APAM
ARTISAN PARTNERS ASSET MANAGEMENT INC.
stockNYSE
Market OpenOct 13, 2026 12:58:37 PM EDT
31.07USD-4.194%(-1.36)385,339
APAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 32.78 | 32.78 | 30.87 | 31.07 | -4.194% | 385,339 | 0.000% |
| 2026-10-12 | 32.96 | 33.13 | 31.78 | 32.43 | -3.078% | 1,407,989 | -4.194% |
| 2026-10-09 | 33.37 | 33.79 | 33.26 | 33.46 | -0.565% | 853,790 | -7.143% |
| 2026-10-08 | 33.50 | 33.83 | 33.02 | 33.65 | -0.296% | 1,429,801 | -7.667% |
| 2026-10-07 | 34.69 | 34.85 | 33.38 | 33.75 | -3.571% | 2,738,506 | -7.941% |
| 2026-10-06 | 34.65 | 35.03 | 33.80 | 35.00 | +1.744% | 3,341,473 | -11.229% |
| 2026-10-05 | 34.72 | 34.75 | 33.68 | 34.40 | -1.376% | 1,392,562 | -9.680% |
| 2026-10-02 | 35.76 | 35.98 | 34.85 | 34.88 | -3.646% | 1,210,049 | -10.923% |
| 2026-10-01 | 36.00 | 36.73 | 35.70 | 36.20 | +0.221% | 1,246,023 | -14.171% |
| 2026-09-30 | 36.65 | 36.81 | 36.01 | 36.12 | -0.824% | 1,227,950 | -13.981% |
| 2026-09-29 | 35.88 | 36.42 | 35.63 | 36.42 | +1.647% | 762,073 | -14.690% |
| 2026-09-28 | 35.81 | 35.84 | 35.30 | 35.83 | -0.913% | 1,018,687 | -13.285% |
| 2026-09-25 | 35.88 | 36.23 | 35.59 | 36.16 | +1.062% | 412,918 | -14.076% |
| 2026-09-24 | 35.60 | 35.89 | 35.20 | 35.78 | +0.449% | 602,019 | -13.164% |
| 2026-09-23 | 35.75 | 36.20 | 35.53 | 35.62 | -0.863% | 729,053 | -12.774% |
| 2026-09-22 | 37.19 | 37.20 | 35.64 | 35.93 | -2.311% | 1,282,940 | -13.526% |
| 2026-09-21 | 36.94 | 37.01 | 36.50 | 36.78 | +0.273% | 623,162 | -15.525% |
| 2026-09-18 | 36.42 | 36.72 | 36.33 | 36.68 | +0.411% | 1,858,233 | -15.294% |
| 2026-09-17 | 36.69 | 37.00 | 36.35 | 36.53 | +0.551% | 759,774 | -14.947% |
| 2026-09-16 | 36.78 | 37.19 | 35.81 | 36.33 | -1.089% | 712,377 | -14.478% |
| 2026-09-15 | 37.39 | 37.45 | 36.62 | 36.73 | -2.027% | 706,569 | -15.410% |
| 2026-09-14 | 38.00 | 38.45 | 37.33 | 37.49 | -1.108% | 606,743 | -17.125% |
| 2026-09-11 | 40.04 | 40.13 | 37.49 | 37.91 | -4.509% | 1,156,786 | -18.043% |
| 2026-09-10 | 40.03 | 40.37 | 39.55 | 39.70 | -1.268% | 487,460 | -21.738% |
| 2026-09-09 | 41.16 | 41.16 | 40.18 | 40.21 | -2.070% | 679,587 | -22.731% |
| 2026-09-08 | 41.19 | 41.57 | 40.97 | 41.06 | -1.227% | 648,981 | -24.330% |
| 2026-09-04 | 40.75 | 41.62 | 40.69 | 41.57 | +1.021% | 553,967 | -25.259% |
| 2026-09-03 | 41.76 | 42.43 | 40.40 | 41.15 | -0.049% | 1,125,106 | -24.496% |
| 2026-09-02 | 41.94 | 42.45 | 41.16 | 41.17 | -1.271% | 757,403 | -24.532% |
| 2026-09-01 | 42.31 | 43.12 | 41.68 | 41.70 | -2.044% | 874,683 | -25.492% |
| 2026-08-31 | 43.24 | 43.61 | 42.49 | 42.57 | -2.070% | 1,405,893 | -27.014% |
| 2026-08-28 | 43.68 | 44.27 | 43.45 | 43.47 | -0.184% | 400,134 | -28.525% |
| 2026-08-27 | 43.52 | 44.09 | 43.28 | 43.55 | +0.046% | 777,102 | -28.657% |
| 2026-08-26 | 43.64 | 43.70 | 43.11 | 43.53 | -0.252% | 515,598 | -28.624% |
| 2026-08-25 | 43.09 | 43.65 | 42.59 | 43.64 | +1.536% | 542,725 | -28.804% |
| 2026-08-24 | 42.30 | 43.16 | 42.30 | 42.98 | +1.704% | 419,080 | -27.711% |
| 2026-08-21 | 42.30 | 42.83 | 41.86 | 42.26 | +0.499% | 622,142 | -26.479% |
| 2026-08-20 | 42.20 | 42.64 | 41.93 | 42.05 | -1.059% | 558,015 | -26.112% |
| 2026-08-19 | 42.01 | 42.76 | 41.92 | 42.50 | +1.992% | 670,139 | -26.894% |
| 2026-08-18 | 41.57 | 41.97 | 41.07 | 41.67 | +0.458% | 450,826 | -25.438% |
| 2026-08-17 | 41.27 | 41.73 | 41.15 | 41.48 | -1.660% | 1,495,864 | -25.096% |
| 2026-08-14 | 42.65 | 42.65 | 41.97 | 42.18 | -1.172% | 654,968 | -26.339% |
| 2026-08-13 | 41.95 | 42.74 | 41.56 | 42.68 | +2.154% | 1,041,267 | -27.202% |
| 2026-08-12 | 43.29 | 43.29 | 41.66 | 41.78 | -3.555% | 1,099,799 | -25.634% |
