Dark

AVB
AvalonBay Communities, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:56 PM EDT

191.86USD+1.267%(+2.40)924,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-189.46)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

191.84USD-0.010%(-0.02)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	190.2500	192.139000	189.6500	191.8400	+1.256%	924,204	0.000%
2026-07-09	190.0200	190.770000	188.8700	189.4600	+0.180%	705,653	+1.256%
2026-07-08	194.3900	195.975000	188.8500	189.1200	-3.209%	815,857	+1.438%
2026-07-07	195.7900	198.630000	194.9600	195.3900	+0.535%	722,913	-1.817%
2026-07-06	193.9400	195.100000	192.0001	194.3500	+0.201%	1,015,158	-1.291%
2026-07-02	190.6000	193.990000	190.5200	193.9600	+1.854%	659,194	-1.093%
2026-07-01	189.7600	193.090000	189.5050	190.4300	+0.922%	919,820	+0.740%
2026-06-30	188.5300	190.590000	187.0000	188.6900	-2.050%	1,377,301	+1.669%
2026-06-29	189.5000	192.740000	189.2500	192.6400	+1.325%	1,138,748	-0.415%
2026-06-26	187.4800	190.300000	186.7500	190.1200	+2.144%	1,437,258	+0.905%
2026-06-25	184.9000	187.500000	184.5000	186.1300	+1.378%	898,108	+3.068%
2026-06-24	182.7400	184.320000	181.3000	183.6000	+0.746%	1,113,316	+4.488%
2026-06-23	181.3200	182.470000	180.1800	182.2400	+1.306%	1,511,795	+5.268%
2026-06-22	177.1800	180.700000	176.1300	179.8900	+1.449%	1,364,109	+6.643%
2026-06-18	181.2500	182.240000	177.1900	177.3200	-1.286%	2,821,975	+8.189%
2026-06-17	184.6500	185.120000	179.0800	179.6300	-2.761%	1,264,591	+6.797%
2026-06-16	185.8700	186.790000	183.9150	184.7300	+0.136%	899,935	+3.849%
2026-06-15	186.6000	187.160000	183.6900	184.4800	-1.363%	1,146,379	+3.990%
2026-06-12	184.7800	187.050000	184.7800	187.0300	+1.448%	1,077,126	+2.572%
2026-06-11	186.6600	187.855000	184.1200	184.3600	-1.195%	875,232	+4.057%
2026-06-10	187.9200	188.675000	185.5900	186.5900	-0.139%	1,232,571	+2.814%
2026-06-09	187.2400	188.970000	185.4300	186.8500	-0.405%	1,293,925	+2.671%
2026-06-08	190.3300	190.390000	186.6950	187.6100	-1.112%	1,687,015	+2.255%
2026-06-05	188.7700	190.890000	188.3500	189.7200	+0.280%	874,657	+1.117%
2026-06-04	185.6300	189.300000	184.5300	189.1900	+3.275%	1,693,428	+1.401%
2026-06-03	182.8800	184.745000	182.2700	183.1900	-0.104%	758,189	+4.722%
2026-06-02	182.6200	183.570000	181.4800	183.3800	+0.279%	896,099	+4.613%
2026-06-01	183.5200	185.955000	182.5800	182.8700	+0.197%	1,276,609	+4.905%
2026-05-29	183.6000	183.810000	181.2500	182.5100	-1.255%	1,769,118	+5.112%
2026-05-28	185.2500	186.400000	184.7500	184.8300	-0.752%	799,543	+3.793%
2026-05-27	186.1400	188.085000	185.6600	186.2300	+0.616%	876,954	+3.012%
2026-05-26	185.6300	187.200000	185.0800	185.0900	-0.302%	1,027,492	+3.647%
2026-05-22	185.1200	186.620000	183.5800	185.6500	+0.836%	1,311,866	+3.334%
2026-05-21	185.0500	185.840000	180.5000	184.1100	-1.382%	2,509,665	+4.199%
2026-05-20	186.1700	187.380000	185.1700	186.6900	+0.854%	915,839	+2.759%
2026-05-19	184.5900	186.110000	183.2400	185.1100	-0.076%	858,270	+3.636%
2026-05-18	181.2700	185.410000	181.2700	185.2500	+2.439%	599,637	+3.557%
2026-05-15	183.8200	184.640000	180.3500	180.8400	-1.471%	997,300	+6.083%
2026-05-14	187.1800	187.580000	183.1850	183.5400	-1.566%	1,172,983	+4.522%
2026-05-13	186.2300	186.840000	184.7900	186.4600	-0.299%	948,602	+2.885%
2026-05-12	188.0100	188.010000	185.2100	187.0200	-0.133%	845,204	+2.577%
2026-05-11	184.9600	187.380000	184.6300	187.2700	+1.733%	714,919	+2.440%
2026-05-08	186.0700	186.070000	183.2600	184.0800	-0.920%	2,001,230	+4.216%
