ARE
Alexandria Real Estate Equities, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
45.51USD-0.208%(-0.09)1,196,004
ARE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 45.62 | 45.80 | 44.80 | 45.51 | -0.197% | 1,196,004 | 0.000% |
| 2026-10-08 | 45.02 | 45.71 | 44.20 | 45.60 | +0.863% | 2,982,099 | -0.197% |
| 2026-10-07 | 45.72 | 46.48 | 45.15 | 45.21 | -1.546% | 2,115,106 | +0.664% |
| 2026-10-06 | 46.12 | 47.12 | 45.79 | 45.92 | +0.087% | 1,736,157 | -0.893% |
| 2026-10-05 | 46.99 | 48.02 | 45.58 | 45.88 | -3.145% | 2,283,171 | -0.806% |
| 2026-10-02 | 47.31 | 48.22 | 47.00 | 47.37 | +0.723% | 2,068,825 | -3.927% |
| 2026-10-01 | 47.19 | 47.53 | 45.66 | 47.03 | -0.906% | 3,204,021 | -3.232% |
| 2026-09-30 | 47.98 | 48.09 | 47.18 | 47.46 | -2.084% | 1,614,578 | -4.109% |
| 2026-09-29 | 48.52 | 49.07 | 47.97 | 48.47 | -0.390% | 1,428,657 | -6.107% |
| 2026-09-28 | 49.90 | 49.90 | 47.87 | 48.66 | -2.544% | 1,869,632 | -6.473% |
| 2026-09-25 | 50.30 | 50.66 | 49.38 | 49.93 | -1.090% | 1,506,147 | -8.852% |
| 2026-09-24 | 50.93 | 51.87 | 50.38 | 50.48 | -2.661% | 1,630,483 | -9.845% |
| 2026-09-23 | 53.44 | 53.93 | 51.53 | 51.86 | -3.695% | 1,937,859 | -12.245% |
| 2026-09-22 | 53.94 | 54.70 | 53.37 | 53.85 | +0.956% | 1,461,800 | -15.487% |
| 2026-09-21 | 53.39 | 54.29 | 53.28 | 53.34 | +0.075% | 1,921,139 | -14.679% |
| 2026-09-18 | 56.70 | 57.28 | 53.21 | 53.30 | -5.396% | 4,104,138 | -14.615% |
| 2026-09-17 | 53.70 | 56.66 | 53.70 | 56.34 | +5.269% | 3,357,132 | -19.223% |
| 2026-09-16 | 53.15 | 53.65 | 52.16 | 53.52 | +1.115% | 2,049,863 | -14.966% |
| 2026-09-15 | 51.67 | 53.28 | 51.43 | 52.93 | +1.867% | 1,722,653 | -14.019% |
| 2026-09-14 | 51.38 | 52.71 | 51.21 | 51.96 | +1.603% | 1,698,119 | -12.413% |
| 2026-09-11 | 49.23 | 51.18 | 49.23 | 51.14 | +3.188% | 2,191,471 | -11.009% |
| 2026-09-10 | 50.39 | 50.82 | 49.24 | 49.56 | -1.549% | 1,376,849 | -8.172% |
| 2026-09-09 | 50.74 | 51.03 | 50.01 | 50.34 | -0.847% | 1,016,850 | -9.595% |
| 2026-09-08 | 52.28 | 52.50 | 50.55 | 50.77 | -3.571% | 1,196,469 | -10.360% |
| 2026-09-04 | 52.08 | 53.42 | 51.72 | 52.65 | -0.076% | 909,379 | -13.561% |
| 2026-09-03 | 54.00 | 54.12 | 52.26 | 52.69 | -0.057% | 1,430,306 | -13.627% |
| 2026-09-02 | 51.78 | 53.31 | 51.12 | 52.72 | +2.111% | 1,641,219 | -13.676% |
| 2026-09-01 | 51.27 | 52.94 | 50.58 | 51.63 | +0.663% | 1,671,555 | -11.854% |
| 2026-08-31 | 51.08 | 51.53 | 50.64 | 51.29 | -0.543% | 2,190,371 | -11.269% |
| 2026-08-28 | 52.49 | 52.80 | 51.54 | 51.57 | -1.358% | 1,323,507 | -11.751% |
| 2026-08-27 | 52.45 | 53.05 | 52.06 | 52.28 | -1.303% | 1,429,753 | -12.950% |
| 2026-08-26 | 52.77 | 53.24 | 51.98 | 52.97 | +0.132% | 2,164,099 | -14.083% |
| 2026-08-25 | 54.51 | 54.66 | 52.35 | 52.90 | -2.110% | 2,802,408 | -13.970% |
| 2026-08-24 | 53.12 | 54.71 | 53.07 | 54.04 | +1.028% | 2,423,117 | -15.785% |
| 2026-08-21 | 53.30 | 54.01 | 51.81 | 53.49 | +1.039% | 2,997,344 | -14.919% |
| 2026-08-20 | 50.78 | 53.30 | 50.15 | 52.94 | +4.728% | 2,965,640 | -14.035% |
| 2026-08-19 | 46.80 | 50.90 | 46.74 | 50.55 | +10.275% | 3,150,611 | -9.970% |
| 2026-08-18 | 46.98 | 47.19 | 45.78 | 45.84 | -2.343% | 2,199,067 | -0.720% |
| 2026-08-17 | 47.63 | 47.95 | 46.10 | 46.94 | -2.493% | 2,276,323 | -3.046% |
| 2026-08-14 | 48.37 | 48.57 | 48.01 | 48.14 | -0.578% | 1,199,507 | -5.463% |
| 2026-08-13 | 47.85 | 48.80 | 47.85 | 48.42 | +0.749% | 1,873,103 | -6.010% |
| 2026-08-12 | 48.11 | 48.37 | 47.66 | 48.06 | -0.125% | 1,130,366 | -5.306% |
| 2026-08-11 | 48.31 | 48.95 | 47.82 | 48.12 | -0.476% | 1,359,154 | -5.424% |
| 2026-08-10 | 49.12 | 49.46 | 47.51 | 48.35 | -2.795% | 1,949,390 | -5.874% |
| 2026-08-07 | 48.70 | 50.17 | 48.15 | 49.74 | +2.599% | 1,946,125 | -8.504% |