| 2026-08-11 | 42.20 | 43.35 | 42.20 | 43.32 | +2.654% | 731,269 | -28.278% |
| 2026-08-10 | 42.41 | 42.67 | 41.79 | 42.20 | -0.823% | 660,923 | -26.374% |
| 2026-08-07 | 43.10 | 43.81 | 42.42 | 42.55 | -1.161% | 1,050,234 | -26.980% |
| 2026-08-06 | 42.78 | 43.22 | 42.61 | 43.05 | +0.631% | 715,484 | -27.828% |
| 2026-08-05 | 42.77 | 43.31 | 42.58 | 42.78 | +0.187% | 694,102 | -27.373% |
| 2026-08-04 | 42.20 | 42.93 | 41.98 | 42.70 | +1.401% | 1,043,663 | -27.237% |
| 2026-08-03 | 39.55 | 42.22 | 39.52 | 42.11 | +7.314% | 1,200,204 | -26.217% |
| 2026-07-31 | 39.39 | 39.70 | 38.92 | 39.24 | -1.059% | 791,518 | -20.821% |
| 2026-07-30 | 40.39 | 40.44 | 39.59 | 39.66 | -1.686% | 914,789 | -21.659% |
| 2026-07-29 | 41.90 | 42.39 | 39.44 | 40.34 | -1.321% | 1,502,067 | -22.980% |
| 2026-07-28 | 40.33 | 41.77 | 40.19 | 40.88 | +1.464% | 1,150,382 | -23.997% |
| 2026-07-27 | 39.96 | 40.73 | 39.63 | 40.29 | +2.415% | 1,127,722 | -22.884% |
| 2026-07-24 | 38.75 | 39.53 | 38.68 | 39.34 | +2.129% | 488,578 | -21.022% |
| 2026-07-23 | 38.61 | 38.94 | 38.48 | 38.52 | -1.180% | 870,952 | -19.341% |
| 2026-07-22 | 39.25 | 39.69 | 38.83 | 38.98 | -0.587% | 608,118 | -20.292% |
| 2026-07-21 | 38.48 | 39.42 | 38.48 | 39.21 | +1.924% | 1,014,301 | -20.760% |
| 2026-07-20 | 38.44 | 38.67 | 38.07 | 38.47 | -0.104% | 626,606 | -19.236% |
| 2026-07-17 | 38.56 | 39.19 | 38.11 | 38.51 | -1.735% | 840,095 | -19.320% |
| 2026-07-16 | 39.13 | 39.63 | 38.90 | 39.19 | -0.153% | 1,198,700 | -20.720% |
| 2026-07-15 | 39.27 | 40.50 | 39.01 | 39.25 | +2.320% | 1,305,060 | -20.841% |
| 2026-07-14 | 36.66 | 38.57 | 36.66 | 38.36 | +4.580% | 1,482,727 | -19.004% |
| 2026-07-13 | 36.49 | 36.95 | 35.94 | 36.68 | +0.521% | 937,757 | -15.294% |
| 2026-07-10 | 36.66 | 37.21 | 36.17 | 36.49 | -0.355% | 649,635 | -14.853% |
| 2026-07-09 | 35.89 | 36.70 | 35.75 | 36.62 | +2.405% | 761,160 | -15.156% |
| 2026-07-08 | 35.49 | 35.86 | 35.40 | 35.76 | -0.749% | 712,309 | -13.115% |
| 2026-07-07 | 36.39 | 36.81 | 36.00 | 36.03 | -0.415% | 677,009 | -13.766% |
| 2026-07-06 | 35.55 | 36.54 | 35.35 | 36.18 | +2.175% | 768,810 | -14.124% |
| 2026-07-02 | 34.50 | 35.53 | 34.12 | 35.41 | +4.239% | 1,337,257 | -12.256% |
| 2026-07-01 | 34.58 | 34.88 | 33.96 | 33.97 | -1.622% | 1,191,546 | -8.537% |
| 2026-06-30 | 34.66 | 35.20 | 34.42 | 34.53 | -1.315% | 860,947 | -10.020% |
| 2026-06-29 | 35.22 | 35.48 | 34.41 | 34.99 | -1.631% | 910,987 | -11.203% |
| 2026-06-26 | 34.78 | 35.64 | 34.78 | 35.57 | +2.095% | 2,001,868 | -12.651% |
| 2026-06-25 | 35.00 | 35.80 | 34.54 | 34.84 | -0.029% | 548,140 | -10.821% |
| 2026-06-24 | 35.53 | 35.59 | 34.64 | 34.85 | -1.637% | 612,436 | -10.846% |
| 2026-06-23 | 35.84 | 36.08 | 35.24 | 35.43 | -1.529% | 475,559 | -12.306% |
| 2026-06-22 | 35.86 | 36.43 | 35.77 | 35.98 | +0.279% | 693,647 | -13.646% |
| 2026-06-18 | 36.46 | 36.58 | 35.54 | 35.88 | -0.774% | 1,198,045 | -13.406% |
| 2026-06-17 | 36.28 | 37.07 | 36.01 | 36.16 | -0.796% | 697,426 | -14.076% |
| 2026-06-16 | 36.33 | 36.72 | 36.33 | 36.45 | +1.082% | 468,415 | -14.760% |
| 2026-06-15 | 36.45 | 36.80 | 35.94 | 36.06 | +0.502% | 448,795 | -13.838% |
| 2026-06-12 | 35.85 | 36.41 | 35.74 | 35.88 | +1.127% | 426,218 | -13.406% |
| 2026-06-11 | 34.56 | 35.52 | 34.56 | 35.48 | +2.751% | 701,703 | -12.430% |
| 2026-06-10 | 35.15 | 35.33 | 34.37 | 34.53 | -1.959% | 842,708 | -10.020% |
| 2026-06-09 | 35.15 | 36.13 | 34.87 | 35.22 | +1.236% | 1,448,432 | -11.783% |
| 2026-06-08 | 37.15 | 37.36 | 34.78 | 34.79 | -6.453% | 1,503,899 | -10.693% |
| 2026-06-05 | 37.26 | 37.49 | 36.86 | 37.19 | -0.721% | 530,756 | -16.456% |