2026-05-07	186.0700	186.990000	185.1000	185.7900	-0.349%	1,560,163	+3.256%
2026-05-06	185.6800	187.920000	185.0501	186.4400	+0.642%	937,222	+2.896%
2026-05-05	182.5600	186.480000	182.0069	185.2500	+1.540%	747,673	+3.557%
2026-05-04	182.7600	185.060000	182.0100	182.4400	-0.551%	651,694	+5.152%
2026-05-01	183.0100	185.210000	182.1900	183.4500	+0.246%	744,694	+4.573%
2026-04-30	185.1700	186.100000	181.9300	183.0000	-0.743%	1,436,626	+4.831%
2026-04-29	183.8500	186.195000	182.6700	184.3700	+0.474%	1,692,986	+4.052%
2026-04-28	177.8500	183.780000	176.6150	183.5000	+5.290%	1,683,769	+4.545%
2026-04-27	172.4000	174.685000	172.1600	174.2800	+1.102%	1,310,418	+10.076%
2026-04-24	173.1400	173.900000	172.0200	172.3800	-0.560%	623,365	+11.289%
2026-04-23	171.9400	173.700000	170.6300	173.3500	+1.191%	605,551	+10.666%
2026-04-22	172.7500	174.110000	170.1500	171.3100	-0.482%	625,944	+11.984%
2026-04-21	176.0100	176.250000	172.1300	172.1400	-2.393%	690,404	+11.444%
2026-04-20	173.0500	176.370000	172.7600	176.3600	+1.420%	748,419	+8.778%
2026-04-17	170.2250	174.785000	169.7800	173.8900	+2.511%	999,435	+10.323%
2026-04-16	171.3700	172.330000	168.9250	169.6300	-0.969%	773,895	+13.093%
2026-04-15	171.0000	171.330000	169.4950	171.2900	+0.170%	627,589	+11.997%
2026-04-14	169.2500	171.250000	169.2500	171.0000	+0.855%	740,266	+12.187%
2026-04-13	169.1200	169.850000	167.6900	169.5500	-0.135%	1,025,279	+13.147%
2026-04-10	169.0400	170.820000	168.5300	169.7800	+0.754%	717,512	+12.993%
2026-04-09	167.7300	169.770000	167.4200	168.5100	+0.006%	915,366	+13.845%
2026-04-08	170.1600	170.910000	167.8800	168.5000	+0.459%	933,013	+13.852%
2026-04-07	166.5300	168.600000	166.1700	167.7300	+0.757%	889,614	+14.374%
2026-04-06	165.5200	167.270000	165.1400	166.4700	+0.271%	673,554	+15.240%
2026-04-02	164.6400	167.370000	163.9100	166.0200	+0.679%	1,108,022	+15.552%
2026-04-01	162.9000	165.849900	162.7900	164.9000	+0.949%	1,385,809	+16.337%
2026-03-31	161.8900	163.410000	160.0950	163.3500	+1.108%	1,878,236	+17.441%
2026-03-30	162.3200	164.160000	160.9300	161.5600	+0.466%	1,060,997	+18.742%
2026-03-27	163.4100	164.250000	160.3500	160.8100	-1.591%	840,284	+19.296%
2026-03-26	163.2100	165.200000	163.0000	163.4100	-0.147%	1,133,853	+17.398%
2026-03-25	164.5300	164.917500	162.5900	163.6500	+0.055%	594,407	+17.226%
2026-03-24	162.1000	164.850000	161.0300	163.5600	+0.178%	898,779	+17.290%
2026-03-23	164.0000	165.640000	162.0800	163.2700	+1.177%	858,437	+17.499%
2026-03-20	164.5100	165.200000	160.7200	161.3700	-2.342%	1,646,873	+18.882%
2026-03-19	165.4100	167.050000	165.1700	165.2400	-0.524%	1,028,759	+16.098%
2026-03-18	168.9200	169.580000	165.3350	166.1100	-2.615%	1,651,520	+15.490%
2026-03-17	170.8800	171.440000	169.8100	170.5700	+0.845%	853,578	+12.470%
2026-03-16	170.3200	171.655000	169.1200	169.1400	+0.107%	1,053,482	+13.421%
2026-03-13	173.1400	173.500000	168.6750	168.9600	-1.216%	945,657	+13.542%
2026-03-12	171.2600	173.880000	170.5400	171.0400	-0.454%	1,063,964	+12.161%
2026-03-11	173.8300	173.830000	169.9600	171.8200	-1.508%	1,119,334	+11.652%
2026-03-10	175.8800	177.070000	173.0600	174.4500	-1.279%	841,211	+9.968%
2026-03-09	176.5300	177.310000	173.0200	176.7100	-0.663%	1,108,333	+8.562%
2026-03-06	177.9000	178.210000	174.9800	177.8900	-0.781%	772,823	+7.842%
2026-03-05	176.2500	179.325000	176.1450	179.2900	+0.668%	661,797	+7.000%
2026-03-04	175.2700	178.130000	175.2700	178.1000	+0.440%	592,232	+7.715%