| 2026-08-06 | 50.85 | 50.88 | 48.45 | 48.48 | -3.234% | 1,708,920 | -6.126% |
| 2026-08-05 | 49.38 | 50.49 | 47.54 | 50.10 | +2.517% | 2,697,013 | -9.162% |
| 2026-08-04 | 51.90 | 52.49 | 48.52 | 48.87 | -7.845% | 4,251,534 | -6.875% |
| 2026-08-03 | 52.30 | 53.34 | 52.28 | 53.03 | +3.071% | 2,387,829 | -14.181% |
| 2026-07-31 | 52.06 | 52.63 | 51.20 | 51.45 | -1.981% | 1,559,487 | -11.545% |
| 2026-07-30 | 53.35 | 53.67 | 51.90 | 52.49 | -2.381% | 1,475,349 | -13.298% |
| 2026-07-29 | 54.44 | 55.74 | 53.43 | 53.77 | -0.426% | 2,497,336 | -15.362% |
| 2026-07-28 | 52.01 | 54.05 | 51.95 | 54.00 | +5.079% | 2,690,696 | -15.722% |
| 2026-07-27 | 51.13 | 52.21 | 50.94 | 51.39 | +0.883% | 1,468,181 | -11.442% |
| 2026-07-24 | 50.48 | 51.15 | 49.76 | 50.94 | +1.636% | 1,062,148 | -10.660% |
| 2026-07-23 | 49.30 | 50.86 | 49.00 | 50.12 | +0.967% | 1,272,891 | -9.198% |
| 2026-07-22 | 51.00 | 51.05 | 49.43 | 49.64 | -1.917% | 1,211,637 | -8.320% |
| 2026-07-21 | 49.60 | 50.79 | 49.59 | 50.61 | +1.119% | 1,637,481 | -10.077% |
| 2026-07-20 | 50.22 | 50.84 | 49.63 | 50.05 | -0.339% | 1,380,337 | -9.071% |
| 2026-07-17 | 50.14 | 50.88 | 49.73 | 50.22 | +0.160% | 1,332,591 | -9.379% |
| 2026-07-16 | 49.16 | 50.21 | 48.82 | 50.14 | +2.957% | 1,348,445 | -9.234% |
| 2026-07-15 | 47.70 | 49.45 | 47.70 | 48.70 | +2.526% | 1,381,647 | -6.550% |
| 2026-07-14 | 48.25 | 48.44 | 47.19 | 47.50 | -1.206% | 1,501,595 | -4.189% |
| 2026-07-13 | 48.12 | 48.81 | 47.54 | 48.08 | +0.418% | 1,396,121 | -5.345% |
| 2026-07-10 | 48.80 | 49.20 | 47.33 | 47.88 | -1.299% | 1,870,862 | -4.950% |
| 2026-07-09 | 48.03 | 49.08 | 47.96 | 48.51 | +0.978% | 1,329,075 | -6.184% |
| 2026-07-08 | 48.99 | 49.02 | 47.87 | 48.04 | -2.773% | 1,699,294 | -5.266% |
| 2026-07-07 | 50.04 | 51.50 | 49.33 | 49.41 | -0.922% | 1,729,174 | -7.893% |
| 2026-07-06 | 52.31 | 52.72 | 49.55 | 49.87 | -5.154% | 1,744,600 | -8.743% |
| 2026-07-02 | 53.48 | 53.73 | 52.48 | 52.58 | -0.811% | 1,763,781 | -13.446% |
| 2026-07-01 | 52.80 | 54.12 | 52.23 | 53.01 | +0.303% | 1,616,507 | -14.148% |
| 2026-06-30 | 54.06 | 54.62 | 52.85 | 52.85 | -4.929% | 1,565,640 | -13.888% |
| 2026-06-29 | 54.85 | 55.69 | 54.02 | 55.59 | +0.670% | 2,210,327 | -18.133% |
| 2026-06-26 | 53.63 | 56.20 | 53.63 | 55.22 | +3.622% | 3,582,961 | -17.584% |
| 2026-06-25 | 51.90 | 53.33 | 50.82 | 53.29 | +4.001% | 1,748,538 | -14.599% |
| 2026-06-24 | 51.97 | 52.68 | 50.87 | 51.24 | -0.698% | 1,550,020 | -11.183% |
| 2026-06-23 | 50.74 | 52.02 | 50.63 | 51.60 | +1.715% | 1,393,279 | -11.802% |
| 2026-06-22 | 51.39 | 51.39 | 50.35 | 50.73 | -0.588% | 1,175,368 | -10.290% |
| 2026-06-18 | 50.31 | 51.50 | 49.79 | 51.03 | +3.698% | 2,351,141 | -10.817% |
| 2026-06-17 | 51.55 | 52.03 | 48.86 | 49.21 | -4.927% | 1,320,289 | -7.519% |
| 2026-06-16 | 52.31 | 53.03 | 51.28 | 51.76 | -1.184% | 2,031,000 | -12.075% |
| 2026-06-15 | 54.24 | 54.69 | 52.31 | 52.38 | -1.486% | 1,301,794 | -13.116% |
| 2026-06-12 | 52.64 | 54.35 | 52.56 | 53.17 | +0.758% | 1,352,699 | -14.407% |
| 2026-06-11 | 51.93 | 53.24 | 51.47 | 52.77 | +0.879% | 1,811,465 | -13.758% |
| 2026-06-10 | 52.60 | 53.57 | 52.16 | 52.31 | -1.209% | 2,235,273 | -12.999% |
| 2026-06-09 | 50.66 | 55.14 | 50.66 | 52.95 | +5.352% | 4,014,001 | -14.051% |
| 2026-06-08 | 51.73 | 52.31 | 50.19 | 50.26 | -1.989% | 2,358,242 | -9.451% |
| 2026-06-05 | 52.55 | 53.03 | 51.13 | 51.28 | -3.464% | 2,760,873 | -11.252% |
| 2026-06-04 | 52.16 | 53.29 | 51.85 | 53.12 | +3.608% | 1,977,558 | -14.326% |
| 2026-06-03 | 52.28 | 52.61 | 51.25 | 51.27 | -2.787% | 2,463,027 | -11.235% |
| 2026-06-02 | 48.61 | 53.37 | 47.88 | 52.74 | +8.452% | 4,337,015 | -13.709% |
