0.000%	659,916	+0.434%
2026-02-03	20.7400	20.7600	20.7330	20.7500	0.000%	1,162,354	+0.434%
2026-02-02	20.7400	20.7700	20.7288	20.7500	+0.048%	672,551	+0.434%
2026-01-30	20.7400	20.7600	20.7300	20.7400	0.000%	496,041	+0.482%
2026-01-29	20.7300	20.7500	20.6900	20.7400	+0.193%	626,014	+0.482%
2026-01-28	20.7300	20.7300	20.6900	20.7000	-0.145%	1,059,081	+0.676%
2026-01-27	20.7100	20.7500	20.7000	20.7300	+0.145%	321,752	+0.531%
2026-01-26	20.7700	20.7700	20.6800	20.7000	-0.241%	376,579	+0.676%
2026-01-23	20.7600	20.7900	20.7300	20.7500	-0.096%	793,118	+0.434%
2026-01-22	20.7900	20.8200	20.7600	20.7700	-0.192%	370,915	+0.337%
2026-01-21	20.8000	20.8200	20.7500	20.8100	+0.289%	804,185	+0.144%
2026-01-20	20.8200	20.8300	20.7500	20.7500	-0.480%	455,422	+0.434%
2026-01-16	20.7800	20.8600	20.7800	20.8500	+0.096%	742,954	-0.048%
2026-01-15	20.7600	20.8500	20.7600	20.8300	+0.289%	440,776	+0.048%
2026-01-14	20.7500	20.7800	20.7500	20.7700	-0.096%	589,186	+0.337%
2026-01-13	20.7200	20.8000	20.7200	20.7900	+0.289%	880,467	+0.241%
2026-01-12	20.7300	20.7500	20.7200	20.7300	0.000%	694,208	+0.531%
2026-01-09	20.7300	20.7500	20.7200	20.7300	0.000%	682,087	+0.531%
2026-01-08	20.7400	20.7400	20.6900	20.7300	0.000%	777,870	+0.531%
2026-01-07	20.7200	20.7400	20.6600	20.7300	+0.097%	573,314	+0.531%
2026-01-06	20.6600	20.7400	20.6400	20.7100	+0.242%	813,428	+0.628%
2026-01-05	20.6600	20.6750	20.6300	20.6600	+0.048%	1,055,087	+0.871%
2026-01-02	20.6400	20.6700	20.6100	20.6500	+0.048%	633,648	+0.920%
2025-12-31	20.6500	20.6800	20.6300	20.6400	+0.048%	421,710	+0.969%
2025-12-30	20.7300	20.7300	20.6200	20.6300	-0.434%	522,166	+1.018%
2025-12-29	20.6800	20.7350	20.6700	20.7200	+0.290%	567,349	+0.579%
2025-12-26	20.6600	20.6700	20.6300	20.6600	+0.048%	350,431	+0.871%
2025-12-24	20.6300	20.6800	20.6300	20.6500	+0.194%	314,682	+0.920%
2025-12-23	20.6700	20.6800	20.6000	20.6100	-0.290%	745,764	+1.116%
2025-12-22	20.6400	20.6800	20.6200	20.6700	+0.145%	907,993	+0.822%
2025-12-19	20.6300	20.6400	20.5700	20.6400	-1.386%	2,100,807	+0.969%
2025-12-18	20.9500	20.9550	20.9000	20.9300	-0.048%	1,316,346	-0.430%
2025-12-17	20.9700	20.9900	20.9200	20.9400	-0.191%	980,005	-0.478%
2025-12-16	20.9800	21.0300	20.9500	20.9800	+0.095%	982,746	-0.667%
2025-12-15	20.9400	21.0200	20.9300	20.9600	+0.143%	1,802,250	-0.573%
2025-12-12	20.9000	20.9700	20.8800	20.9300	+0.048%	1,573,727	-0.430%
2025-12-11	20.8600	20.9200	20.8600	20.9200	+0.288%	1,826,799	-0.382%
2025-12-10	20.8500	20.9355	20.8500	20.8600	+0.048%	4,173,343	-0.096%
2025-12-09	20.9200	20.9700	20.8500	20.8500	+37.715%	12,375,328	-0.048%
2025-12-08	15.2300	15.2300	15.0700	15.1400	-0.526%	728,437	+37.649%
2025-12-05	15.2600	15.3900	15.2200	15.2200	-0.588%	467,400	+36.925%
2025-12-04	15.4000	15.5050	15.2600	15.3100	-0.649%	449,094	+36.120%
2025-12-03	15.5100	15.5400	15.3550	15.4100	-0.194%	518,700	+35.237%
2025-12-02	15.6200	15.6500	15.3800	15.4400	-0.707%	401,755	+34.974%