| 2026-06-04 | 37.14 | 38.05 | 36.82 | 37.46 | +2.518% | 733,667 | -17.058% |
| 2026-06-03 | 36.87 | 36.88 | 35.75 | 36.54 | -2.116% | 599,984 | -14.970% |
| 2026-06-02 | 37.29 | 37.68 | 37.23 | 37.33 | -0.080% | 551,321 | -16.769% |
| 2026-06-01 | 37.32 | 37.76 | 37.07 | 37.36 | -0.214% | 713,422 | -16.836% |
| 2026-05-29 | 37.09 | 37.84 | 37.06 | 37.44 | +0.510% | 753,674 | -17.014% |
| 2026-05-28 | 37.81 | 37.98 | 37.01 | 37.25 | -1.948% | 787,260 | -16.591% |
| 2026-05-27 | 38.05 | 38.24 | 37.71 | 37.99 | +0.158% | 1,142,208 | -18.215% |
| 2026-05-26 | 37.86 | 38.10 | 37.69 | 37.93 | +0.397% | 444,231 | -18.086% |
| 2026-05-22 | 37.16 | 37.78 | 37.16 | 37.78 | +1.778% | 662,157 | -17.761% |
| 2026-05-21 | 36.05 | 37.21 | 36.01 | 37.12 | +1.838% | 806,745 | -16.298% |
| 2026-05-20 | 36.25 | 36.91 | 35.75 | 36.45 | +0.718% | 899,447 | -14.760% |
| 2026-05-19 | 36.59 | 36.59 | 36.00 | 36.19 | -1.336% | 588,994 | -14.148% |
| 2026-05-18 | 36.49 | 36.94 | 36.24 | 36.68 | +0.686% | 661,596 | -15.294% |
| 2026-05-15 | 36.40 | 36.59 | 36.01 | 36.43 | -2.228% | 699,552 | -14.713% |
| 2026-05-14 | 37.39 | 37.81 | 37.06 | 37.26 | +1.030% | 778,537 | -16.613% |
| 2026-05-13 | 36.73 | 37.01 | 36.34 | 36.88 | -0.162% | 924,240 | -15.754% |
| 2026-05-12 | 37.53 | 37.53 | 36.56 | 36.94 | -1.781% | 778,476 | -15.891% |
| 2026-05-11 | 37.93 | 38.09 | 37.56 | 37.61 | -1.078% | 622,653 | -17.389% |
| 2026-05-08 | 37.61 | 38.08 | 37.30 | 38.02 | +1.090% | 480,380 | -18.280% |
| 2026-05-07 | 38.00 | 38.18 | 37.35 | 37.61 | -0.608% | 529,697 | -17.389% |
| 2026-05-06 | 38.04 | 38.22 | 37.58 | 37.84 | +0.692% | 587,488 | -17.891% |
| 2026-05-05 | 36.94 | 37.85 | 36.94 | 37.58 | +1.981% | 631,982 | -17.323% |
| 2026-05-04 | 37.30 | 37.72 | 36.73 | 36.85 | -1.864% | 858,490 | -15.685% |
| 2026-05-01 | 37.56 | 38.12 | 37.01 | 37.55 | +0.294% | 1,112,817 | -17.257% |
| 2026-04-30 | 36.48 | 37.64 | 36.48 | 37.44 | +2.211% | 1,051,734 | -17.014% |
| 2026-04-29 | 35.96 | 38.11 | 35.85 | 36.63 | -3.172% | 1,115,982 | -15.179% |
| 2026-04-28 | 38.35 | 38.49 | 37.55 | 37.83 | -0.787% | 787,725 | -17.869% |
| 2026-04-27 | 37.73 | 38.38 | 37.61 | 38.13 | +0.926% | 622,307 | -18.516% |
| 2026-04-24 | 38.02 | 38.40 | 37.70 | 37.78 | -0.892% | 492,159 | -17.761% |
| 2026-04-23 | 38.50 | 38.75 | 37.66 | 38.12 | -0.832% | 539,586 | -18.494% |
| 2026-04-22 | 38.19 | 38.55 | 37.91 | 38.44 | +1.345% | 653,074 | -19.173% |
| 2026-04-21 | 37.64 | 38.57 | 37.41 | 37.93 | +0.851% | 768,358 | -18.086% |
| 2026-04-20 | 37.57 | 38.04 | 37.37 | 37.61 | -0.186% | 611,905 | -17.389% |
| 2026-04-17 | 37.46 | 38.40 | 37.35 | 37.68 | +1.948% | 691,222 | -17.542% |
| 2026-04-16 | 37.56 | 37.86 | 36.73 | 36.96 | -1.676% | 724,288 | -15.936% |
| 2026-04-15 | 37.94 | 38.26 | 37.38 | 37.59 | -0.713% | 1,134,737 | -17.345% |
| 2026-04-14 | 37.08 | 38.05 | 37.08 | 37.86 | +2.574% | 624,037 | -17.934% |
| 2026-04-13 | 36.54 | 36.92 | 36.00 | 36.91 | +0.244% | 655,593 | -15.822% |
| 2026-04-10 | 36.98 | 36.98 | 36.60 | 36.82 | -0.594% | 422,100 | -15.617% |
| 2026-04-09 | 36.42 | 37.12 | 36.29 | 37.04 | +0.652% | 549,073 | -16.118% |
| 2026-04-08 | 36.76 | 37.14 | 36.28 | 36.80 | +3.604% | 1,084,707 | -15.571% |
| 2026-04-07 | 36.01 | 36.30 | 35.12 | 35.52 | -1.824% | 1,492,034 | -12.528% |
| 2026-04-06 | 36.39 | 36.75 | 35.60 | 36.18 | -1.066% | 772,670 | -14.124% |
| 2026-04-02 | 35.80 | 36.63 | 35.31 | 36.57 | +0.027% | 1,063,752 | -15.040% |
| 2026-04-01 | 36.64 | 37.00 | 35.93 | 36.56 | +0.467% | 736,182 | -15.016% |
| 2026-03-31 | 36.14 | 36.83 | 35.59 | 36.39 | +2.219% | 1,037,978 | -14.619% |
| 2026-03-30 | 35.41 | 35.75 | 35.00 | 35.60 | +1.338% | 684,347 | -12.725% |