| 2026-06-01 | 48.70 | 49.72 | 48.50 | 48.63 | -2.114% | 1,435,438 | -6.416% |
| 2026-05-29 | 50.00 | 51.00 | 48.98 | 49.68 | -0.759% | 3,120,918 | -8.394% |
| 2026-05-28 | 49.62 | 50.53 | 49.22 | 50.06 | +0.260% | 1,413,110 | -9.089% |
| 2026-05-27 | 49.00 | 50.06 | 48.73 | 49.93 | +3.012% | 1,505,260 | -8.852% |
| 2026-05-26 | 48.97 | 48.98 | 47.76 | 48.47 | +0.207% | 1,242,106 | -6.107% |
| 2026-05-22 | 47.94 | 48.52 | 47.67 | 48.37 | +1.087% | 1,394,060 | -5.913% |
| 2026-05-21 | 47.40 | 48.25 | 47.01 | 47.85 | +0.021% | 1,392,156 | -4.890% |
| 2026-05-20 | 46.11 | 48.17 | 45.70 | 47.84 | +4.363% | 1,541,955 | -4.870% |
| 2026-05-19 | 46.35 | 46.64 | 45.44 | 45.84 | -1.799% | 1,477,307 | -0.720% |
| 2026-05-18 | 45.40 | 46.73 | 45.15 | 46.68 | +3.803% | 1,676,671 | -2.506% |
| 2026-05-15 | 45.78 | 46.13 | 44.81 | 44.97 | -2.599% | 1,518,218 | +1.201% |
| 2026-05-14 | 47.75 | 48.01 | 46.11 | 46.17 | -2.327% | 1,693,907 | -1.429% |
| 2026-05-13 | 46.53 | 47.37 | 45.54 | 47.27 | +1.656% | 1,717,808 | -3.723% |
| 2026-05-12 | 46.01 | 46.88 | 45.45 | 46.50 | +1.087% | 1,662,253 | -2.129% |
| 2026-05-11 | 46.05 | 46.85 | 45.56 | 46.00 | -0.562% | 1,980,550 | -1.065% |
| 2026-05-08 | 45.83 | 46.90 | 45.81 | 46.26 | +1.492% | 2,226,045 | -1.621% |
| 2026-05-07 | 46.11 | 46.95 | 45.43 | 45.58 | -0.545% | 3,025,500 | -0.154% |
| 2026-05-06 | 44.65 | 47.13 | 44.65 | 45.83 | +4.635% | 3,984,755 | -0.698% |
| 2026-05-05 | 41.76 | 44.08 | 41.33 | 43.80 | +6.466% | 2,252,028 | +3.904% |
| 2026-05-04 | 40.53 | 41.66 | 40.21 | 41.14 | -0.604% | 2,526,127 | +10.622% |
| 2026-05-01 | 40.58 | 41.83 | 40.04 | 41.39 | +2.172% | 2,418,960 | +9.954% |
| 2026-04-30 | 40.92 | 41.34 | 40.23 | 40.51 | -1.315% | 2,376,451 | +12.343% |
| 2026-04-29 | 40.11 | 41.38 | 40.10 | 41.05 | +1.584% | 3,823,941 | +10.865% |
| 2026-04-28 | 43.90 | 44.13 | 39.41 | 40.41 | -11.304% | 6,107,305 | +12.621% |
| 2026-04-27 | 47.77 | 47.86 | 45.32 | 45.56 | -3.882% | 2,410,644 | -0.110% |
| 2026-04-24 | 46.35 | 47.53 | 45.78 | 47.40 | +2.199% | 1,761,539 | -3.987% |
| 2026-04-23 | 46.50 | 47.00 | 45.04 | 46.38 | -0.579% | 2,632,498 | -1.876% |
| 2026-04-22 | 48.20 | 48.53 | 46.47 | 46.65 | -2.426% | 1,655,781 | -2.444% |
| 2026-04-21 | 48.89 | 49.00 | 46.93 | 47.81 | -2.389% | 1,420,170 | -4.811% |
| 2026-04-20 | 48.10 | 49.14 | 47.93 | 48.98 | +0.720% | 1,613,374 | -7.085% |
| 2026-04-17 | 48.20 | 49.18 | 48.10 | 48.63 | +1.418% | 1,918,061 | -6.416% |
| 2026-04-16 | 47.85 | 48.95 | 47.04 | 47.95 | +0.714% | 2,781,927 | -5.089% |
| 2026-04-15 | 45.40 | 47.77 | 45.06 | 47.61 | +4.891% | 2,312,235 | -4.411% |
| 2026-04-14 | 43.60 | 45.47 | 43.37 | 45.39 | +3.749% | 2,770,626 | +0.264% |
| 2026-04-13 | 42.26 | 43.76 | 42.00 | 43.75 | +2.675% | 2,007,160 | +4.023% |
| 2026-04-10 | 43.99 | 44.66 | 41.73 | 42.61 | -3.137% | 2,475,712 | +6.806% |
| 2026-04-09 | 44.73 | 45.09 | 43.70 | 43.99 | -1.896% | 1,979,874 | +3.455% |
| 2026-04-08 | 45.30 | 45.46 | 44.51 | 44.84 | +1.609% | 2,498,460 | +1.494% |
| 2026-04-07 | 42.80 | 44.29 | 42.80 | 44.13 | +2.509% | 2,158,150 | +3.127% |
| 2026-04-06 | 42.83 | 43.44 | 42.54 | 43.05 | -0.416% | 2,144,893 | +5.714% |
| 2026-04-02 | 42.75 | 43.25 | 41.44 | 43.23 | -0.139% | 4,112,717 | +5.274% |
| 2026-04-01 | 46.50 | 46.50 | 43.25 | 43.29 | -6.743% | 4,217,371 | +5.128% |
| 2026-03-31 | 46.29 | 47.36 | 46.12 | 46.42 | +0.281% | 3,271,507 | -1.960% |
| 2026-03-30 | 46.85 | 47.55 | 45.05 | 46.29 | +0.543% | 2,468,542 | -1.685% |
| 2026-03-27 | 47.78 | 47.91 | 45.60 | 46.04 | -4.103% | 1,835,240 | -1.151% |
| 2026-03-26 | 47.17 | 48.69 | 47.17 | 48.01 | +1.544% | 1,793,119 | -5.207% |
| 2026-03-25 | 46.89 | 47.56 | 46.06 | 47.28 | -0.211% | 2,006,096 | -3.744% |