2025-12-01	15.5100	15.6150	15.4500	15.5500	-0.512%	503,189	+34.019%
2025-11-28	15.6600	15.6900	15.5300	15.6300	+0.192%	160,216	+33.333%
2025-11-26	15.5700	15.8100	15.5700	15.6000	-0.128%	717,126	+33.590%
2025-11-25	15.6000	15.8400	15.5700	15.6200	+0.515%	518,605	+33.419%
2025-11-24	15.6200	15.6250	15.4545	15.5400	-0.766%	417,763	+34.106%
2025-11-21	15.5300	15.7600	15.4600	15.6600	+1.556%	360,128	+33.078%
2025-11-20	15.5300	15.5850	15.3359	15.4200	-0.259%	419,659	+35.149%
2025-11-19	15.7000	15.7000	15.4000	15.4600	-1.779%	295,142	+34.799%
2025-11-18	15.7000	15.7750	15.6200	15.7400	+0.447%	262,593	+32.402%
2025-11-17	15.9400	15.9500	15.6550	15.6700	-1.508%	407,025	+32.993%
2025-11-14	16.0400	16.1450	15.7909	15.9100	-0.687%	344,505	+30.987%
2025-11-13	15.8000	16.0300	15.7500	16.0200	+1.073%	365,294	+30.087%
2025-11-12	15.7800	16.0000	15.7200	15.8500	+0.063%	735,849	+31.483%
2025-11-11	15.5300	15.8400	15.5200	15.8400	+1.931%	364,152	+31.566%
2025-11-10	15.5200	15.6000	15.3900	15.5400	+0.129%	500,034	+34.106%
2025-11-07	15.7000	15.7800	15.4100	15.5200	-1.083%	539,570	+34.278%
2025-11-06	15.6800	15.8500	15.6800	15.6900	-0.318%	424,201	+32.823%
2025-11-05	15.6200	15.7900	15.6200	15.7400	+0.639%	417,901	+32.402%
2025-11-04	15.5400	15.7800	15.5300	15.6400	+0.256%	537,433	+33.248%
2025-11-03	15.8100	15.8200	15.5100	15.6000	-2.317%	922,107	+33.590%
2025-10-31	16.2600	16.5800	15.7800	15.9700	-4.257%	765,643	+30.495%
2025-10-30	16.3500	16.6900	16.3500	16.6800	+1.583%	643,198	+24.940%
2025-10-29	16.6500	16.7600	16.3200	16.4200	-1.618%	451,276	+26.918%
2025-10-28	16.9300	16.9300	16.6650	16.6900	-1.996%	291,930	+24.865%
2025-10-27	17.0000	17.0300	16.9050	17.0300	+0.059%	354,914	+22.372%
2025-10-24	16.9200	17.0700	16.8535	17.0200	+0.532%	331,008	+22.444%
2025-10-23	16.9700	16.9900	16.7800	16.9300	-0.059%	307,214	+23.095%
2025-10-22	16.9300	17.0800	16.8500	16.9400	+0.415%	319,495	+23.022%
2025-10-21	16.9500	16.9900	16.8600	16.8700	-0.413%	237,462	+23.533%
2025-10-20	16.7100	16.9400	16.6600	16.9400	+1.498%	282,266	+23.022%
2025-10-17	16.5600	16.7550	16.5100	16.6900	+0.603%	359,794	+24.865%
2025-10-16	16.7300	16.8191	16.5200	16.5900	-0.896%	365,747	+25.618%
2025-10-15	16.7500	16.9600	16.7400	16.7400	+0.300%	432,673	+24.492%
2025-10-14	16.6100	16.7200	16.4800	16.6900	+0.240%	457,532	+24.865%
2025-10-13	16.6000	16.6700	16.5000	16.6500	+0.543%	376,330	+25.165%
2025-10-10	17.0000	17.0400	16.5050	16.5600	-1.896%	374,529	+25.845%
2025-10-09	17.0000	17.1450	16.8050	16.8800	-0.881%	407,246	+23.460%
2025-10-08	17.3000	17.3000	17.0050	17.0300	-1.333%	535,380	+22.372%
2025-10-07	17.3700	17.4200	17.1900	17.2600	-0.805%	462,114	+20.742%
2025-10-06	17.7900	17.7900	17.3850	17.4000	-2.357%	449,907	+19.770%
2025-10-03	17.8400	18.0100	17.8150	17.8200	+0.394%	523,430	+16.947%
2025-10-02	18.1000	18.1150	17.6600	17.7500	-2.150%	375,013	+17.408%
2025-10-01	18.1300	18.2500	18.0476	18.1400	-0.275%	356,108	+14.884%