2026-03-03	176.2100	178.020000	174.3700	177.3200	-0.944%	1,051,917	+8.189%
2026-03-02	176.9900	179.790000	176.5550	179.0100	+1.004%	1,303,344	+7.167%
2026-02-27	178.4100	179.240000	174.7100	177.2300	-1.358%	2,227,219	+8.244%
2026-02-26	179.2300	180.182500	178.3300	179.6700	+0.785%	1,470,298	+6.774%
2026-02-25	177.3600	178.850000	176.2200	178.2700	+0.389%	740,320	+7.612%
2026-02-24	176.1800	177.705000	175.1000	177.5800	+0.692%	639,464	+8.030%
2026-02-23	178.5000	179.700000	175.3500	176.3600	-0.586%	960,190	+8.778%
2026-02-20	178.2200	179.210000	176.9450	177.4000	-0.096%	681,541	+8.140%
2026-02-19	176.7100	178.910000	175.6000	177.5700	-0.275%	532,782	+8.036%
2026-02-18	177.8900	178.670000	176.5150	178.0600	+0.231%	678,065	+7.739%
2026-02-17	177.7100	177.980000	173.5400	177.6500	+0.829%	1,186,875	+7.988%
2026-02-13	175.2700	177.600000	174.2300	176.1900	+0.531%	979,017	+8.882%
2026-02-12	180.3200	180.999900	173.7500	175.2600	-2.541%	1,895,319	+9.460%
2026-02-11	177.0200	181.180000	175.7200	179.8300	+1.353%	1,479,367	+6.679%
2026-02-10	173.6000	178.000000	173.6000	177.4300	+2.289%	1,128,870	+8.122%
2026-02-09	172.6400	173.790000	171.7600	173.4600	-0.213%	839,127	+10.596%
2026-02-06	169.5400	173.940000	169.5250	173.8300	+2.434%	1,803,995	+10.361%
2026-02-05	177.0000	181.370000	168.8300	169.7000	-4.561%	1,771,181	+13.047%
2026-02-04	176.3300	180.135000	174.8150	177.8100	+2.020%	1,404,180	+7.890%
2026-02-03	174.6000	177.365000	173.2500	174.2900	-0.587%	1,387,745	+10.069%
2026-02-02	177.7800	177.990000	175.1250	175.3200	-1.323%	1,127,248	+9.423%
2026-01-30	174.7800	177.740000	173.7800	177.6700	+1.642%	1,341,650	+7.975%
2026-01-29	174.5900	175.650000	172.7900	174.8000	+1.058%	1,968,306	+9.748%
2026-01-28	176.1600	176.720000	172.0700	172.9700	-1.738%	1,125,461	+10.909%
2026-01-27	177.6600	179.020000	175.9500	176.0300	-0.979%	1,168,781	+8.981%
2026-01-26	179.5500	180.000000	177.0600	177.7700	-0.559%	1,045,532	+7.915%
2026-01-23	175.3700	178.830000	175.0800	178.7700	+1.713%	1,198,850	+7.311%
2026-01-22	179.0900	179.410000	174.4700	175.7600	-1.788%	2,148,814	+9.149%
2026-01-21	178.8500	179.580000	177.1800	178.9600	+0.393%	931,348	+7.197%
2026-01-20	179.0900	180.605000	176.6300	178.2600	-2.280%	1,143,167	+7.618%
2026-01-16	180.1500	183.000000	178.1600	182.4200	+0.896%	1,642,489	+5.164%
2026-01-15	180.2500	181.940000	179.8200	180.8000	+0.355%	898,566	+6.106%
2026-01-14	178.8800	182.540000	178.2900	180.1600	+0.755%	1,094,313	+6.483%
2026-01-13	178.9300	179.655000	175.0000	178.8100	+0.235%	932,605	+7.287%
2026-01-12	179.1500	179.800000	177.9500	178.3900	-0.546%	1,086,907	+7.540%
2026-01-09	183.9100	184.300000	178.0100	179.3700	-2.559%	1,125,270	+6.952%
2026-01-08	178.5200	185.380000	178.5200	184.0800	+2.552%	758,040	+4.216%
2026-01-07	184.3000	186.770000	179.3700	179.5000	-2.308%	1,279,664	+6.875%
2026-01-06	179.4000	184.210000	179.2650	183.7400	+1.919%	738,605	+4.408%
2026-01-05	179.3300	180.990000	178.9900	180.2800	-0.111%	1,759,220	+6.412%
2026-01-02	180.9800	181.720000	178.5901	180.4800	-0.458%	980,089	+6.294%
2025-12-31	183.3700	183.370000	181.0000	181.3100	-1.995%	729,042	+5.808%
2025-12-30	185.5600	185.640000	183.7123	185.0000	+0.598%	623,817	+3.697%
2025-12-29	183.7500	184.115000	182.8200	183.9000	+0.377%	587,421	+4.318%
2025-12-26	182.9600	183.591500	181.9501	183.2100	+0.076%	353,708	+4.710%
2025-12-24	181.7500	183.530000	181.7300	183.0700	+0.787%	241,887	+4.791%
2025-12-23	182.9500	182.950000	179.8100	181.6400	-0.482%	722,340	+5.616%