| 2026-03-27 | 36.00 | 36.17 | 34.99 | 35.13 | -3.223% | 838,093 | -11.557% |
| 2026-03-26 | 36.44 | 36.95 | 36.19 | 36.30 | -1.117% | 916,054 | -14.408% |
| 2026-03-25 | 36.23 | 36.85 | 36.03 | 36.71 | +2.513% | 629,770 | -15.364% |
| 2026-03-24 | 35.49 | 36.19 | 35.35 | 35.81 | -0.334% | 828,181 | -13.237% |
| 2026-03-23 | 36.76 | 36.95 | 35.90 | 35.93 | +0.084% | 733,224 | -13.526% |
| 2026-03-20 | 36.09 | 36.18 | 35.62 | 35.90 | -0.471% | 3,038,560 | -13.454% |
| 2026-03-19 | 35.76 | 36.35 | 35.51 | 36.07 | +0.167% | 758,623 | -13.862% |
| 2026-03-18 | 35.87 | 36.50 | 35.87 | 36.01 | -0.744% | 625,401 | -13.718% |
| 2026-03-17 | 36.06 | 36.57 | 36.06 | 36.28 | +2.312% | 704,338 | -14.361% |
| 2026-03-16 | 35.93 | 36.14 | 35.40 | 35.46 | +0.169% | 586,754 | -12.380% |
| 2026-03-13 | 35.47 | 35.74 | 35.12 | 35.40 | +0.855% | 671,950 | -12.232% |
| 2026-03-12 | 35.58 | 35.73 | 35.02 | 35.10 | -3.252% | 815,633 | -11.481% |
| 2026-03-11 | 36.47 | 36.88 | 35.76 | 36.28 | -0.766% | 830,008 | -14.361% |
| 2026-03-10 | 37.14 | 37.32 | 36.52 | 36.56 | -1.243% | 767,270 | -15.016% |
| 2026-03-09 | 36.71 | 37.19 | 35.25 | 37.02 | -0.857% | 895,497 | -16.072% |
| 2026-03-06 | 37.58 | 37.63 | 36.74 | 37.34 | -2.200% | 807,462 | -16.792% |
| 2026-03-05 | 39.75 | 40.20 | 37.94 | 38.18 | -4.669% | 1,325,533 | -18.622% |
| 2026-03-04 | 40.14 | 40.82 | 39.97 | 40.05 | +0.125% | 638,921 | -22.422% |
| 2026-03-03 | 39.60 | 40.23 | 39.25 | 40.00 | -1.039% | 706,709 | -22.325% |
| 2026-03-02 | 39.65 | 40.83 | 39.56 | 40.42 | +0.348% | 550,493 | -23.132% |
| 2026-02-27 | 40.71 | 41.09 | 39.89 | 40.28 | -2.541% | 814,723 | -22.865% |
| 2026-02-26 | 41.24 | 41.79 | 41.05 | 41.33 | +0.780% | 592,107 | -24.825% |
| 2026-02-25 | 40.26 | 41.08 | 39.85 | 41.01 | +2.371% | 466,207 | -24.238% |
| 2026-02-24 | 39.97 | 40.58 | 39.84 | 40.06 | -0.249% | 651,817 | -22.441% |
| 2026-02-23 | 41.49 | 41.60 | 39.56 | 40.16 | -3.462% | 555,370 | -22.634% |
| 2026-02-20 | 41.64 | 42.23 | 41.04 | 41.60 | -0.550% | 606,172 | -25.313% |
| 2026-02-19 | 41.92 | 42.17 | 41.36 | 41.83 | -1.414% | 544,559 | -25.723% |
| 2026-02-18 | 42.52 | 43.33 | 42.32 | 42.43 | +0.094% | 625,677 | -26.774% |
| 2026-02-17 | 42.97 | 43.11 | 41.70 | 42.39 | -0.470% | 585,213 | -26.704% |
| 2026-02-13 | 42.27 | 42.92 | 41.99 | 42.59 | -2.785% | 490,841 | -27.049% |
| 2026-02-12 | 44.40 | 44.73 | 43.06 | 43.81 | -1.039% | 620,339 | -29.080% |
| 2026-02-11 | 45.50 | 45.99 | 43.80 | 44.27 | -2.510% | 733,928 | -29.817% |
| 2026-02-10 | 46.10 | 46.53 | 45.33 | 45.41 | -1.774% | 565,063 | -31.579% |
| 2026-02-09 | 45.33 | 46.27 | 45.14 | 46.23 | +2.460% | 504,968 | -32.793% |
| 2026-02-06 | 44.37 | 45.39 | 44.01 | 45.12 | +1.828% | 603,263 | -31.139% |
| 2026-02-05 | 44.14 | 44.95 | 43.65 | 44.31 | +0.773% | 901,838 | -29.880% |
| 2026-02-04 | 46.00 | 46.19 | 42.51 | 43.97 | -1.302% | 1,001,828 | -29.338% |
| 2026-02-03 | 44.99 | 45.77 | 43.49 | 44.55 | -1.937% | 830,399 | -30.258% |
| 2026-02-02 | 44.47 | 45.46 | 44.11 | 45.43 | +2.044% | 776,152 | -31.609% |
| 2026-01-30 | 43.25 | 44.68 | 43.19 | 44.52 | +2.415% | 807,690 | -30.211% |
| 2026-01-29 | 44.47 | 44.83 | 43.06 | 43.47 | -1.718% | 1,090,458 | -28.525% |
| 2026-01-28 | 43.95 | 44.39 | 43.28 | 44.23 | +0.959% | 523,775 | -29.754% |
| 2026-01-27 | 43.59 | 43.99 | 43.08 | 43.81 | +0.459% | 347,783 | -29.080% |
| 2026-01-26 | 43.15 | 43.64 | 42.86 | 43.61 | +1.207% | 326,942 | -28.755% |
| 2026-01-23 | 43.64 | 43.80 | 42.78 | 43.09 | -2.024% | 325,402 | -27.895% |
| 2026-01-22 | 44.23 | 44.55 | 43.73 | 43.98 | -0.023% | 381,716 | -29.354% |