2025-09-30	18.0500	18.2050	17.9800	18.1900	+0.608%	413,405	+14.568%
2025-09-29	18.2000	18.2000	17.9600	18.0800	-0.768%	382,973	+15.265%
2025-09-26	18.1200	18.2300	18.0925	18.2200	+0.719%	405,582	+14.380%
2025-09-25	18.1200	18.1419	18.0000	18.0900	-0.055%	496,394	+15.202%
2025-09-24	18.2500	18.2700	18.0200	18.1000	-1.201%	374,448	+15.138%
2025-09-23	18.4600	18.4800	18.2800	18.3200	-0.109%	319,980	+13.755%
2025-09-22	18.4000	18.4200	18.2550	18.3400	-0.163%	315,489	+13.631%
2025-09-19	18.6600	18.7300	18.2850	18.3700	-1.448%	1,099,123	+13.446%
2025-09-18	18.5500	18.6950	18.4407	18.6400	+0.485%	346,742	+11.803%
2025-09-17	18.3400	18.9000	18.3400	18.5500	+1.422%	623,410	+12.345%
2025-09-16	18.1800	18.3200	18.0500	18.2900	+0.827%	613,483	+13.942%
2025-09-15	18.4200	18.4900	18.0900	18.1400	-1.520%	1,894,407	+14.884%
2025-09-12	18.6700	18.7100	18.4100	18.4200	-2.436%	394,542	+13.138%
2025-09-11	18.5600	18.9400	18.5300	18.8800	+1.071%	853,365	+10.381%
2025-09-10	18.8100	18.9200	18.6400	18.6800	-0.585%	453,501	+11.563%
2025-09-09	19.0100	19.0300	18.7300	18.7900	-1.417%	401,559	+10.910%
2025-09-08	19.2100	19.2500	18.9350	19.0600	-1.955%	305,208	+9.339%
2025-09-05	19.2100	19.4500	19.1800	19.4400	+1.514%	498,793	+7.202%
2025-09-04	19.0200	19.1500	18.8850	19.1500	+1.002%	242,551	+8.825%
2025-09-03	18.9800	19.0900	18.8800	18.9600	-0.105%	223,761	+9.916%
2025-09-02	19.2300	19.3500	18.9635	18.9800	-1.861%	283,981	+9.800%
2025-08-29	19.2900	19.4000	19.2100	19.3400	+0.052%	316,200	+7.756%
2025-08-28	19.3900	19.4150	19.1600	19.3300	-0.207%	221,000	+7.812%
2025-08-27	19.1300	19.4100	19.1300	19.3700	+1.520%	289,723	+7.589%
2025-08-26	19.0000	19.1600	18.9800	19.0800	+0.315%	413,415	+9.224%
2025-08-25	19.0900	19.1323	18.9600	19.0200	-0.105%	283,988	+9.569%
2025-08-22	18.8400	19.1200	18.7431	19.0400	+2.366%	394,066	+9.454%
2025-08-21	18.6000	18.6694	18.4800	18.6000	+0.108%	216,464	+12.043%
2025-08-20	18.7900	18.8200	18.5450	18.5800	-0.695%	207,122	+12.164%
2025-08-19	18.3600	18.7300	18.3600	18.7100	+2.464%	283,880	+11.384%
2025-08-18	18.4400	18.5400	18.2150	18.2600	-1.190%	238,813	+14.129%
2025-08-15	18.4600	18.4900	18.2750	18.4800	+0.271%	385,715	+12.771%
2025-08-14	18.5600	18.6100	18.3300	18.4300	-1.338%	305,742	+13.077%
2025-08-13	18.5100	18.6900	18.4900	18.6800	+1.028%	254,597	+11.563%
2025-08-12	18.1500	18.4900	18.0800	18.4900	+2.268%	329,498	+12.710%
2025-08-11	18.2000	18.2450	18.0550	18.0800	-0.714%	233,823	+15.265%
2025-08-08	18.1900	18.3100	18.1050	18.2100	+0.220%	246,883	+14.443%
2025-08-07	18.2200	18.2300	18.0450	18.1700	-0.055%	350,304	+14.695%
2025-08-06	18.2400	18.3000	18.1600	18.1800	-0.110%	306,565	+14.631%
2025-08-05	18.2500	18.2900	18.1350	18.2000	-0.165%	476,215	+14.505%
2025-08-04	17.9900	18.2600	17.9100	18.2300	+1.334%	468,852	+14.317%
2025-08-01	18.0600	18.1550	17.9000	17.9900	+0.056%	560,413	+15.842%
2025-07-31	18.0000	18.1500	17.9000	17.9800	-0.882%	457,107	+15.907%