2025-12-22	178.6800	183.150000	178.3700	182.5200	+1.892%	1,200,672	+5.106%
2025-12-19	180.7300	181.180000	178.9100	179.1300	-1.159%	2,031,390	+7.095%
2025-12-18	181.6900	182.940000	180.3950	181.2300	-0.017%	1,123,630	+5.854%
2025-12-17	177.3900	182.540000	177.0100	181.2600	+2.442%	1,148,145	+5.837%
2025-12-16	177.9600	178.135000	175.9501	176.9400	-0.478%	1,022,918	+8.421%
2025-12-15	177.4100	178.070000	176.4400	177.7900	+0.503%	873,019	+7.903%
2025-12-12	177.0000	177.000000	175.3500	176.9000	+0.471%	1,176,812	+8.445%
2025-12-11	177.3500	178.550000	175.2400	176.0700	-0.153%	1,388,260	+8.957%
2025-12-10	175.4200	177.560000	174.8500	176.3400	+0.547%	1,311,394	+8.790%
2025-12-09	178.4300	180.320800	175.0400	175.3800	-1.256%	1,052,497	+9.385%
2025-12-08	177.3200	178.020000	174.1979	177.6100	-0.230%	1,298,024	+8.012%
2025-12-05	178.6700	180.330000	177.5400	178.0200	-0.780%	1,549,674	+7.763%
2025-12-04	179.2500	181.750000	178.8550	179.4200	-1.157%	1,131,140	+6.922%
2025-12-03	181.4100	182.400000	180.1000	181.5200	+0.221%	836,165	+5.685%
2025-12-02	180.1500	181.650000	178.2000	181.1200	+0.818%	1,048,231	+5.919%
2025-12-01	180.6100	182.130000	179.2000	179.6500	-1.259%	1,054,503	+6.785%
2025-11-28	182.0000	182.590000	181.0500	181.9400	+0.038%	478,182	+5.441%
2025-11-26	181.0000	182.860000	180.0750	181.8700	+0.127%	608,752	+5.482%
2025-11-25	182.8000	183.600000	181.5700	181.6400	+0.682%	824,939	+5.616%
2025-11-24	180.1900	180.970000	178.6750	180.4100	-0.149%	1,858,576	+6.336%
2025-11-21	177.8400	181.569900	177.8400	180.6800	+2.056%	1,284,391	+6.177%
2025-11-20	178.2700	179.380000	176.6900	177.0400	+0.040%	1,263,341	+8.360%
2025-11-19	177.8500	178.230000	176.3000	176.9700	-0.248%	824,536	+8.403%
2025-11-18	177.3800	178.248900	176.0100	177.4100	-0.056%	744,223	+8.134%
2025-11-17	178.7600	179.220000	176.8800	177.5100	-0.107%	1,209,209	+8.073%
2025-11-14	178.0900	178.730000	176.4100	177.7000	+0.407%	836,793	+7.957%
2025-11-13	176.5800	178.340000	176.3300	176.9800	-0.601%	1,435,504	+8.396%
2025-11-12	177.5400	179.090000	177.4600	178.0500	-0.442%	1,120,332	+7.745%
2025-11-11	177.8600	179.150000	177.3000	178.8400	+1.182%	823,266	+7.269%
2025-11-10	177.6500	177.650000	174.7200	176.7500	-0.355%	741,680	+8.537%
2025-11-07	175.9100	177.670000	175.2300	177.3800	+1.221%	910,853	+8.152%
2025-11-06	177.3900	178.988800	175.0300	175.2400	-1.407%	910,639	+9.473%
2025-11-05	176.5700	178.320000	175.3100	177.7400	+0.954%	1,021,190	+7.933%
2025-11-04	175.3100	176.150000	172.9500	176.0600	+0.393%	1,283,270	+8.963%
2025-11-03	172.0000	175.707500	171.2700	175.3700	+0.834%	1,255,956	+9.392%
2025-10-31	174.3500	176.700000	173.3150	173.9200	-0.452%	1,273,490	+10.304%
2025-10-30	171.5000	175.433500	166.7300	174.7100	-0.896%	1,574,400	+9.805%
2025-10-29	182.3850	182.385000	175.6000	176.2900	-4.253%	1,636,829	+8.821%
2025-10-28	187.8500	187.850000	183.7824	184.1200	-2.256%	587,123	+4.193%
2025-10-27	188.8800	189.530000	186.4200	188.3700	-0.560%	670,256	+1.842%
2025-10-24	189.5100	190.820000	188.8500	189.4300	+0.206%	642,676	+1.272%
2025-10-23	189.2800	190.025000	187.2000	189.0400	-0.148%	560,350	+1.481%
2025-10-22	188.1200	190.440000	186.3050	189.3200	+1.176%	866,619	+1.331%
2025-10-21	187.4700	189.340000	186.7100	187.1200	+0.037%	864,238	+2.522%
2025-10-20	188.0100	189.110000	186.7800	187.0500	+0.016%	502,170	+2.561%
2025-10-17	184.5200	187.060000	184.3800	187.0200	+1.388%	762,790	+2.577%