| 2026-03-24 | 47.60 | 48.61 | 47.13 | 47.38 | -1.599% | 1,571,957 | -3.947% |
| 2026-03-23 | 48.66 | 49.23 | 47.75 | 48.15 | +1.604% | 2,047,797 | -5.483% |
| 2026-03-20 | 48.92 | 49.18 | 47.19 | 47.39 | -4.301% | 4,611,002 | -3.967% |
| 2026-03-19 | 48.17 | 49.61 | 47.97 | 49.52 | +2.505% | 1,398,877 | -8.098% |
| 2026-03-18 | 48.80 | 49.15 | 48.28 | 48.31 | -2.206% | 1,235,669 | -5.796% |
| 2026-03-17 | 49.13 | 50.08 | 49.11 | 49.40 | +2.256% | 2,366,935 | -7.874% |
| 2026-03-16 | 48.93 | 49.05 | 48.05 | 48.31 | -0.207% | 1,960,861 | -5.796% |
| 2026-03-13 | 51.20 | 51.20 | 48.18 | 48.41 | -3.662% | 2,277,572 | -5.990% |
| 2026-03-12 | 49.78 | 51.16 | 49.45 | 50.25 | +0.159% | 2,967,964 | -9.433% |
| 2026-03-11 | 50.84 | 51.03 | 49.88 | 50.17 | -1.724% | 1,837,195 | -9.288% |
| 2026-03-10 | 51.00 | 51.81 | 50.15 | 51.05 | -0.254% | 1,370,996 | -10.852% |
| 2026-03-09 | 49.85 | 51.43 | 48.44 | 51.18 | +0.887% | 2,240,691 | -11.079% |
| 2026-03-06 | 50.87 | 51.26 | 49.60 | 50.73 | -2.047% | 1,625,362 | -10.290% |
| 2026-03-05 | 52.94 | 53.40 | 51.51 | 51.79 | -3.341% | 1,393,628 | -12.126% |
| 2026-03-04 | 52.08 | 53.60 | 51.60 | 53.58 | +2.604% | 2,158,197 | -15.062% |
| 2026-03-03 | 51.24 | 52.73 | 49.50 | 52.22 | -0.779% | 2,270,350 | -12.849% |
| 2026-03-02 | 53.40 | 53.92 | 52.57 | 52.63 | -2.609% | 2,270,069 | -13.528% |
| 2026-02-27 | 54.27 | 54.59 | 52.50 | 54.04 | -1.959% | 12,587,376 | -15.785% |
| 2026-02-26 | 54.26 | 55.27 | 54.20 | 55.12 | +1.961% | 1,768,594 | -17.435% |
| 2026-02-25 | 53.61 | 54.16 | 52.51 | 54.06 | +0.633% | 1,785,974 | -15.816% |
| 2026-02-24 | 53.55 | 55.21 | 53.17 | 53.72 | -0.056% | 1,906,367 | -15.283% |
| 2026-02-23 | 53.36 | 53.89 | 52.82 | 53.75 | +0.186% | 1,517,388 | -15.330% |
| 2026-02-20 | 53.45 | 53.90 | 52.62 | 53.65 | +0.468% | 1,270,462 | -15.172% |
| 2026-02-19 | 54.13 | 54.25 | 52.81 | 53.40 | -1.403% | 1,455,265 | -14.775% |
| 2026-02-18 | 54.28 | 55.02 | 53.93 | 54.16 | -0.459% | 1,471,278 | -15.971% |
| 2026-02-17 | 54.00 | 55.01 | 52.23 | 54.41 | +3.658% | 2,271,621 | -16.357% |
| 2026-02-13 | 51.19 | 53.36 | 51.01 | 52.49 | +4.147% | 2,009,334 | -13.298% |
| 2026-02-12 | 53.70 | 54.65 | 50.10 | 50.40 | -6.250% | 3,304,897 | -9.702% |
| 2026-02-11 | 56.94 | 57.31 | 53.71 | 53.76 | -5.452% | 2,407,729 | -15.346% |
| 2026-02-10 | 56.53 | 57.20 | 56.10 | 56.86 | +1.174% | 1,663,875 | -19.961% |
| 2026-02-09 | 55.60 | 56.32 | 54.37 | 56.20 | +0.537% | 1,325,909 | -19.021% |
| 2026-02-06 | 55.00 | 56.07 | 54.39 | 55.90 | +1.378% | 1,775,072 | -18.587% |
| 2026-02-05 | 54.95 | 55.64 | 53.67 | 55.14 | -0.307% | 1,995,098 | -17.465% |
| 2026-02-04 | 54.16 | 56.52 | 54.16 | 55.31 | +2.768% | 3,049,921 | -17.718% |
| 2026-02-03 | 53.67 | 54.53 | 53.14 | 53.82 | -0.609% | 2,370,526 | -15.440% |
| 2026-02-02 | 54.56 | 55.28 | 53.70 | 54.15 | -0.897% | 2,452,418 | -15.956% |
| 2026-01-30 | 54.35 | 55.03 | 53.17 | 54.64 | +1.092% | 5,352,127 | -16.709% |
| 2026-01-29 | 55.01 | 55.34 | 53.14 | 54.05 | -1.025% | 3,198,988 | -15.800% |
| 2026-01-28 | 58.40 | 58.74 | 54.55 | 54.61 | -6.072% | 3,060,931 | -16.664% |
| 2026-01-27 | 57.35 | 59.25 | 56.20 | 58.14 | +1.714% | 3,862,085 | -21.723% |
| 2026-01-26 | 59.50 | 59.75 | 57.13 | 57.16 | -4.239% | 4,433,164 | -20.381% |
| 2026-01-23 | 57.87 | 59.76 | 57.85 | 59.69 | +2.754% | 1,922,186 | -23.756% |
| 2026-01-22 | 58.61 | 59.38 | 57.91 | 58.09 | -0.616% | 2,833,310 | -21.656% |
| 2026-01-21 | 57.86 | 58.73 | 57.59 | 58.45 | +1.617% | 3,889,616 | -22.139% |
| 2026-01-20 | 56.92 | 57.70 | 56.01 | 57.52 | -0.639% | 3,141,361 | -20.880% |
| 2026-01-16 | 56.96 | 58.22 | 56.78 | 57.89 | +1.100% | 2,689,057 | -21.385% |