2025-07-30	18.5400	18.5400	18.0200	18.1400	-2.052%	539,240	+14.884%
2025-07-29	18.3100	18.5400	18.3100	18.5200	+1.368%	411,444	+12.527%
2025-07-28	18.3600	18.4200	18.2100	18.2700	-0.760%	427,705	+14.067%
2025-07-25	19.0900	19.1600	18.2500	18.4100	+1.994%	521,450	+13.199%
2025-07-24	17.8300	18.1500	17.7800	18.0500	+0.557%	595,105	+15.457%
2025-07-23	17.9400	17.9800	17.8100	17.9500	+0.730%	411,264	+16.100%
2025-07-22	17.5800	17.8700	17.5800	17.8200	+1.423%	466,914	+16.947%
2025-07-21	17.7000	17.8050	17.5300	17.5700	-0.397%	416,950	+18.611%
2025-07-18	17.7300	17.8100	17.5100	17.6400	-0.451%	503,161	+18.141%
2025-07-17	17.5900	17.8500	17.5900	17.7200	+0.340%	544,727	+17.607%
2025-07-16	17.6000	17.6700	17.4300	17.6600	+1.030%	492,988	+18.007%
2025-07-15	17.9400	17.9800	17.4100	17.4800	-2.781%	485,410	+19.222%
2025-07-14	17.8200	17.9800	17.7400	17.9800	+0.503%	376,323	+15.907%
2025-07-11	17.7500	17.9400	17.7200	17.8900	+0.224%	407,487	+16.490%
2025-07-10	17.8500	18.0200	17.8000	17.8500	0.000%	276,778	+16.751%
2025-07-09	17.8700	17.9223	17.7700	17.8500	+0.225%	312,928	+16.751%
2025-07-08	17.8000	17.9300	17.6600	17.8100	+0.056%	309,181	+17.013%
2025-07-07	18.1100	18.2799	17.7650	17.8000	-2.090%	415,490	+17.079%
2025-07-03	18.0700	18.1900	17.9550	18.1800	+0.944%	223,586	+14.631%
2025-07-02	18.0000	18.0650	17.9100	18.0100	-0.055%	373,625	+15.713%
2025-07-01	17.7500	18.2000	17.7500	18.0200	+1.066%	401,131	+15.649%
2025-06-30	17.9700	18.0300	17.5600	17.8300	-0.168%	552,905	+16.882%
2025-06-27	17.8600	17.9800	17.7400	17.8600	-0.056%	653,399	+16.685%
2025-06-26	17.6500	17.8700	17.5600	17.8700	+1.476%	285,515	+16.620%
2025-06-25	17.8900	18.0000	17.5500	17.6100	-1.675%	418,636	+18.342%
2025-06-24	18.1500	18.1700	17.8750	17.9100	-1.377%	324,518	+16.360%
2025-06-23	17.9600	18.1800	17.9500	18.1600	+1.339%	310,574	+14.758%
2025-06-20	18.0800	18.1100	17.8400	17.9200	-0.278%	814,512	+16.295%
2025-06-18	18.0100	18.1200	17.9200	17.9700	0.000%	267,017	+15.971%
2025-06-17	17.8600	18.0300	17.8100	17.9700	+0.616%	369,011	+15.971%
2025-06-16	17.9000	18.0100	17.8200	17.8600	0.000%	477,114	+16.685%
2025-06-13	17.9100	18.0400	17.7100	17.8600	-1.868%	436,109	+16.685%
2025-06-12	18.2000	18.3100	18.1200	18.2000	-0.165%	332,575	+14.505%
2025-06-11	18.3800	18.5499	18.1900	18.2300	-0.816%	247,660	+14.317%
2025-06-10	18.3200	18.4700	18.2460	18.3800	+0.878%	316,240	+13.384%
2025-06-09	18.1500	18.2700	18.0900	18.2200	+0.386%	193,006	+14.380%
2025-06-06	18.1900	18.2500	18.0800	18.1500	+0.610%	265,650	+14.821%
2025-06-05	18.1000	18.1000	17.9200	18.0400	-0.166%	302,412	+15.521%
2025-06-04	17.8900	18.1000	17.8350	18.0700	+0.669%	376,352	+15.329%
2025-06-03	17.8800	18.0600	17.7900	17.9500	+0.056%	358,545	+16.100%
2025-06-02	17.7900	18.0600	17.5800	17.9400	+0.168%	903,449	+16.165%
2025-05-30	17.9000	18.0300	17.7569	17.9100	-0.056%	491,613	+16.360%
2025-05-29	17.6500	17.9200	17.6500	17.9200	+1.357%	323,927	+16.295%