2025-10-16	184.1500	185.770000	183.1100	184.4600	+0.250%	993,649	+4.001%
2025-10-15	185.5300	187.265000	183.2800	184.0000	-0.766%	889,712	+4.261%
2025-10-14	184.6800	185.965000	183.7500	185.4200	+0.401%	606,688	+3.462%
2025-10-13	184.2800	185.530000	183.8200	184.6800	+0.081%	490,094	+3.877%
2025-10-10	186.9400	187.196200	183.6600	184.5300	-0.710%	742,330	+3.961%
2025-10-09	187.0500	187.520000	185.0000	185.8500	-0.306%	403,688	+3.223%
2025-10-08	186.4500	187.450000	185.7400	186.4200	-0.587%	583,565	+2.907%
2025-10-07	187.9900	189.755000	186.4301	187.5200	-0.032%	722,471	+2.304%
2025-10-06	191.0000	191.020000	187.3400	187.5800	-1.631%	964,121	+2.271%
2025-10-03	190.4000	192.630000	190.2500	190.6900	+0.310%	519,146	+0.603%
2025-10-02	190.8500	191.460000	189.2400	190.1000	-0.664%	555,529	+0.915%
2025-10-01	192.4300	193.810000	191.2500	191.3700	-0.932%	792,360	+0.246%
2025-09-30	191.8200	193.310000	190.0800	193.1700	-0.201%	944,097	-0.689%
2025-09-29	193.7400	194.875000	192.7700	193.5600	-0.667%	787,999	-0.889%
2025-09-26	192.2300	195.300000	192.2300	194.8600	+1.717%	695,828	-1.550%
2025-09-25	192.5000	193.920000	191.0000	191.5700	-0.623%	925,978	+0.141%
2025-09-24	194.4000	194.470000	192.3500	192.7700	-0.838%	1,193,202	-0.482%
2025-09-23	192.8500	194.680000	192.4200	194.4000	+0.720%	792,466	-1.317%
2025-09-22	193.5100	193.950000	191.6800	193.0100	+0.026%	1,079,562	-0.606%
2025-09-19	193.3700	195.130000	192.7300	192.9600	-0.346%	1,878,914	-0.580%
2025-09-18	192.9000	194.300000	192.1700	193.6300	+0.566%	727,606	-0.924%
2025-09-17	192.3900	195.260000	191.9100	192.5400	+0.135%	781,038	-0.364%
2025-09-16	192.5100	193.640000	191.9000	192.2800	-0.290%	1,051,991	-0.229%
2025-09-15	195.2100	195.710000	192.6650	192.8400	-1.184%	941,823	-0.519%
2025-09-12	196.9600	198.290000	195.1200	195.1500	-0.854%	545,794	-1.696%
2025-09-11	194.1400	197.310000	193.3200	196.8300	+2.175%	656,710	-2.535%
2025-09-10	194.4800	196.095000	192.3000	192.6400	-1.332%	852,516	-0.415%
2025-09-09	194.0000	195.325000	193.4950	195.2400	+0.396%	675,075	-1.741%
2025-09-08	193.4500	194.700000	192.7900	194.4700	-0.481%	604,582	-1.352%
2025-09-05	193.9300	196.850000	193.8900	195.4100	+1.396%	600,397	-1.827%
2025-09-04	192.0500	193.100000	191.0600	192.7200	+0.864%	672,593	-0.457%
2025-09-03	188.1900	191.090000	188.1900	191.0700	+1.085%	699,502	+0.403%
2025-09-02	194.9200	194.920000	188.4800	189.0200	-3.487%	877,368	+1.492%
2025-08-29	193.8600	196.457400	193.6100	195.8500	+0.637%	886,025	-2.047%
2025-08-28	194.4300	194.720000	192.6200	194.6100	+0.252%	894,956	-1.423%
2025-08-27	192.0400	194.270000	191.9400	194.1200	+1.099%	613,517	-1.175%
2025-08-26	192.5400	193.690000	191.7900	192.0100	-0.135%	1,353,383	-0.089%
2025-08-25	193.1800	194.270000	191.1100	192.2700	-0.697%	582,805	-0.224%
2025-08-22	191.9000	195.060000	191.7050	193.6200	+1.675%	1,211,695	-0.919%
2025-08-21	189.1400	191.779900	189.1400	190.4300	-0.100%	681,012	+0.740%
2025-08-20	192.1400	193.900000	190.5100	190.6200	-0.434%	843,371	+0.640%
2025-08-19	188.8600	192.690000	188.7300	191.4500	+1.700%	1,436,251	+0.204%
2025-08-18	190.3000	190.640000	188.0500	188.2500	-1.223%	690,205	+1.907%
2025-08-15	189.2900	190.670000	188.4450	190.5800	+0.666%	767,538	+0.661%
2025-08-14	188.3900	189.920000	187.2900	189.3200	-0.911%	1,030,232	+1.331%
2025-08-13	188.8000	191.540000	186.7700	191.0600	+2.209%	826,324	+0.408%
2025-08-12	185.3600	187.030000	184.2850	186.9300	+1.000%	701,792	+2.627%