| 2026-01-15 | 56.30 | 57.59 | 55.92 | 57.26 | +1.995% | 2,248,232 | -20.520% |
| 2026-01-14 | 54.72 | 56.34 | 54.64 | 56.14 | +2.745% | 2,294,518 | -18.935% |
| 2026-01-13 | 54.67 | 54.90 | 53.61 | 54.64 | +0.515% | 1,760,080 | -16.709% |
| 2026-01-12 | 53.97 | 54.74 | 53.15 | 54.36 | +0.723% | 1,723,096 | -16.280% |
| 2026-01-09 | 53.50 | 54.24 | 52.94 | 53.97 | +1.314% | 3,076,700 | -15.675% |
| 2026-01-08 | 52.20 | 53.94 | 51.70 | 53.27 | +2.089% | 2,640,886 | -14.567% |
| 2026-01-07 | 52.94 | 53.62 | 52.03 | 52.18 | -0.382% | 3,279,657 | -12.783% |
| 2026-01-06 | 49.63 | 52.44 | 49.47 | 52.38 | +5.733% | 2,614,266 | -13.116% |
| 2026-01-05 | 48.72 | 50.11 | 48.66 | 49.54 | +1.164% | 2,264,010 | -8.135% |
| 2026-01-02 | 48.79 | 49.56 | 48.10 | 48.97 | +0.061% | 1,782,880 | -7.066% |
| 2025-12-31 | 48.75 | 49.27 | 48.58 | 48.94 | -1.071% | 2,004,534 | -7.009% |
| 2025-12-30 | 49.18 | 49.60 | 48.92 | 49.47 | +0.610% | 2,007,040 | -8.005% |
| 2025-12-29 | 48.99 | 50.08 | 48.85 | 49.17 | +1.173% | 2,237,208 | -7.444% |
| 2025-12-26 | 48.67 | 48.69 | 48.01 | 48.60 | -0.328% | 1,484,541 | -6.358% |
| 2025-12-24 | 47.91 | 48.84 | 47.64 | 48.76 | +1.435% | 852,955 | -6.665% |
| 2025-12-23 | 48.42 | 48.48 | 47.85 | 48.07 | -1.131% | 1,860,916 | -5.326% |
| 2025-12-22 | 48.10 | 48.64 | 47.71 | 48.62 | +1.418% | 2,351,583 | -6.397% |
| 2025-12-19 | 48.80 | 49.14 | 47.47 | 47.94 | -2.063% | 7,476,545 | -5.069% |
| 2025-12-18 | 47.72 | 49.17 | 47.54 | 48.95 | +2.923% | 2,964,550 | -7.028% |
| 2025-12-17 | 46.97 | 47.88 | 46.80 | 47.56 | +1.256% | 2,339,689 | -4.310% |
| 2025-12-16 | 46.99 | 47.78 | 45.73 | 46.97 | -0.928% | 3,208,231 | -3.108% |
| 2025-12-15 | 47.40 | 47.80 | 46.82 | 47.41 | +1.651% | 2,516,706 | -4.008% |
| 2025-12-12 | 45.91 | 46.73 | 45.72 | 46.64 | +2.348% | 2,610,619 | -2.423% |
| 2025-12-11 | 46.62 | 47.19 | 45.44 | 45.57 | -1.937% | 2,037,370 | -0.132% |
| 2025-12-10 | 45.50 | 46.61 | 45.21 | 46.47 | +2.605% | 2,990,956 | -2.066% |
| 2025-12-09 | 44.90 | 45.91 | 44.84 | 45.29 | +0.712% | 3,142,813 | +0.486% |
| 2025-12-08 | 45.90 | 45.92 | 44.10 | 44.97 | -1.121% | 5,998,037 | +1.201% |
| 2025-12-05 | 46.10 | 47.49 | 45.47 | 45.48 | -2.382% | 5,032,670 | +0.066% |
| 2025-12-04 | 48.01 | 48.02 | 46.10 | 46.59 | -3.779% | 4,963,287 | -2.318% |
| 2025-12-03 | 52.13 | 52.57 | 47.57 | 48.42 | -10.050% | 7,331,311 | -6.010% |
| 2025-12-02 | 53.31 | 54.17 | 52.96 | 53.83 | +1.375% | 2,103,528 | -15.456% |
| 2025-12-01 | 52.86 | 53.60 | 52.39 | 53.10 | -1.062% | 2,822,587 | -14.294% |
| 2025-11-28 | 53.53 | 54.45 | 53.40 | 53.67 | +0.187% | 1,046,532 | -15.204% |
| 2025-11-26 | 52.29 | 54.17 | 52.27 | 53.57 | +1.747% | 2,264,298 | -15.046% |
| 2025-11-25 | 51.60 | 52.88 | 51.55 | 52.65 | +2.792% | 1,924,308 | -13.561% |
| 2025-11-24 | 51.00 | 51.58 | 50.60 | 51.22 | +0.648% | 2,913,764 | -11.148% |
| 2025-11-21 | 49.06 | 51.75 | 48.99 | 50.89 | +4.155% | 2,792,703 | -10.572% |
| 2025-11-20 | 49.82 | 50.46 | 48.66 | 48.86 | -1.313% | 2,482,678 | -6.856% |
| 2025-11-19 | 50.80 | 51.00 | 49.30 | 49.51 | -2.539% | 2,687,865 | -8.079% |
| 2025-11-18 | 50.60 | 51.12 | 50.22 | 50.80 | -0.079% | 3,171,689 | -10.413% |
| 2025-11-17 | 52.34 | 52.54 | 50.51 | 50.84 | -2.773% | 2,921,155 | -10.484% |
| 2025-11-14 | 52.00 | 52.73 | 51.63 | 52.29 | +0.096% | 1,753,278 | -12.966% |
| 2025-11-13 | 53.22 | 53.67 | 52.16 | 52.24 | -2.864% | 2,308,960 | -12.883% |
| 2025-11-12 | 54.40 | 54.91 | 53.70 | 53.78 | -1.951% | 2,429,421 | -15.377% |
| 2025-11-11 | 54.72 | 55.11 | 53.77 | 54.85 | +1.087% | 2,059,824 | -17.028% |
| 2025-11-10 | 55.87 | 56.35 | 54.22 | 54.26 | -2.428% | 2,683,083 | -16.126% |
| 2025-11-07 | 53.17 | 55.65 | 52.95 | 55.61 | +4.589% | 2,936,855 | -18.162% |