2025-05-28	17.6900	17.7300	17.5200	17.6800	+0.170%	311,808	+17.873%
2025-05-27	17.4400	17.7100	17.3400	17.6500	+1.964%	277,859	+18.074%
2025-05-23	17.3100	17.3300	17.1100	17.3100	-0.460%	295,707	+20.393%
2025-05-22	17.3000	17.4350	17.2150	17.3900	+0.058%	267,216	+19.839%
2025-05-21	17.6000	17.6400	17.3400	17.3800	-2.029%	290,292	+19.908%
2025-05-20	17.7800	17.9100	17.7300	17.7400	-0.113%	316,364	+17.475%
2025-05-19	17.5700	17.8100	17.5539	17.7600	+0.452%	332,396	+17.342%
2025-05-16	17.6700	17.7300	17.6000	17.6800	0.000%	331,468	+17.873%
2025-05-15	17.4100	17.6973	17.4000	17.6800	+1.902%	233,595	+17.873%
2025-05-14	17.4900	17.5150	17.2700	17.3500	-1.252%	326,321	+20.115%
2025-05-13	17.7600	17.8150	17.4650	17.5700	-1.014%	520,622	+18.611%
2025-05-12	17.7700	17.8900	17.6150	17.7500	+1.487%	351,642	+17.408%
2025-05-09	17.3700	17.5900	17.3300	17.4900	+0.865%	314,016	+19.154%
2025-05-08	17.4000	17.4700	17.1700	17.3400	+0.115%	287,627	+20.185%
2025-05-07	17.3500	17.4150	17.2400	17.3200	+0.231%	320,957	+20.323%
2025-05-06	17.3100	17.3700	17.1000	17.2800	-0.289%	343,852	+20.602%
2025-05-05	17.1800	17.5100	17.1300	17.3300	+0.173%	469,946	+20.254%
2025-05-02	17.3400	17.6000	17.2600	17.3000	-0.231%	418,720	+20.462%
2025-05-01	17.1800	17.4100	17.0100	17.3400	+0.931%	587,165	+20.185%
2025-04-30	17.0300	17.2100	16.7050	17.1800	+0.822%	899,862	+21.304%
2025-04-29	16.8000	17.0500	16.6601	17.0400	+1.368%	555,697	+22.300%
2025-04-28	16.2500	16.8300	16.2500	16.8100	+3.066%	587,679	+23.974%
2025-04-25	16.4200	16.5300	16.0200	16.3100	-2.394%	508,951	+27.774%
2025-04-24	16.5800	16.7400	16.4900	16.7100	+0.421%	475,990	+24.716%
2025-04-23	16.9600	17.0500	16.5300	16.6400	-1.070%	571,286	+25.240%
2025-04-22	16.8600	16.9650	16.6600	16.8200	+1.082%	397,836	+23.900%
2025-04-21	16.7400	16.7900	16.5000	16.6400	-1.129%	331,164	+25.240%
2025-04-17	16.6100	16.9100	16.6100	16.8300	+1.264%	278,812	+23.827%
2025-04-16	16.6100	16.8000	16.5300	16.6200	0.000%	254,890	+25.391%
2025-04-15	16.4900	16.6700	16.4900	16.6200	+0.060%	294,295	+25.391%
2025-04-14	16.3400	16.6900	16.2550	16.6100	+2.027%	473,922	+25.467%
2025-04-11	15.9900	16.2800	15.7600	16.2800	+1.750%	1,093,889	+28.010%
2025-04-10	16.3100	16.5900	15.7000	16.0000	-2.971%	1,598,493	+30.250%
2025-04-09	15.9900	17.0100	15.7800	16.4900	+1.853%	1,850,645	+26.380%
2025-04-08	16.3000	16.4500	15.9900	16.1900	+1.188%	957,292	+28.721%
2025-04-07	16.0600	16.6500	15.7350	16.0000	-3.265%	642,085	+30.250%
2025-04-04	16.9800	17.2050	16.5100	16.5400	-3.501%	612,608	+25.998%
2025-04-03	17.4000	17.5400	17.0600	17.1400	-2.503%	521,905	+21.587%
2025-04-02	17.4200	17.6300	17.4200	17.5800	+0.342%	513,990	+18.544%
2025-04-01	17.2600	17.5200	17.1200	17.5200	+1.683%	516,062	+18.950%
2025-03-31	17.0200	17.2600	17.0200	17.2300	+0.349%	374,526	+20.952%
2025-03-28	17.3300	17.3300	17.0500	17.1700	-0.406%	297,334	+21.374%
2025-03-27	17.3400	17.4100	17.2200	17.2400	-0.404%	309,164	+20.882%