2025-08-11	186.4000	187.140000	184.5325	185.0800	-0.910%	831,057	+3.652%
2025-08-08	188.8300	189.090000	186.3200	186.7800	-0.776%	720,404	+2.709%
2025-08-07	187.0400	189.370000	187.0400	188.2400	+0.933%	1,001,760	+1.912%
2025-08-06	186.7200	187.700000	184.5650	186.5000	+0.102%	1,283,571	+2.863%
2025-08-05	184.1800	189.500000	182.9600	186.3100	+1.965%	1,919,239	+2.968%
2025-08-04	184.0000	186.180000	182.2600	182.7200	-0.933%	1,301,529	+4.991%
2025-08-01	187.5800	188.240000	181.2300	184.4400	-0.988%	1,843,814	+4.012%
2025-07-31	193.3200	194.200000	185.8150	186.2800	-5.109%	1,582,994	+2.985%
2025-07-30	202.0650	202.065000	194.4450	196.3100	-3.353%	1,078,274	-2.277%
2025-07-29	199.6200	203.290000	198.7750	203.1200	+2.188%	533,598	-5.553%
2025-07-28	201.3500	202.240000	198.6400	198.7700	-1.477%	588,931	-3.486%
2025-07-25	201.2400	203.110000	200.4100	201.7500	+0.079%	319,705	-4.912%
2025-07-24	203.1600	203.275000	201.3500	201.5900	-0.885%	506,371	-4.837%
2025-07-23	204.6800	204.680000	202.3900	203.3900	-0.548%	500,527	-5.679%
2025-07-22	201.4900	204.680000	201.3350	204.5100	+1.853%	662,573	-6.195%
2025-07-21	203.3300	205.000000	200.1800	200.7900	-0.908%	645,095	-4.457%
2025-07-18	202.4600	203.310000	201.3000	202.6300	+0.247%	474,930	-5.325%
2025-07-17	201.9300	203.080000	200.7200	202.1300	+0.134%	667,503	-5.091%
2025-07-16	199.9200	202.140000	199.3400	201.8600	+1.193%	606,511	-4.964%
2025-07-15	201.7600	201.985000	198.4478	199.4800	-1.223%	621,426	-3.830%
2025-07-14	202.1100	203.710000	201.5501	201.9500	+0.045%	678,306	-5.006%
2025-07-11	199.9600	202.780000	199.9600	201.8600	-0.414%	513,236	-4.964%
2025-07-10	200.6900	204.230000	200.5200	202.7000	+1.032%	825,067	-5.358%
2025-07-09	201.5100	203.120000	200.5300	200.6300	-0.417%	934,961	-4.381%
2025-07-08	201.2900	203.125000	200.9800	201.4700	-0.489%	782,309	-4.780%
2025-07-07	202.0700	204.665000	201.4800	202.4600	-0.054%	883,960	-5.245%
2025-07-03	202.2200	203.939900	201.1900	202.5700	+0.282%	347,839	-5.297%
2025-07-02	202.4200	203.770000	199.2700	202.0000	-0.630%	866,406	-5.030%
2025-07-01	203.5700	206.480000	201.2200	203.2800	-0.108%	1,077,763	-5.628%
2025-06-30	202.6700	203.680000	199.6000	203.5000	-0.431%	1,316,972	-5.730%
2025-06-27	204.6400	206.620000	203.5400	204.3800	+0.122%	1,483,655	-6.136%
2025-06-26	201.8800	204.790000	201.1850	204.1300	+1.446%	990,062	-6.021%
2025-06-25	203.5000	204.645000	201.0100	201.2200	-2.382%	1,483,909	-4.662%
2025-06-24	207.9200	208.750000	205.5000	206.1300	-0.742%	1,351,876	-6.933%
2025-06-23	207.5500	209.860000	205.1400	207.6700	+0.319%	975,889	-7.623%
2025-06-20	207.2100	208.700000	205.7200	207.0100	+0.237%	1,264,783	-7.328%
2025-06-18	206.6900	208.130000	205.7385	206.5200	+0.107%	883,320	-7.108%
2025-06-17	207.1500	207.820000	205.0300	206.3000	-0.444%	681,319	-7.009%
2025-06-16	208.1100	209.385000	206.7400	207.2200	+0.504%	733,336	-7.422%
2025-06-13	207.0900	208.775000	204.4200	206.1800	-1.269%	664,873	-6.955%
2025-06-12	206.6600	209.350000	206.6000	208.8300	+1.109%	587,682	-8.136%
2025-06-11	207.6700	209.120000	205.7000	206.5400	-0.688%	836,193	-7.117%
2025-06-10	207.8600	209.510000	206.5400	207.9700	+0.507%	1,124,970	-7.756%
2025-06-09	202.9300	208.430000	202.8350	206.9200	+1.856%	1,150,367	-7.288%
2025-06-06	204.3900	205.433600	202.0800	203.1500	+0.089%	597,424	-5.567%
2025-06-05	204.3900	205.895000	202.6600	202.9700	-0.802%	875,309	-5.484%
2025-06-04	203.5200	205.570000	201.1700	204.6100	+0.319%	943,313	-6.241%