| 2025-11-06 | 54.43 | 54.97 | 52.94 | 53.17 | -2.387% | 2,332,425 | -14.407% |
| 2025-11-05 | 54.29 | 54.85 | 53.08 | 54.47 | +0.889% | 3,494,157 | -16.449% |
| 2025-11-04 | 55.04 | 55.71 | 53.94 | 53.99 | -3.053% | 3,128,796 | -15.707% |
| 2025-11-03 | 56.84 | 58.10 | 55.37 | 55.69 | -4.346% | 3,765,509 | -18.280% |
| 2025-10-31 | 56.00 | 58.70 | 55.30 | 58.22 | +3.282% | 4,149,914 | -21.831% |
| 2025-10-30 | 55.34 | 58.05 | 55.02 | 56.37 | -4.067% | 7,501,164 | -19.266% |
| 2025-10-29 | 62.20 | 63.60 | 57.62 | 58.76 | -6.641% | 7,088,962 | -22.549% |
| 2025-10-28 | 69.78 | 69.78 | 62.56 | 62.94 | -19.173% | 12,272,485 | -27.693% |
| 2025-10-27 | 77.93 | 78.00 | 76.92 | 77.87 | +0.594% | 1,404,034 | -41.556% |
| 2025-10-24 | 77.69 | 78.51 | 77.27 | 77.41 | +0.650% | 1,314,785 | -41.209% |
| 2025-10-23 | 77.73 | 78.29 | 76.88 | 76.91 | -1.106% | 1,191,776 | -40.827% |
| 2025-10-22 | 77.09 | 78.29 | 76.69 | 77.77 | +1.276% | 1,195,808 | -41.481% |
| 2025-10-21 | 76.81 | 77.19 | 75.83 | 76.79 | +0.078% | 1,329,056 | -40.734% |
| 2025-10-20 | 75.27 | 77.36 | 75.23 | 76.73 | +2.320% | 1,653,239 | -40.688% |
| 2025-10-17 | 75.12 | 75.99 | 74.27 | 74.99 | -0.319% | 1,229,868 | -39.312% |
| 2025-10-16 | 76.66 | 77.30 | 75.11 | 75.23 | -1.286% | 1,933,008 | -39.506% |
| 2025-10-15 | 75.62 | 78.54 | 75.50 | 76.21 | +1.519% | 1,588,219 | -40.283% |
| 2025-10-14 | 73.62 | 75.36 | 73.38 | 75.07 | +1.624% | 1,314,709 | -39.377% |
| 2025-10-13 | 73.88 | 74.29 | 72.83 | 73.87 | -0.068% | 1,560,471 | -38.392% |
| 2025-10-10 | 74.45 | 74.50 | 72.90 | 73.92 | -0.685% | 2,721,515 | -38.433% |
| 2025-10-09 | 75.22 | 76.23 | 74.02 | 74.43 | -1.050% | 2,504,738 | -38.855% |
| 2025-10-08 | 77.50 | 78.75 | 75.16 | 75.22 | -3.675% | 3,464,476 | -39.497% |
| 2025-10-07 | 80.10 | 80.50 | 77.88 | 78.09 | -2.375% | 3,016,440 | -41.721% |
| 2025-10-06 | 84.11 | 84.30 | 79.76 | 79.99 | -4.547% | 2,214,090 | -43.105% |
| 2025-10-03 | 84.33 | 85.37 | 83.58 | 83.80 | +0.119% | 1,999,499 | -45.692% |
| 2025-10-02 | 83.10 | 83.97 | 82.52 | 83.70 | +0.288% | 1,119,840 | -45.627% |
| 2025-10-01 | 82.11 | 83.63 | 81.47 | 83.46 | +0.144% | 1,307,114 | -45.471% |
| 2025-09-30 | 82.95 | 83.42 | 81.78 | 83.34 | -1.279% | 1,300,712 | -45.392% |
| 2025-09-29 | 84.34 | 84.53 | 83.07 | 84.42 | +0.680% | 1,451,354 | -46.091% |
| 2025-09-26 | 84.64 | 85.15 | 82.61 | 83.85 | -0.368% | 1,333,439 | -45.725% |
| 2025-09-25 | 85.51 | 85.78 | 84.10 | 84.16 | -2.014% | 1,074,283 | -45.924% |
| 2025-09-24 | 86.51 | 86.74 | 85.85 | 85.89 | -1.242% | 909,988 | -47.014% |
| 2025-09-23 | 86.74 | 87.54 | 86.35 | 86.97 | +1.257% | 985,643 | -47.672% |
| 2025-09-22 | 85.98 | 86.32 | 84.88 | 85.89 | -0.348% | 1,172,014 | -47.014% |
| 2025-09-19 | 88.07 | 88.24 | 86.15 | 86.19 | -1.441% | 3,863,010 | -47.198% |
| 2025-09-18 | 86.37 | 87.85 | 85.63 | 87.45 | +2.713% | 1,408,032 | -47.959% |
| 2025-09-17 | 86.08 | 88.00 | 85.14 | 85.14 | -0.711% | 1,144,144 | -46.547% |
| 2025-09-16 | 86.02 | 86.58 | 84.86 | 85.75 | +0.210% | 1,068,402 | -46.927% |
| 2025-09-15 | 85.77 | 86.20 | 84.62 | 85.57 | +0.765% | 1,284,193 | -46.815% |
| 2025-09-12 | 84.91 | 85.80 | 84.22 | 84.92 | +0.212% | 1,560,059 | -46.408% |
| 2025-09-11 | 84.18 | 85.80 | 84.18 | 84.74 | +0.881% | 1,314,398 | -46.295% |
| 2025-09-10 | 83.64 | 84.64 | 83.42 | 84.00 | +0.334% | 1,326,968 | -45.821% |
| 2025-09-09 | 85.36 | 85.36 | 83.47 | 83.72 | -2.151% | 1,269,731 | -45.640% |
| 2025-09-08 | 83.78 | 85.79 | 83.18 | 85.56 | +1.015% | 1,499,812 | -46.809% |
| 2025-09-05 | 83.77 | 85.55 | 83.50 | 84.70 | +2.184% | 1,008,248 | -46.269% |
| 2025-09-04 | 82.02 | 83.01 | 81.31 | 82.89 | +1.631% | 696,723 | -45.096% |
