AVB
AvalonBay Communities, Inc.
stockNYSE
InactiveAug 14, 2026
184.06USD+0.082%(+0.15)2,484,388
AVB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-08-14 | 184.55 | 185.62 | 182.74 | 184.06 | +0.082% | 2,484,388 | 0.000% |
| 2026-08-13 | 180.27 | 186.00 | 180.27 | 183.91 | +2.292% | 1,745,445 | +0.082% |
| 2026-08-12 | 181.09 | 182.09 | 179.46 | 179.79 | -1.084% | 3,706,010 | +2.375% |
| 2026-08-11 | 183.22 | 184.13 | 181.71 | 181.76 | -1.131% | 554,757 | +1.265% |
| 2026-08-10 | 186.40 | 186.40 | 183.08 | 183.84 | -1.978% | 451,323 | +0.120% |
| 2026-08-07 | 187.06 | 188.41 | 185.55 | 187.55 | +0.536% | 666,111 | -1.861% |
| 2026-08-06 | 191.69 | 191.69 | 185.93 | 186.55 | -1.614% | 642,338 | -1.335% |
| 2026-08-05 | 190.02 | 190.52 | 188.23 | 189.61 | +0.190% | 591,575 | -2.927% |
| 2026-08-04 | 187.15 | 189.57 | 186.48 | 189.25 | +0.249% | 451,968 | -2.742% |
| 2026-08-03 | 185.60 | 189.22 | 184.97 | 188.78 | +1.708% | 606,276 | -2.500% |
| 2026-07-31 | 186.68 | 187.24 | 185.10 | 185.61 | -1.156% | 730,098 | -0.835% |
| 2026-07-30 | 190.72 | 191.85 | 186.12 | 187.78 | -2.427% | 647,738 | -1.981% |
| 2026-07-29 | 192.01 | 192.85 | 190.82 | 192.45 | +1.082% | 557,747 | -4.360% |
| 2026-07-28 | 189.39 | 191.99 | 188.63 | 190.39 | +1.509% | 965,291 | -3.325% |
| 2026-07-27 | 188.96 | 190.30 | 187.47 | 187.56 | -1.081% | 539,702 | -1.866% |
| 2026-07-24 | 191.90 | 192.41 | 188.50 | 189.61 | -0.624% | 711,795 | -2.927% |
| 2026-07-23 | 189.68 | 192.96 | 189.59 | 190.80 | +0.279% | 950,756 | -3.532% |
| 2026-07-22 | 191.25 | 191.72 | 189.52 | 190.27 | -0.199% | 621,297 | -3.264% |
| 2026-07-21 | 191.97 | 192.08 | 190.24 | 190.65 | -0.620% | 613,391 | -3.457% |
| 2026-07-20 | 192.48 | 193.24 | 191.25 | 191.84 | -0.358% | 776,721 | -4.055% |
| 2026-07-17 | 195.50 | 197.22 | 191.04 | 192.53 | -1.519% | 1,014,122 | -4.399% |
| 2026-07-16 | 191.25 | 195.73 | 190.61 | 195.50 | +2.738% | 745,180 | -5.852% |
| 2026-07-15 | 193.13 | 193.59 | 189.88 | 190.29 | -0.761% | 1,138,463 | -3.274% |
| 2026-07-14 | 193.69 | 194.52 | 191.61 | 191.75 | -1.429% | 685,245 | -4.010% |
| 2026-07-13 | 193.39 | 195.93 | 192.87 | 194.53 | +1.402% | 1,074,928 | -5.382% |
| 2026-07-10 | 190.25 | 192.14 | 189.65 | 191.84 | +1.256% | 924,204 | -4.055% |
| 2026-07-09 | 190.02 | 190.77 | 188.87 | 189.46 | +0.180% | 705,653 | -2.850% |
| 2026-07-08 | 194.39 | 195.97 | 188.85 | 189.12 | -3.209% | 815,857 | -2.676% |
| 2026-07-07 | 195.79 | 198.63 | 194.96 | 195.39 | +0.535% | 722,913 | -5.799% |
| 2026-07-06 | 193.94 | 195.10 | 192.00 | 194.35 | +0.201% | 1,015,158 | -5.295% |
| 2026-07-02 | 190.60 | 193.99 | 190.52 | 193.96 | +1.854% | 659,194 | -5.104% |
| 2026-07-01 | 189.76 | 193.09 | 189.50 | 190.43 | +0.922% | 919,820 | -3.345% |
| 2026-06-30 | 188.53 | 190.59 | 187.00 | 188.69 | -2.050% | 1,377,301 | -2.454% |
| 2026-06-29 | 189.50 | 192.74 | 189.25 | 192.64 | +1.325% | 1,138,748 | -4.454% |
| 2026-06-26 | 187.48 | 190.30 | 186.75 | 190.12 | +2.144% | 1,437,258 | -3.187% |
| 2026-06-25 | 184.90 | 187.50 | 184.50 | 186.13 | +1.378% | 898,108 | -1.112% |
| 2026-06-24 | 182.74 | 184.32 | 181.30 | 183.60 | +0.746% | 1,113,316 | +0.251% |
| 2026-06-23 | 181.32 | 182.47 | 180.18 | 182.24 | +1.306% | 1,511,795 | +0.999% |
| 2026-06-22 | 177.18 | 180.70 | 176.13 | 179.89 | +1.449% | 1,364,109 | +2.318% |
| 2026-06-18 | 181.25 | 182.24 | 177.19 | 177.32 | -1.286% | 2,821,975 | +3.801% |
| 2026-06-17 | 184.65 | 185.12 | 179.08 | 179.63 | -2.761% | 1,264,591 | +2.466% |