| 2026-01-21 | 43.24 | 44.20 | 43.15 | 43.99 | +2.756% | 442,473 | -29.370% |
| 2026-01-20 | 43.48 | 43.75 | 42.52 | 42.81 | -3.385% | 487,362 | -27.423% |
| 2026-01-16 | 44.60 | 44.75 | 44.09 | 44.31 | -0.270% | 431,278 | -29.880% |
| 2026-01-15 | 43.47 | 44.77 | 43.42 | 44.43 | +2.800% | 392,784 | -30.070% |
| 2026-01-14 | 42.48 | 43.34 | 42.27 | 43.22 | +0.793% | 359,578 | -28.112% |
| 2026-01-13 | 43.74 | 43.82 | 42.37 | 42.88 | -2.523% | 306,270 | -27.542% |
| 2026-01-12 | 43.91 | 44.14 | 43.63 | 43.99 | -0.745% | 306,196 | -29.370% |
| 2026-01-09 | 43.69 | 44.38 | 43.32 | 44.32 | +1.768% | 391,766 | -29.896% |
| 2026-01-08 | 42.31 | 43.66 | 42.22 | 43.55 | +2.446% | 467,896 | -28.657% |
| 2026-01-07 | 43.30 | 43.32 | 42.22 | 42.51 | -1.756% | 378,483 | -26.911% |
| 2026-01-06 | 42.58 | 43.60 | 42.46 | 43.27 | +2.148% | 600,602 | -28.195% |
| 2026-01-05 | 41.24 | 42.89 | 41.16 | 42.36 | +2.294% | 319,302 | -26.653% |
| 2026-01-02 | 40.68 | 41.41 | 40.36 | 41.41 | +1.645% | 623,128 | -24.970% |
| 2025-12-31 | 41.05 | 41.19 | 40.65 | 40.74 | -0.707% | 295,178 | -23.736% |
| 2025-12-30 | 41.62 | 41.70 | 41.01 | 41.03 | -1.607% | 242,229 | -24.275% |
| 2025-12-29 | 41.84 | 42.04 | 41.41 | 41.70 | -0.287% | 728,450 | -25.492% |
| 2025-12-26 | 41.88 | 41.95 | 41.57 | 41.82 | +0.192% | 551,716 | -25.705% |
| 2025-12-24 | 41.80 | 41.83 | 41.50 | 41.74 | +0.288% | 117,194 | -25.563% |
| 2025-12-23 | 41.82 | 42.13 | 41.58 | 41.62 | -0.502% | 317,854 | -25.348% |
| 2025-12-22 | 41.55 | 42.01 | 41.27 | 41.83 | +0.819% | 456,290 | -25.723% |
| 2025-12-19 | 41.56 | 41.59 | 41.15 | 41.49 | -0.384% | 963,851 | -25.114% |
| 2025-12-18 | 41.93 | 42.28 | 41.47 | 41.65 | +0.144% | 497,946 | -25.402% |
| 2025-12-17 | 41.69 | 42.43 | 41.49 | 41.59 | +0.024% | 546,833 | -25.295% |
| 2025-12-16 | 41.61 | 41.95 | 41.33 | 41.58 | +0.241% | 801,477 | -25.277% |
| 2025-12-15 | 41.90 | 42.13 | 41.26 | 41.48 | -0.024% | 613,855 | -25.096% |
| 2025-12-12 | 41.67 | 41.90 | 41.14 | 41.49 | +0.048% | 604,948 | -25.114% |
| 2025-12-11 | 41.42 | 41.75 | 41.20 | 41.47 | +0.876% | 545,323 | -25.078% |
| 2025-12-10 | 41.25 | 41.38 | 39.94 | 41.11 | -1.297% | 1,097,274 | -24.422% |
| 2025-12-09 | 41.36 | 41.73 | 41.20 | 41.65 | +0.507% | 638,191 | -25.402% |
| 2025-12-08 | 42.74 | 42.80 | 41.34 | 41.44 | -2.814% | 427,113 | -25.024% |
| 2025-12-05 | 42.25 | 43.05 | 42.10 | 42.64 | +0.542% | 486,121 | -27.134% |
| 2025-12-04 | 42.54 | 42.84 | 42.27 | 42.41 | -0.212% | 263,805 | -26.739% |
| 2025-12-03 | 41.72 | 42.67 | 41.61 | 42.50 | +2.237% | 336,491 | -26.894% |
| 2025-12-02 | 41.57 | 41.83 | 41.00 | 41.57 | +0.776% | 496,971 | -25.259% |
| 2025-12-01 | 41.10 | 41.89 | 40.93 | 41.25 | -0.554% | 601,165 | -24.679% |
| 2025-11-28 | 42.06 | 42.06 | 41.31 | 41.48 | -0.813% | 213,996 | -25.096% |
| 2025-11-26 | 41.64 | 42.55 | 41.60 | 41.82 | +0.529% | 801,032 | -25.705% |
| 2025-11-25 | 40.72 | 41.66 | 40.37 | 41.60 | +1.069% | 580,930 | -25.313% |
| 2025-11-24 | 41.46 | 41.52 | 40.98 | 41.16 | -0.771% | 467,535 | -24.514% |
| 2025-11-21 | 40.65 | 41.61 | 40.53 | 41.48 | +2.572% | 416,921 | -25.096% |
| 2025-11-20 | 41.41 | 42.13 | 40.32 | 40.44 | -1.486% | 524,132 | -23.170% |
| 2025-11-19 | 41.30 | 41.51 | 40.82 | 41.05 | -0.581% | 257,779 | -24.312% |
| 2025-11-18 | 40.90 | 41.72 | 40.61 | 41.29 | +0.438% | 357,345 | -24.752% |
| 2025-11-17 | 42.01 | 42.10 | 40.94 | 41.11 | -2.813% | 403,420 | -24.422% |
| 2025-11-14 | 42.38 | 42.81 | 42.11 | 42.30 | -2.692% | 361,923 | -26.548% |
| 2025-11-13 | 44.05 | 44.67 | 43.37 | 43.47 | -1.918% | 551,512 | -28.525% |
| 2025-11-12 | 45.26 | 45.40 | 44.26 | 44.32 | -1.925% | 488,920 | -29.896% |