| 2025-09-03 | 80.45 | 81.73 | 80.26 | 81.56 | +0.803% | 1,026,702 | -44.201% |
| 2025-09-02 | 81.39 | 81.89 | 80.44 | 80.91 | -1.856% | 1,226,466 | -43.752% |
| 2025-08-29 | 81.88 | 82.69 | 81.56 | 82.44 | +0.745% | 890,870 | -44.796% |
| 2025-08-28 | 81.71 | 82.05 | 80.64 | 81.83 | +0.135% | 793,818 | -44.385% |
| 2025-08-27 | 81.10 | 82.51 | 80.88 | 81.72 | +1.101% | 905,406 | -44.310% |
| 2025-08-26 | 80.21 | 81.38 | 79.76 | 80.83 | +0.510% | 1,814,290 | -43.697% |
| 2025-08-25 | 80.68 | 81.00 | 79.65 | 80.42 | -0.630% | 940,090 | -43.410% |
| 2025-08-22 | 77.80 | 81.42 | 77.59 | 80.93 | +4.547% | 1,139,490 | -43.766% |
| 2025-08-21 | 76.77 | 77.54 | 76.51 | 77.41 | -0.065% | 716,307 | -41.209% |
| 2025-08-20 | 78.40 | 79.23 | 77.24 | 77.46 | -1.035% | 949,159 | -41.247% |
| 2025-08-19 | 77.86 | 79.35 | 77.51 | 78.27 | +1.373% | 1,290,755 | -41.855% |
| 2025-08-18 | 76.23 | 78.16 | 76.00 | 77.21 | +1.472% | 1,596,165 | -41.057% |
| 2025-08-15 | 75.01 | 76.30 | 74.55 | 76.09 | +2.121% | 1,892,711 | -40.189% |
| 2025-08-14 | 73.84 | 74.88 | 73.01 | 74.51 | -0.627% | 1,144,041 | -38.921% |
| 2025-08-13 | 73.73 | 75.27 | 73.10 | 74.98 | +1.751% | 1,498,382 | -39.304% |
| 2025-08-12 | 72.45 | 73.73 | 71.55 | 73.69 | +2.547% | 1,967,741 | -38.241% |
| 2025-08-11 | 74.30 | 74.85 | 71.64 | 71.86 | -3.167% | 1,928,947 | -36.669% |
| 2025-08-08 | 74.55 | 75.43 | 73.97 | 74.21 | -0.469% | 915,043 | -38.674% |
| 2025-08-07 | 74.64 | 75.60 | 73.51 | 74.56 | +0.961% | 2,092,945 | -38.962% |
| 2025-08-06 | 78.40 | 78.51 | 73.64 | 73.85 | -5.490% | 2,984,769 | -38.375% |
| 2025-08-05 | 77.68 | 78.53 | 77.01 | 78.14 | +1.323% | 1,013,504 | -41.758% |
| 2025-08-04 | 76.13 | 77.53 | 75.66 | 77.12 | +1.460% | 1,303,122 | -40.988% |
| 2025-08-01 | 76.72 | 77.03 | 74.71 | 76.01 | -0.550% | 1,745,352 | -40.126% |
| 2025-07-31 | 77.55 | 78.17 | 76.23 | 76.43 | -2.050% | 2,659,092 | -40.455% |
| 2025-07-30 | 79.81 | 80.15 | 77.47 | 78.03 | -1.824% | 1,290,807 | -41.676% |
| 2025-07-29 | 79.25 | 79.58 | 78.66 | 79.48 | +0.455% | 1,169,909 | -42.740% |
| 2025-07-28 | 81.74 | 81.74 | 79.12 | 79.12 | -3.735% | 1,233,404 | -42.480% |
| 2025-07-25 | 81.96 | 82.48 | 79.00 | 82.19 | +0.171% | 1,805,460 | -44.628% |
| 2025-07-24 | 82.47 | 83.03 | 82.00 | 82.05 | -1.073% | 1,409,518 | -44.534% |
| 2025-07-23 | 81.02 | 83.36 | 80.53 | 82.94 | +2.788% | 3,143,895 | -45.129% |
| 2025-07-22 | 78.71 | 81.66 | 77.90 | 80.69 | +3.092% | 2,554,211 | -43.599% |
| 2025-07-21 | 78.89 | 79.37 | 77.97 | 78.27 | +0.128% | 1,204,158 | -41.855% |
| 2025-07-18 | 78.83 | 79.30 | 77.79 | 78.17 | -0.913% | 1,471,583 | -41.781% |
| 2025-07-17 | 78.16 | 79.59 | 78.06 | 78.89 | +0.947% | 1,602,560 | -42.312% |
| 2025-07-16 | 77.70 | 79.20 | 77.01 | 78.15 | +1.073% | 1,297,572 | -41.766% |
| 2025-07-15 | 79.05 | 79.66 | 77.20 | 77.32 | -1.641% | 1,345,282 | -41.141% |
| 2025-07-14 | 79.74 | 80.36 | 78.11 | 78.61 | -1.182% | 2,185,266 | -42.107% |
| 2025-07-11 | 78.00 | 80.00 | 77.75 | 79.55 | +0.328% | 1,310,761 | -42.791% |
| 2025-07-10 | 77.21 | 79.76 | 77.05 | 79.29 | +2.880% | 1,422,745 | -42.603% |
| 2025-07-09 | 77.42 | 78.38 | 76.22 | 77.07 | +0.065% | 1,304,094 | -40.950% |
| 2025-07-08 | 74.83 | 77.52 | 74.81 | 77.02 | +2.639% | 1,864,998 | -40.911% |
| 2025-07-07 | 76.59 | 77.07 | 74.53 | 75.04 | -2.444% | 2,172,572 | -39.352% |
| 2025-07-03 | 76.38 | 77.19 | 75.99 | 76.92 | +0.852% | 904,601 | -40.835% |
| 2025-07-02 | 74.61 | 76.43 | 74.55 | 76.27 | +2.390% | 1,735,072 | -40.330% |
| 2025-07-01 | 72.28 | 76.15 | 72.05 | 74.49 | +2.561% | 1,795,306 | -38.905% |
| 2025-06-30 | 72.27 | 72.82 | 70.98 | 72.63 | -1.009% | 1,593,810 | -37.340% |
| 2025-06-27 | 74.03 | 74.75 | 73.04 | 73.37 | -1.132% | 2,406,156 | -37.972% |