2025-06-03	205.9800	206.892500	201.1900	203.9600	-1.540%	1,001,121	-5.942%
2025-06-02	205.6900	207.210000	203.2100	207.1500	+0.184%	545,088	-7.391%
2025-05-30	205.8000	207.285000	204.3300	206.7700	+0.364%	2,083,709	-7.221%
2025-05-29	202.8600	206.210000	201.1300	206.0200	+2.000%	856,343	-6.883%
2025-05-28	201.9400	202.930000	200.8900	201.9800	+0.258%	752,030	-5.020%
2025-05-27	200.3500	202.125000	198.0200	201.4600	+1.732%	857,392	-4.775%
2025-05-23	199.4000	199.410000	196.8150	198.0300	-0.916%	882,094	-3.126%
2025-05-22	202.0200	202.020000	198.4100	199.8600	-0.932%	902,767	-4.013%
2025-05-21	206.8900	207.490000	201.7300	201.7400	-3.284%	626,445	-4.907%
2025-05-20	207.4800	209.210000	206.9450	208.5900	-0.014%	603,373	-8.030%
2025-05-19	205.9000	208.720000	205.4700	208.6200	+0.250%	849,065	-8.043%
2025-05-16	206.5900	208.370000	204.9800	208.1000	+1.226%	806,900	-7.814%
2025-05-15	202.6800	205.785000	202.1800	205.5800	+1.974%	1,029,654	-6.684%
2025-05-14	203.5900	204.190000	200.6800	201.6000	-1.514%	858,393	-4.841%
2025-05-13	208.7200	208.720000	203.9400	204.7000	-1.865%	794,844	-6.282%
2025-05-12	207.5400	209.270000	207.1450	208.5900	+1.489%	672,598	-8.030%
2025-05-09	205.1900	206.300000	203.5900	205.5300	+0.528%	522,050	-6.661%
2025-05-08	208.2100	208.400000	204.1500	204.4500	-1.655%	744,883	-6.168%
2025-05-07	207.9000	209.670000	207.0100	207.8900	+0.010%	1,011,970	-7.720%
2025-05-06	208.0100	209.230000	206.9800	207.8700	-1.024%	590,584	-7.712%
2025-05-05	210.6300	211.645000	208.9600	210.0200	-1.027%	709,010	-8.656%
2025-05-02	212.4600	213.335000	210.3800	212.2000	+1.531%	780,184	-9.595%
2025-05-01	209.0000	212.375000	205.0600	209.0000	-0.467%	1,195,204	-8.211%
2025-04-30	206.8700	210.900000	204.1900	209.9800	+1.351%	1,114,410	-8.639%
2025-04-29	207.3700	208.210000	204.9900	207.1800	-0.298%	714,451	-7.404%
2025-04-28	206.0000	208.290000	205.5050	207.8000	+0.991%	510,380	-7.680%
2025-04-25	207.1700	207.170000	204.2300	205.7600	-0.469%	642,824	-6.765%
2025-04-24	206.2200	208.630000	205.0750	206.7300	+0.150%	536,267	-7.203%
2025-04-23	208.4900	210.260000	205.3200	206.4200	-0.010%	613,471	-7.063%
2025-04-22	205.1000	207.220000	203.8401	206.4400	+2.304%	626,240	-7.072%
2025-04-21	201.4200	202.810000	198.9400	201.7900	-0.782%	641,373	-4.931%
2025-04-17	200.6700	205.000000	200.6700	203.3800	+1.660%	1,172,920	-5.674%
2025-04-16	200.7900	203.080000	198.8850	200.0600	-0.219%	1,028,623	-4.109%
2025-04-15	201.6300	202.350000	199.9000	200.5000	-0.209%	1,384,834	-4.319%
2025-04-14	195.5900	201.774512	194.0700	200.9200	+4.104%	1,034,260	-4.519%
2025-04-11	192.0000	194.000000	188.0900	193.0000	-0.305%	1,234,629	-0.601%
2025-04-10	198.0800	200.390000	188.3969	193.5900	-3.393%	1,300,718	-0.904%
2025-04-09	183.4300	201.820000	180.4000	200.3900	+7.029%	1,695,129	-4.267%
2025-04-08	193.9200	194.620000	185.1000	187.2300	-0.837%	1,277,106	+2.462%
2025-04-07	189.9600	195.390000	182.5600	188.8100	-1.508%	1,792,716	+1.605%
2025-04-04	203.1900	205.510000	191.4900	191.7000	-6.878%	1,707,880	+0.073%
2025-04-03	212.7900	215.535000	205.1800	205.8600	-4.522%	1,186,102	-6.810%
2025-04-02	214.5400	216.470000	212.4200	215.6100	+0.513%	542,589	-11.025%
2025-04-01	215.5700	215.920000	211.4300	214.5100	-0.051%	597,745	-10.568%
2025-03-31	213.2000	215.825000	210.7400	214.6200	+0.487%	879,982	-10.614%
2025-03-28	214.7000	214.990000	211.5900	213.5800	+0.206%	452,405	-10.179%
2025-03-27	214.7500	217.320000	212.6100	213.1400	-0.444%	659,421	-9.993%