| 2025-11-11 | 45.06 | 45.52 | 44.78 | 45.19 | +0.289% | 486,001 | -31.246% |
| 2025-11-10 | 45.20 | 45.43 | 44.56 | 45.06 | +0.334% | 283,929 | -31.047% |
| 2025-11-07 | 44.50 | 44.95 | 44.10 | 44.91 | +0.515% | 324,717 | -30.817% |
| 2025-11-06 | 44.50 | 44.97 | 44.00 | 44.68 | +0.112% | 335,805 | -30.461% |
| 2025-11-05 | 43.56 | 44.71 | 43.26 | 44.63 | +2.245% | 367,935 | -30.383% |
| 2025-11-04 | 43.40 | 43.74 | 43.12 | 43.65 | -0.229% | 296,647 | -28.820% |
| 2025-11-03 | 43.66 | 43.81 | 42.89 | 43.75 | +0.206% | 452,400 | -28.983% |
| 2025-10-31 | 43.25 | 43.98 | 42.78 | 43.66 | +0.576% | 394,110 | -28.836% |
| 2025-10-30 | 43.59 | 44.17 | 43.06 | 43.41 | -0.413% | 524,085 | -28.427% |
| 2025-10-29 | 44.94 | 45.35 | 43.02 | 43.59 | -1.313% | 609,954 | -28.722% |
| 2025-10-28 | 44.65 | 44.92 | 44.09 | 44.17 | -1.186% | 616,464 | -29.658% |
| 2025-10-27 | 44.03 | 44.85 | 44.02 | 44.70 | +2.641% | 648,811 | -30.492% |
| 2025-10-24 | 43.86 | 44.13 | 43.21 | 43.55 | +0.624% | 342,300 | -28.657% |
| 2025-10-23 | 43.73 | 43.83 | 43.24 | 43.28 | -0.574% | 323,966 | -28.212% |
| 2025-10-22 | 43.73 | 44.00 | 43.44 | 43.53 | -0.298% | 404,936 | -28.624% |
| 2025-10-21 | 43.62 | 44.05 | 43.59 | 43.66 | 0.000% | 233,149 | -28.836% |
| 2025-10-20 | 43.48 | 44.05 | 43.46 | 43.66 | +1.088% | 271,038 | -28.836% |
| 2025-10-17 | 43.70 | 44.01 | 42.84 | 43.19 | -1.167% | 386,444 | -28.062% |
| 2025-10-16 | 44.14 | 44.44 | 43.46 | 43.70 | -1.176% | 329,373 | -28.902% |
| 2025-10-15 | 44.42 | 44.71 | 43.90 | 44.22 | +0.500% | 412,279 | -29.738% |
| 2025-10-14 | 42.97 | 44.73 | 42.87 | 44.00 | +1.382% | 447,650 | -29.386% |
| 2025-10-13 | 42.82 | 43.52 | 42.55 | 43.40 | +2.383% | 301,524 | -28.410% |
| 2025-10-10 | 43.83 | 44.44 | 42.16 | 42.39 | -2.775% | 512,732 | -26.704% |
| 2025-10-09 | 43.95 | 44.10 | 43.31 | 43.60 | -0.502% | 392,332 | -28.739% |
| 2025-10-08 | 43.77 | 44.32 | 43.34 | 43.82 | +0.689% | 269,486 | -29.096% |
| 2025-10-07 | 43.56 | 43.94 | 43.45 | 43.52 | -0.069% | 340,472 | -28.608% |
| 2025-10-06 | 44.03 | 44.15 | 43.40 | 43.55 | -0.888% | 321,180 | -28.657% |
| 2025-10-03 | 43.24 | 43.95 | 43.16 | 43.94 | +2.115% | 516,830 | -29.290% |
| 2025-10-02 | 42.37 | 43.08 | 42.28 | 43.03 | +1.486% | 454,554 | -27.795% |
| 2025-10-01 | 43.23 | 43.58 | 42.35 | 42.40 | -2.304% | 405,137 | -26.722% |
| 2025-09-30 | 43.70 | 43.98 | 42.86 | 43.40 | -0.550% | 318,970 | -28.410% |
| 2025-09-29 | 44.04 | 44.04 | 43.33 | 43.64 | -0.570% | 338,072 | -28.804% |
| 2025-09-26 | 43.83 | 44.28 | 43.71 | 43.89 | +0.205% | 352,940 | -29.209% |
| 2025-09-25 | 44.00 | 44.21 | 43.76 | 43.80 | -0.995% | 251,437 | -29.064% |
| 2025-09-24 | 45.00 | 45.26 | 44.00 | 44.24 | -1.601% | 414,999 | -29.769% |
| 2025-09-23 | 45.51 | 45.93 | 44.94 | 44.96 | -1.078% | 371,535 | -30.894% |
| 2025-09-22 | 45.45 | 45.73 | 45.14 | 45.45 | -0.612% | 401,537 | -31.639% |
| 2025-09-19 | 45.92 | 46.02 | 45.17 | 45.73 | -0.087% | 921,487 | -32.058% |
| 2025-09-18 | 45.40 | 45.92 | 45.20 | 45.77 | +1.418% | 334,048 | -32.117% |
| 2025-09-17 | 44.95 | 46.13 | 44.83 | 45.13 | +0.267% | 403,504 | -31.154% |
| 2025-09-16 | 44.96 | 45.25 | 44.79 | 45.01 | -0.266% | 415,787 | -30.971% |
| 2025-09-15 | 46.15 | 46.30 | 44.92 | 45.13 | -2.611% | 479,019 | -31.154% |
| 2025-09-12 | 46.77 | 47.06 | 46.25 | 46.34 | -1.739% | 334,298 | -32.952% |
| 2025-09-11 | 46.89 | 47.50 | 46.37 | 47.16 | +1.594% | 591,248 | -34.118% |
| 2025-09-10 | 46.37 | 46.65 | 45.86 | 46.42 | -0.151% | 541,743 | -33.068% |
| 2025-09-09 | 46.30 | 46.86 | 46.17 | 46.49 | -0.322% | 394,552 | -33.168% |
| 2025-09-08 | 46.25 | 46.70 | 45.85 | 46.64 | +0.734% | 410,677 | -33.383% |