2025-03-26	17.2400	17.3700	17.2100	17.3100	+0.348%	297,877	+20.393%
2025-03-25	17.2800	17.3750	17.1000	17.2500	-0.462%	358,141	+20.812%
2025-03-24	17.2700	17.3300	17.2213	17.3300	+1.168%	346,685	+20.254%
2025-03-21	17.3100	17.3100	16.9300	17.1300	-1.211%	1,021,303	+21.658%
2025-03-20	17.3500	17.4550	17.2450	17.3400	-0.288%	349,967	+20.185%
2025-03-19	17.4400	17.5050	17.2400	17.3900	-0.401%	329,411	+19.839%
2025-03-18	17.6500	17.6700	17.3690	17.4600	-1.020%	422,971	+19.359%
2025-03-17	17.4100	17.7550	17.3800	17.6400	+0.973%	432,532	+18.141%
2025-03-14	17.5000	17.5000	17.1500	17.4700	-0.795%	487,792	+19.290%
2025-03-13	17.8800	18.1450	17.5800	17.6100	-1.730%	591,465	+18.342%
2025-03-12	18.2700	18.2700	17.6650	17.9200	-2.183%	457,012	+16.295%
2025-03-11	18.4500	18.5300	18.2400	18.3200	-0.163%	615,409	+13.755%
2025-03-10	18.0500	18.4600	17.9350	18.3500	+1.831%	709,808	+13.569%
2025-03-07	17.7700	18.1400	17.7700	18.0200	+1.521%	850,071	+15.649%
2025-03-06	17.4900	17.7800	17.2700	17.7500	+1.140%	751,997	+17.408%
2025-03-05	17.6800	17.8300	17.5000	17.5500	-1.015%	732,396	+18.746%
2025-03-04	17.9700	18.0950	17.7300	17.7300	-1.226%	819,103	+17.541%
2025-03-03	18.0600	18.1100	17.5000	17.9500	-0.883%	663,356	+16.100%
2025-02-28	18.6200	18.9900	18.0201	18.1100	+0.611%	1,373,502	+15.075%
2025-02-27	17.9600	18.1450	17.8900	18.0000	-0.498%	332,126	+15.778%
2025-02-26	17.9900	18.2000	17.9900	18.0900	+0.166%	388,456	+15.202%
2025-02-25	17.8800	18.1433	17.8300	18.0600	+1.518%	265,913	+15.393%
2025-02-24	17.6500	17.9800	17.5800	17.7900	+1.022%	394,949	+17.144%
2025-02-21	17.7600	17.7700	17.5500	17.6100	-0.113%	284,979	+18.342%
2025-02-20	17.5000	17.6800	17.5000	17.6300	+0.227%	175,906	+18.208%
2025-02-19	17.5600	17.7150	17.4800	17.5900	-0.846%	253,908	+18.476%
2025-02-18	17.7000	17.8100	17.6200	17.7400	-0.225%	173,680	+17.475%
2025-02-14	17.9900	18.0850	17.7700	17.7800	-1.167%	162,104	+17.210%
2025-02-13	17.8800	18.0200	17.7500	17.9900	+0.841%	169,092	+15.842%
2025-02-12	17.6700	17.9500	17.6350	17.8400	-0.723%	260,754	+16.816%
2025-02-11	17.8200	18.0400	17.8009	17.9700	-0.111%	159,929	+15.971%
2025-02-10	17.9000	17.9900	17.7850	17.9900	+0.391%	184,219	+15.842%
2025-02-07	17.9300	17.9700	17.7400	17.9200	-0.500%	153,223	+16.295%
2025-02-06	18.0100	18.0300	17.8600	18.0100	+0.111%	139,588	+15.713%
2025-02-05	18.0200	18.0830	17.8900	17.9900	+0.503%	256,247	+15.842%
2025-02-04	17.8700	17.9400	17.7150	17.9000	-0.390%	193,091	+16.425%
2025-02-03	17.7600	18.0450	17.6100	17.9700	+0.672%	426,180	+15.971%
2025-01-31	17.7700	17.9650	17.7100	17.8500	+0.450%	255,953	+16.751%
2025-01-30	17.8300	17.9500	17.6200	17.7700	+0.680%	379,661	+17.276%
2025-01-29	17.8900	17.8900	17.5550	17.6500	-1.671%	349,628	+18.074%
2025-01-28	17.8100	18.1300	17.7400	17.9500	+0.335%	304,374	+16.100%
2025-01-27	17.6600	18.0900	17.6600	17.8900	+1.417%	251,263	+16.490%
2025-01-24	17.3800	17.6400	17.3500	17.6400	+0.915%	214,451	+18.141%