| 2025-06-26 | 74.13 | 74.82 | 73.46 | 74.21 | +0.719% | 1,864,086 | -38.674% |
| 2025-06-25 | 74.33 | 75.00 | 73.25 | 73.68 | -2.242% | 2,026,337 | -38.233% |
| 2025-06-24 | 73.02 | 75.80 | 73.02 | 75.37 | +3.360% | 2,917,750 | -39.618% |
| 2025-06-23 | 71.64 | 73.05 | 71.21 | 72.92 | +2.172% | 1,749,982 | -37.589% |
| 2025-06-20 | 71.35 | 72.20 | 71.11 | 71.37 | +0.691% | 3,295,077 | -36.234% |
| 2025-06-18 | 71.47 | 72.04 | 70.83 | 70.88 | -0.477% | 1,657,811 | -35.793% |
| 2025-06-17 | 72.09 | 72.61 | 70.89 | 71.22 | -1.955% | 1,370,631 | -36.099% |
| 2025-06-16 | 72.83 | 73.16 | 71.91 | 72.64 | +0.735% | 1,789,286 | -37.349% |
| 2025-06-13 | 72.10 | 73.02 | 71.50 | 72.11 | -1.300% | 1,127,945 | -36.888% |
| 2025-06-12 | 73.17 | 73.29 | 72.28 | 73.06 | -0.178% | 985,013 | -37.709% |
| 2025-06-11 | 73.65 | 74.45 | 72.81 | 73.19 | -0.191% | 1,563,541 | -37.819% |
| 2025-06-10 | 72.22 | 74.37 | 71.79 | 73.33 | +2.202% | 1,764,974 | -37.938% |
| 2025-06-09 | 70.98 | 72.55 | 70.60 | 71.75 | +1.730% | 1,276,064 | -36.571% |
| 2025-06-06 | 70.42 | 71.31 | 70.10 | 70.53 | +1.409% | 1,144,776 | -35.474% |
| 2025-06-05 | 70.32 | 71.15 | 69.32 | 69.55 | -1.445% | 1,417,865 | -34.565% |
| 2025-06-04 | 70.59 | 71.36 | 70.10 | 70.57 | +0.384% | 1,723,563 | -35.511% |
| 2025-06-03 | 69.60 | 70.50 | 68.43 | 70.30 | +1.006% | 1,626,154 | -35.263% |
| 2025-06-02 | 70.00 | 70.00 | 68.30 | 69.60 | -0.841% | 1,535,566 | -34.612% |
| 2025-05-30 | 70.65 | 71.00 | 69.73 | 70.19 | -1.488% | 2,295,767 | -35.162% |
| 2025-05-29 | 70.25 | 71.95 | 70.25 | 71.25 | +2.268% | 1,587,529 | -36.126% |
| 2025-05-28 | 70.46 | 70.56 | 69.05 | 69.67 | -0.981% | 1,314,509 | -34.678% |
| 2025-05-27 | 69.16 | 70.57 | 68.04 | 70.36 | +3.730% | 2,219,790 | -35.318% |
| 2025-05-23 | 67.80 | 68.48 | 67.37 | 67.83 | -1.137% | 1,310,458 | -32.906% |
| 2025-05-22 | 68.59 | 69.03 | 67.48 | 68.61 | +0.058% | 1,624,071 | -33.669% |
| 2025-05-21 | 71.65 | 71.81 | 68.53 | 68.57 | -5.001% | 1,870,951 | -33.630% |
| 2025-05-20 | 73.19 | 73.77 | 72.11 | 72.18 | -2.525% | 1,481,204 | -36.949% |
| 2025-05-19 | 72.00 | 74.39 | 71.60 | 74.05 | +1.647% | 1,899,308 | -38.542% |
| 2025-05-16 | 71.75 | 72.88 | 71.28 | 72.85 | +1.803% | 1,599,478 | -37.529% |
| 2025-05-15 | 70.97 | 71.59 | 70.20 | 71.56 | +0.803% | 1,848,861 | -36.403% |
| 2025-05-14 | 71.92 | 72.25 | 70.15 | 70.99 | -1.948% | 2,692,086 | -35.892% |
| 2025-05-13 | 74.62 | 75.46 | 71.73 | 72.40 | -2.465% | 2,025,636 | -37.141% |
| 2025-05-12 | 76.25 | 76.75 | 73.06 | 74.23 | +0.216% | 2,399,044 | -38.691% |
| 2025-05-09 | 73.84 | 74.62 | 73.48 | 74.07 | +0.516% | 1,349,727 | -38.558% |
| 2025-05-08 | 72.36 | 74.72 | 71.84 | 73.69 | +2.504% | 1,791,146 | -38.241% |
| 2025-05-07 | 71.60 | 72.57 | 71.35 | 71.89 | +0.447% | 1,831,303 | -36.695% |
| 2025-05-06 | 73.00 | 73.43 | 71.51 | 71.57 | -2.679% | 1,686,757 | -36.412% |
| 2025-05-05 | 74.00 | 74.52 | 73.17 | 73.54 | -1.249% | 1,809,260 | -38.115% |
| 2025-05-02 | 75.05 | 75.52 | 73.89 | 74.47 | +1.430% | 1,389,067 | -38.888% |
| 2025-05-01 | 73.00 | 74.27 | 71.95 | 73.42 | +1.046% | 1,671,696 | -38.014% |
| 2025-04-30 | 71.64 | 72.94 | 70.57 | 72.66 | +0.124% | 2,479,522 | -37.366% |
| 2025-04-29 | 75.07 | 75.50 | 71.63 | 72.57 | -5.729% | 3,466,778 | -37.288% |
| 2025-04-28 | 76.13 | 77.22 | 75.58 | 76.98 | +1.450% | 1,680,514 | -40.881% |
| 2025-04-25 | 77.00 | 77.56 | 75.10 | 75.88 | -1.786% | 1,220,449 | -40.024% |
| 2025-04-24 | 77.22 | 77.76 | 76.51 | 77.26 | +0.377% | 1,115,085 | -41.095% |
| 2025-04-23 | 78.19 | 80.05 | 76.44 | 76.97 | +0.931% | 1,462,283 | -40.873% |
| 2025-04-22 | 76.87 | 77.88 | 75.53 | 76.26 | 0.000% | 1,449,960 | -40.323% |