| 2025-09-05 | 47.00 | 47.32 | 45.73 | 46.30 | -1.468% | 406,246 | -32.894% |
| 2025-09-04 | 46.29 | 46.99 | 46.29 | 46.99 | +2.086% | 333,851 | -33.880% |
| 2025-09-03 | 46.07 | 46.44 | 45.55 | 46.03 | -0.605% | 373,505 | -32.501% |
| 2025-09-02 | 46.13 | 46.36 | 45.80 | 46.31 | -1.026% | 352,834 | -32.909% |
| 2025-08-29 | 47.19 | 47.21 | 46.59 | 46.79 | -0.785% | 289,858 | -33.597% |
| 2025-08-28 | 47.57 | 47.57 | 46.89 | 47.16 | -0.569% | 316,837 | -34.118% |
| 2025-08-27 | 46.72 | 47.57 | 46.72 | 47.43 | +0.872% | 370,010 | -34.493% |
| 2025-08-26 | 46.49 | 47.13 | 46.25 | 47.02 | +1.205% | 323,692 | -33.922% |
| 2025-08-25 | 46.52 | 46.86 | 46.44 | 46.46 | -0.557% | 297,377 | -33.125% |
| 2025-08-22 | 45.14 | 46.78 | 45.14 | 46.72 | +3.961% | 433,664 | -33.497% |
| 2025-08-21 | 45.06 | 45.17 | 44.60 | 44.94 | -0.531% | 388,441 | -30.863% |
| 2025-08-20 | 45.63 | 45.69 | 44.88 | 45.18 | -0.812% | 447,973 | -31.231% |
| 2025-08-19 | 46.05 | 46.27 | 45.51 | 45.55 | -1.193% | 394,625 | -31.789% |
| 2025-08-18 | 46.32 | 46.59 | 45.86 | 46.10 | -0.625% | 348,438 | -32.603% |
| 2025-08-15 | 47.22 | 47.29 | 46.08 | 46.39 | -2.929% | 638,506 | -33.024% |
| 2025-08-14 | 47.79 | 47.98 | 47.46 | 47.79 | -1.138% | 539,294 | -34.986% |
| 2025-08-13 | 47.82 | 48.46 | 47.72 | 48.34 | +1.640% | 456,091 | -35.726% |
| 2025-08-12 | 46.92 | 47.63 | 46.71 | 47.56 | +1.907% | 635,377 | -34.672% |
| 2025-08-11 | 46.30 | 47.16 | 46.30 | 46.67 | +1.236% | 536,004 | -33.426% |
| 2025-08-08 | 45.63 | 46.47 | 45.41 | 46.10 | +1.856% | 703,993 | -32.603% |
| 2025-08-07 | 46.62 | 46.62 | 45.07 | 45.26 | -2.162% | 424,591 | -31.352% |
| 2025-08-06 | 46.68 | 46.70 | 46.04 | 46.26 | -0.985% | 551,878 | -32.836% |
| 2025-08-05 | 46.58 | 46.93 | 45.96 | 46.72 | +0.258% | 683,586 | -33.497% |
| 2025-08-04 | 45.32 | 46.60 | 45.08 | 46.60 | +3.925% | 413,869 | -33.326% |
| 2025-08-01 | 44.38 | 44.90 | 43.59 | 44.84 | -0.906% | 566,937 | -30.709% |
| 2025-07-31 | 44.35 | 45.77 | 44.05 | 45.25 | +1.389% | 934,322 | -31.337% |
| 2025-07-30 | 45.85 | 47.17 | 44.58 | 44.63 | -2.384% | 1,123,997 | -30.383% |
| 2025-07-29 | 46.61 | 46.68 | 45.62 | 45.72 | -1.338% | 478,294 | -32.043% |
| 2025-07-28 | 46.64 | 46.78 | 46.16 | 46.34 | -0.665% | 363,009 | -32.952% |
| 2025-07-25 | 46.80 | 46.81 | 46.24 | 46.65 | +0.323% | 308,018 | -33.398% |
| 2025-07-24 | 46.90 | 47.02 | 46.50 | 46.50 | -0.853% | 436,273 | -33.183% |
| 2025-07-23 | 46.33 | 46.95 | 46.09 | 46.90 | +1.493% | 480,152 | -33.753% |
| 2025-07-22 | 45.28 | 46.45 | 45.15 | 46.21 | +2.099% | 825,034 | -32.763% |
| 2025-07-21 | 46.45 | 46.63 | 45.19 | 45.26 | -2.352% | 677,326 | -31.352% |
| 2025-07-18 | 47.09 | 47.16 | 46.14 | 46.35 | -0.898% | 700,406 | -32.967% |
| 2025-07-17 | 46.29 | 47.23 | 46.29 | 46.77 | +0.841% | 648,495 | -33.569% |
| 2025-07-16 | 45.84 | 46.54 | 45.34 | 46.38 | +2.136% | 381,645 | -33.010% |
| 2025-07-15 | 46.70 | 46.84 | 45.20 | 45.41 | -3.012% | 610,911 | -31.579% |
| 2025-07-14 | 46.80 | 46.99 | 46.25 | 46.82 | -0.149% | 613,078 | -33.639% |
| 2025-07-11 | 48.12 | 48.12 | 46.50 | 46.89 | -2.556% | 947,998 | -33.739% |
| 2025-07-10 | 47.50 | 48.50 | 47.30 | 48.12 | +1.648% | 706,627 | -35.432% |
| 2025-07-09 | 46.95 | 47.34 | 46.65 | 47.34 | +1.479% | 341,093 | -34.368% |
| 2025-07-08 | 46.61 | 46.84 | 46.26 | 46.65 | +0.495% | 395,906 | -33.398% |
| 2025-07-07 | 46.35 | 47.09 | 45.93 | 46.42 | -0.151% | 669,890 | -33.068% |
| 2025-07-03 | 46.79 | 46.91 | 46.21 | 46.49 | -0.022% | 298,790 | -33.168% |
| 2025-07-02 | 45.42 | 46.56 | 45.38 | 46.50 | +2.220% | 445,511 | -33.183% |