2025-03-26	213.9000	214.770000	212.4750	214.0900	+0.672%	691,535	-10.393%
2025-03-25	214.4700	216.880000	210.6400	212.6600	-0.793%	796,529	-9.790%
2025-03-24	211.1200	214.640000	209.4900	214.3600	+2.291%	486,500	-10.506%
2025-03-21	210.2800	211.160000	207.9450	209.5600	-0.917%	1,418,672	-8.456%
2025-03-20	211.3500	212.232500	209.3950	211.5000	+0.313%	611,518	-9.296%
2025-03-19	210.2900	212.330000	208.8100	210.8400	+0.281%	557,106	-9.012%
2025-03-18	211.5000	212.340000	209.1450	210.2500	-0.708%	829,256	-8.756%
2025-03-17	209.4700	212.700000	209.2100	211.7500	+1.011%	818,456	-9.403%
2025-03-14	208.6700	209.740000	206.8050	209.6300	+0.852%	914,398	-8.486%
2025-03-13	210.0400	212.230000	207.0400	207.8600	-1.038%	636,351	-7.707%
2025-03-12	212.4900	213.830000	209.5800	210.0400	-1.362%	624,944	-8.665%
2025-03-11	216.5600	217.355000	211.5100	212.9400	-1.585%	539,007	-9.909%
2025-03-10	218.8500	222.380000	216.0100	216.3700	-0.952%	768,119	-11.337%
2025-03-07	218.5700	221.610000	217.2800	218.4500	-0.023%	525,332	-12.181%
2025-03-06	222.3300	223.250000	216.9600	218.5000	-2.660%	585,713	-12.201%
2025-03-05	220.3500	225.150000	220.0100	224.4700	+0.664%	759,360	-14.536%
2025-03-04	228.9900	230.210000	222.9750	222.9900	-2.232%	808,904	-13.969%
2025-03-03	226.0800	228.990000	224.8296	228.0800	+0.840%	409,998	-15.889%
2025-02-28	224.6400	227.500000	223.5300	226.1800	+1.417%	959,298	-15.183%
2025-02-27	221.0000	224.400000	221.0000	223.0200	+0.650%	589,437	-13.981%
2025-02-26	223.6200	223.830000	220.8700	221.5800	-0.912%	353,707	-13.422%
2025-02-25	221.2900	224.680000	221.2900	223.6200	+1.199%	442,247	-14.212%
2025-02-24	219.5200	222.330000	218.7100	220.9700	+0.936%	563,405	-13.183%
2025-02-21	219.2200	220.160000	216.8700	218.9200	-0.210%	523,937	-12.370%
2025-02-20	216.5400	220.250000	216.5400	219.3800	+0.832%	553,838	-12.554%
2025-02-19	217.6700	218.630000	216.4700	217.5700	-0.202%	316,574	-11.826%
2025-02-18	217.3400	219.280000	215.8900	218.0100	-0.156%	851,583	-12.004%
2025-02-14	220.6200	221.861000	217.9050	218.3500	-0.795%	718,947	-12.141%
2025-02-13	219.2200	220.650000	218.2400	220.1000	+1.056%	372,824	-12.840%
2025-02-12	215.1000	219.110000	214.9410	217.8000	-0.512%	378,236	-11.919%
2025-02-11	217.0600	219.140000	217.0600	218.9200	-0.155%	492,138	-12.370%
2025-02-10	219.9300	219.930000	216.3175	219.2600	-0.409%	913,635	-12.506%
2025-02-07	222.4600	223.710000	219.4100	220.1600	-0.730%	623,456	-12.863%
2025-02-06	222.9400	222.940000	217.4500	221.7800	-1.115%	1,370,757	-13.500%
2025-02-05	221.9200	225.580000	220.9100	224.2800	+1.599%	570,099	-14.464%
2025-02-04	218.3000	221.580000	216.5900	220.7500	+0.200%	652,651	-13.096%
2025-02-03	219.5400	222.230000	217.1000	220.3100	-0.542%	732,040	-12.923%
2025-01-31	218.8400	222.560000	218.2900	221.5100	+0.741%	1,037,198	-13.394%
2025-01-30	217.3200	220.620000	216.8750	219.8800	+2.294%	575,898	-12.752%
2025-01-29	219.0600	219.985000	214.4300	214.9500	-2.006%	653,686	-10.751%
2025-01-28	219.3700	221.460000	218.2500	219.3500	-0.454%	746,796	-12.542%
2025-01-27	215.3800	220.680000	215.3800	220.3500	+2.608%	443,306	-12.939%
2025-01-24	212.5000	215.650000	211.2300	214.7500	+0.444%	459,770	-10.668%
2025-01-23	214.5300	214.910000	211.2400	213.8000	-0.285%	561,314	-10.271%
2025-01-22	217.7100	217.710000	214.0100	214.4100	-2.203%	418,484	-10.527%
2025-01-21	218.5500	221.090000	217.6400	219.2400	+0.504%	552,330	-12.498%
2025-01-17	218.3700	218.835000	217.2450	218.1400	+0.110%	539,663	-12.056%