2025-01-23	17.3200	17.5000	17.2500	17.4800	+0.460%	207,509	+19.222%
2025-01-22	17.6700	17.6700	17.3850	17.4000	-2.302%	373,020	+19.770%
2025-01-21	17.6500	17.8700	17.6500	17.8100	+1.481%	285,932	+17.013%
2025-01-17	17.8400	17.8400	17.5300	17.5500	-0.903%	219,724	+18.746%
2025-01-16	17.4500	17.7450	17.4450	17.7100	+1.606%	302,024	+17.674%
2025-01-15	17.7000	17.8200	17.3200	17.4300	+0.230%	299,820	+19.564%
2025-01-14	17.1400	17.4000	17.1400	17.3900	+1.281%	338,658	+19.839%
2025-01-13	16.9200	17.1900	16.9000	17.1700	+0.763%	316,889	+21.374%
2025-01-10	17.0600	17.1400	16.8600	17.0400	-1.560%	282,348	+22.300%
2025-01-08	17.2400	17.3300	17.0700	17.3100	-0.345%	270,671	+20.393%
2025-01-07	17.4600	17.5700	17.1800	17.3700	-0.230%	298,092	+19.977%
2025-01-06	17.6700	17.7048	17.3900	17.4100	-1.638%	258,178	+19.701%
2025-01-03	17.6600	17.7000	17.5600	17.7000	+0.397%	212,834	+17.740%
2025-01-02	17.7600	17.7800	17.5200	17.6300	-0.620%	286,216	+18.208%
2024-12-31	17.6500	17.8250	17.5800	17.7400	+0.738%	316,132	+17.475%
2024-12-30	17.3800	17.6850	17.1400	17.6100	+1.207%	343,985	+18.342%
2024-12-27	17.4300	17.6350	17.3400	17.4000	-0.911%	543,252	+19.770%
2024-12-26	17.5000	17.6400	17.4100	17.5600	-0.114%	320,769	+18.679%
2024-12-24	17.4100	17.6000	17.3500	17.5800	+0.687%	209,569	+18.544%
2024-12-23	17.4600	17.5700	17.3400	17.4600	-0.057%	491,431	+19.359%
2024-12-20	17.3600	17.8600	17.3600	17.4700	-1.633%	1,674,652	+19.290%
2024-12-19	18.0300	18.2000	17.6950	17.7600	-1.058%	587,969	+17.342%
2024-12-18	18.6500	18.8100	17.9000	17.9500	-3.753%	360,596	+16.100%
2024-12-17	18.8800	18.9600	18.5200	18.6500	-1.113%	494,030	+11.743%
2024-12-16	18.8400	19.0786	18.8300	18.8600	0.000%	230,590	+10.498%
2024-12-13	18.8300	18.9200	18.7000	18.8600	-0.264%	366,024	+10.498%
2024-12-12	19.0400	19.2650	18.8950	18.9100	-1.356%	531,838	+10.206%
2024-12-11	19.3700	19.4050	19.1400	19.1700	-0.776%	320,528	+8.712%
2024-12-10	19.6000	19.6000	19.2350	19.3200	-1.829%	339,464	+7.867%
2024-12-09	19.5500	19.7600	19.4700	19.6800	+1.235%	323,645	+5.894%
2024-12-06	19.5700	19.5999	19.3500	19.4400	+0.103%	217,242	+7.202%
2024-12-05	19.4800	19.5450	19.3800	19.4200	-0.716%	285,751	+7.312%
2024-12-04	19.4100	19.5700	19.3400	19.5600	+1.242%	189,775	+6.544%
2024-12-03	19.6200	19.6600	19.3000	19.3200	-1.429%	275,518	+7.867%
2024-12-02	19.7300	19.7566	19.4060	19.6000	-0.407%	302,101	+6.327%
2024-11-29	19.9100	19.9500	19.6600	19.6800	-0.506%	255,210	+5.894%
2024-11-27	19.6800	19.9400	19.6700	19.7800	+0.610%	376,018	+5.359%
2024-11-26	19.4900	19.6800	19.3450	19.6600	+1.132%	342,478	+6.002%
2024-11-25	19.4000	19.6650	19.4000	19.4400	+0.413%	453,942	+7.202%
2024-11-22	19.4400	19.6000	19.2600	19.3600	+0.155%	434,822	+7.645%
2024-11-21	19.5500	19.6800	19.3300	19.3300	-0.821%	256,376	+7.812%
2024-11-20	19.4000	19.4900	19.1900	19.4900	+0.103%	224,262	+6.927%
2024-11-19	19.1700	19.4700	19.0800	19.4700	+1.301%	156,182	+7.036%