| 2025-07-01 | 44.18 | 45.94 | 44.18 | 45.49 | +2.617% | 512,923 | -31.699% |
| 2025-06-30 | 44.82 | 45.15 | 44.07 | 44.33 | -0.494% | 457,944 | -29.912% |
| 2025-06-27 | 44.73 | 45.21 | 44.27 | 44.55 | +0.045% | 1,314,210 | -30.258% |
| 2025-06-26 | 43.72 | 44.55 | 43.59 | 44.53 | +1.783% | 380,688 | -30.227% |
| 2025-06-25 | 43.72 | 43.94 | 43.40 | 43.75 | +0.069% | 500,155 | -28.983% |
| 2025-06-24 | 43.31 | 43.83 | 43.14 | 43.72 | +2.102% | 570,150 | -28.934% |
| 2025-06-23 | 42.37 | 42.83 | 41.47 | 42.82 | +0.258% | 548,999 | -27.440% |
| 2025-06-20 | 42.44 | 42.82 | 42.09 | 42.71 | +1.233% | 1,633,550 | -27.254% |
| 2025-06-18 | 41.75 | 42.72 | 41.75 | 42.19 | +0.933% | 480,651 | -26.357% |
| 2025-06-17 | 42.65 | 42.98 | 41.63 | 41.80 | -2.768% | 546,434 | -25.670% |
| 2025-06-16 | 42.86 | 43.48 | 42.52 | 42.99 | +1.607% | 614,167 | -27.727% |
| 2025-06-13 | 42.21 | 43.13 | 41.73 | 42.31 | -1.559% | 665,615 | -26.566% |
| 2025-06-12 | 42.27 | 43.06 | 41.89 | 42.98 | +0.845% | 696,923 | -27.711% |
| 2025-06-11 | 42.03 | 42.88 | 41.98 | 42.62 | +1.621% | 766,783 | -27.100% |
| 2025-06-10 | 41.49 | 41.95 | 41.09 | 41.94 | +1.402% | 408,405 | -25.918% |
| 2025-06-09 | 40.99 | 41.73 | 40.72 | 41.36 | +1.572% | 288,674 | -24.879% |
| 2025-06-06 | 41.11 | 41.15 | 40.33 | 40.72 | +1.117% | 290,413 | -23.698% |
| 2025-06-05 | 40.72 | 40.72 | 40.18 | 40.27 | -0.642% | 319,190 | -22.846% |
| 2025-06-04 | 40.43 | 40.76 | 40.30 | 40.53 | +0.198% | 334,826 | -23.341% |
| 2025-06-03 | 40.03 | 40.58 | 39.69 | 40.45 | +0.823% | 379,441 | -23.189% |
| 2025-06-02 | 40.22 | 40.37 | 39.48 | 40.12 | -0.447% | 495,913 | -22.557% |
| 2025-05-30 | 40.53 | 40.80 | 40.02 | 40.30 | -1.031% | 626,675 | -22.903% |
| 2025-05-29 | 41.06 | 41.40 | 40.38 | 40.72 | -0.196% | 724,068 | -23.698% |
| 2025-05-28 | 41.19 | 41.56 | 40.78 | 40.80 | -1.067% | 676,100 | -23.848% |
| 2025-05-27 | 40.91 | 41.54 | 40.27 | 41.24 | +2.003% | 942,807 | -24.661% |
| 2025-05-23 | 40.32 | 40.87 | 40.32 | 40.43 | -2.083% | 488,281 | -23.151% |
| 2025-05-22 | 41.50 | 41.84 | 40.99 | 41.29 | -1.007% | 502,534 | -24.752% |
| 2025-05-21 | 41.76 | 42.69 | 41.68 | 41.71 | -1.581% | 720,300 | -25.509% |
| 2025-05-20 | 42.73 | 43.13 | 42.33 | 42.38 | -1.396% | 529,477 | -26.687% |
| 2025-05-19 | 42.83 | 43.30 | 42.63 | 42.98 | -1.263% | 576,100 | -27.711% |
| 2025-05-16 | 43.78 | 43.78 | 42.75 | 43.53 | -1.782% | 638,694 | -28.624% |
| 2025-05-15 | 43.96 | 44.54 | 43.63 | 44.32 | +0.682% | 686,985 | -29.896% |
| 2025-05-14 | 43.34 | 44.17 | 43.07 | 44.02 | +1.663% | 587,022 | -29.418% |
| 2025-05-13 | 43.03 | 43.50 | 42.80 | 43.30 | +1.381% | 374,640 | -28.245% |
| 2025-05-12 | 42.81 | 43.27 | 41.94 | 42.71 | +4.630% | 579,041 | -27.254% |
| 2025-05-09 | 41.12 | 41.35 | 40.78 | 40.82 | -0.754% | 366,927 | -23.885% |
| 2025-05-08 | 40.30 | 41.45 | 40.10 | 41.13 | +3.083% | 482,995 | -24.459% |
| 2025-05-07 | 39.98 | 40.11 | 39.52 | 39.90 | +0.554% | 432,703 | -22.130% |
| 2025-05-06 | 39.25 | 39.97 | 39.25 | 39.68 | -0.850% | 486,597 | -21.699% |
| 2025-05-05 | 39.44 | 40.48 | 39.29 | 40.02 | +0.427% | 771,404 | -22.364% |
| 2025-05-02 | 38.96 | 39.87 | 38.96 | 39.85 | +3.480% | 667,856 | -22.033% |
| 2025-05-01 | 37.42 | 38.89 | 36.98 | 38.51 | +4.137% | 1,171,849 | -19.320% |
| 2025-04-30 | 36.81 | 37.74 | 35.61 | 36.98 | -1.544% | 1,108,704 | -15.982% |
| 2025-04-29 | 37.11 | 37.66 | 36.36 | 37.56 | +0.913% | 1,076,650 | -17.279% |
| 2025-04-28 | 36.89 | 37.53 | 36.69 | 37.22 | +0.459% | 969,481 | -16.523% |
| 2025-04-25 | 37.07 | 37.35 | 36.72 | 37.05 | -0.323% | 751,638 | -16.140% |
| 2025-04-24 | 36.29 | 37.22 | 36.05 | 37.17 | 0.000% | 416,529 | -16.411% |