2024-11-18	19.2600	19.3900	19.1400	19.2200	-0.415%	204,122	+8.429%
2024-11-15	19.2500	19.3600	19.1200	19.3000	+1.153%	231,550	+7.979%
2024-11-14	19.3800	19.3800	19.0100	19.0800	-1.344%	165,282	+9.224%
2024-11-13	19.6900	19.6950	19.2650	19.3400	-0.922%	295,439	+7.756%
2024-11-12	19.8000	19.9650	19.5050	19.5200	-1.761%	229,588	+6.762%
2024-11-11	19.8000	19.9100	19.7004	19.8700	+0.761%	200,352	+4.882%
2024-11-08	19.6100	19.7700	19.5500	19.7200	+0.766%	282,922	+5.680%
2024-11-07	19.6100	19.8000	19.4650	19.5700	-0.407%	238,117	+6.490%
2024-11-06	19.7000	19.8783	19.3838	19.6500	+2.237%	450,497	+6.056%
2024-11-05	18.9400	19.2700	18.9400	19.2200	+1.211%	213,777	+8.429%
2024-11-04	18.7000	19.0300	18.6300	18.9900	+1.280%	233,578	+9.742%
2024-11-01	18.6800	18.7500	18.5300	18.7500	+0.752%	343,874	+11.147%
2024-10-31	18.9700	19.0400	18.6100	18.6100	-2.156%	289,631	+11.983%
2024-10-30	18.9600	19.2800	18.9500	19.0200	+0.211%	284,230	+9.569%
2024-10-29	18.8500	18.9800	18.7900	18.9800	+0.317%	273,566	+9.800%
2024-10-28	18.7500	18.9200	18.6800	18.9200	+0.961%	259,421	+10.148%
2024-10-25	18.6500	19.1600	18.5600	18.7400	+2.293%	282,435	+11.206%
2024-10-24	18.2300	18.3900	18.2300	18.3200	+0.274%	245,019	+13.755%
2024-10-23	18.2700	18.3500	18.1500	18.2700	-0.164%	161,269	+14.067%
2024-10-22	18.2300	18.4600	18.2300	18.3000	+0.384%	195,172	+13.880%
2024-10-21	18.4100	18.4700	18.2100	18.2300	-1.353%	229,950	+14.317%
2024-10-18	18.6000	18.6100	18.4600	18.4800	-0.485%	238,676	+12.771%
2024-10-17	18.7400	18.7600	18.5200	18.5700	-1.276%	169,509	+12.224%
2024-10-16	18.8700	18.9500	18.8100	18.8100	+0.106%	199,554	+10.792%
2024-10-15	18.5900	18.9550	18.5300	18.7900	+1.458%	278,836	+10.910%
2024-10-14	18.6000	18.6900	18.5200	18.5200	-0.803%	175,419	+12.527%
2024-10-11	18.5100	18.7050	18.5100	18.6700	+1.083%	152,763	+11.623%
2024-10-10	18.5700	18.5800	18.3700	18.4700	-1.124%	201,345	+12.832%
2024-10-09	18.5000	18.6800	18.5000	18.6800	+1.082%	177,112	+11.563%
2024-10-08	18.5700	18.6100	18.4400	18.4800	-0.162%	235,741	+12.771%
2024-10-07	18.7100	18.7378	18.4300	18.5100	-1.595%	193,922	+12.588%
2024-10-04	18.7400	18.8200	18.5300	18.8100	+0.696%	255,969	+10.792%
2024-10-03	18.7800	18.7800	18.6100	18.6800	-0.691%	186,820	+11.563%
2024-10-02	18.9200	18.9550	18.6741	18.8100	-1.312%	189,890	+10.792%
2024-10-01	19.2500	19.3400	19.0200	19.0600	-0.729%	270,416	+9.339%
2024-09-30	19.2000	19.2600	19.0300	19.2000	0.000%	303,230	+8.542%
2024-09-27	19.3800	19.4500	19.1100	19.2000	-0.312%	214,030	+8.542%
2024-09-26	19.6000	19.6000	19.1650	19.2600	-1.332%	267,433	+8.204%
2024-09-25	19.6000	19.6400	19.5000	19.5200	-0.357%	271,356	+6.762%
2024-09-24	19.5400	19.6100	19.5300	19.5900	+0.051%	172,369	+6.381%
2024-09-23	19.6100	19.6750	19.4900	19.5800	+0.565%	195,579	+6.435%
2024-09-20	19.4300	19.6592	19.3900	19.4700	-1.716%	1,482,647	+7.036%
2024-09-19	20.1100	20.1100	19.7400	19.8100	-0.151%	352,629	+5.199%