| 2026-06-16 | 185.87 | 186.79 | 183.91 | 184.73 | +0.136% | 899,935 | -0.363% |
| 2026-06-15 | 186.60 | 187.16 | 183.69 | 184.48 | -1.363% | 1,146,379 | -0.228% |
| 2026-06-12 | 184.78 | 187.05 | 184.78 | 187.03 | +1.448% | 1,077,126 | -1.588% |
| 2026-06-11 | 186.66 | 187.85 | 184.12 | 184.36 | -1.195% | 875,232 | -0.163% |
| 2026-06-10 | 187.92 | 188.68 | 185.59 | 186.59 | -0.139% | 1,232,571 | -1.356% |
| 2026-06-09 | 187.24 | 188.97 | 185.43 | 186.85 | -0.405% | 1,293,925 | -1.493% |
| 2026-06-08 | 190.33 | 190.39 | 186.69 | 187.61 | -1.112% | 1,687,015 | -1.892% |
| 2026-06-05 | 188.77 | 190.89 | 188.35 | 189.72 | +0.280% | 874,657 | -2.983% |
| 2026-06-04 | 185.63 | 189.30 | 184.53 | 189.19 | +3.275% | 1,693,428 | -2.712% |
| 2026-06-03 | 182.88 | 184.75 | 182.27 | 183.19 | -0.104% | 758,189 | +0.475% |
| 2026-06-02 | 182.62 | 183.57 | 181.48 | 183.38 | +0.279% | 896,099 | +0.371% |
| 2026-06-01 | 183.52 | 185.96 | 182.58 | 182.87 | +0.197% | 1,276,609 | +0.651% |
| 2026-05-29 | 183.60 | 183.81 | 181.25 | 182.51 | -1.255% | 1,769,118 | +0.849% |
| 2026-05-28 | 185.25 | 186.40 | 184.75 | 184.83 | -0.752% | 799,543 | -0.417% |
| 2026-05-27 | 186.14 | 188.09 | 185.66 | 186.23 | +0.616% | 876,954 | -1.165% |
| 2026-05-26 | 185.63 | 187.20 | 185.08 | 185.09 | -0.302% | 1,027,492 | -0.556% |
| 2026-05-22 | 185.12 | 186.62 | 183.58 | 185.65 | +0.836% | 1,311,866 | -0.856% |
| 2026-05-21 | 185.05 | 185.84 | 180.50 | 184.11 | -1.382% | 2,509,665 | -0.027% |
| 2026-05-20 | 186.17 | 187.38 | 185.17 | 186.69 | +0.854% | 915,839 | -1.409% |
| 2026-05-19 | 184.59 | 186.11 | 183.24 | 185.11 | -0.076% | 858,270 | -0.567% |
| 2026-05-18 | 181.27 | 185.41 | 181.27 | 185.25 | +2.439% | 599,637 | -0.642% |
| 2026-05-15 | 183.82 | 184.64 | 180.35 | 180.84 | -1.471% | 997,300 | +1.781% |
| 2026-05-14 | 187.18 | 187.58 | 183.19 | 183.54 | -1.566% | 1,172,983 | +0.283% |
| 2026-05-13 | 186.23 | 186.84 | 184.79 | 186.46 | -0.299% | 948,602 | -1.287% |
| 2026-05-12 | 188.01 | 188.01 | 185.21 | 187.02 | -0.133% | 845,204 | -1.583% |
| 2026-05-11 | 184.96 | 187.38 | 184.63 | 187.27 | +1.733% | 714,919 | -1.714% |
| 2026-05-08 | 186.07 | 186.07 | 183.26 | 184.08 | -0.920% | 2,001,230 | -0.011% |
| 2026-05-07 | 186.07 | 186.99 | 185.10 | 185.79 | -0.349% | 1,560,163 | -0.931% |
| 2026-05-06 | 185.68 | 187.92 | 185.05 | 186.44 | +0.642% | 937,222 | -1.277% |
| 2026-05-05 | 182.56 | 186.48 | 182.01 | 185.25 | +1.540% | 747,673 | -0.642% |
| 2026-05-04 | 182.76 | 185.06 | 182.01 | 182.44 | -0.551% | 651,694 | +0.888% |
| 2026-05-01 | 183.01 | 185.21 | 182.19 | 183.45 | +0.246% | 744,694 | +0.333% |
| 2026-04-30 | 185.17 | 186.10 | 181.93 | 183.00 | -0.743% | 1,436,626 | +0.579% |
| 2026-04-29 | 183.85 | 186.19 | 182.67 | 184.37 | +0.474% | 1,692,986 | -0.168% |
| 2026-04-28 | 177.85 | 183.78 | 176.62 | 183.50 | +5.290% | 1,683,769 | +0.305% |
| 2026-04-27 | 172.40 | 174.69 | 172.16 | 174.28 | +1.102% | 1,310,418 | +5.612% |
| 2026-04-24 | 173.14 | 173.90 | 172.02 | 172.38 | -0.560% | 623,365 | +6.776% |
| 2026-04-23 | 171.94 | 173.70 | 170.63 | 173.35 | +1.191% | 605,551 | +6.178% |
| 2026-04-22 | 172.75 | 174.11 | 170.15 | 171.31 | -0.482% | 625,944 | +7.443% |
| 2026-04-21 | 176.01 | 176.25 | 172.13 | 172.14 | -2.393% | 690,404 | +6.925% |
| 2026-04-20 | 173.05 | 176.37 | 172.76 | 176.36 | +1.420% | 748,419 | +4.366% |
| 2026-04-17 | 170.22 | 174.78 | 169.78 | 173.89 | +2.511% | 999,435 | +5.849% |
| 2026-04-16 | 171.37 | 172.33 | 168.93 | 169.63 | -0.969% | 773,895 | +8.507% |
| 2026-04-15 | 171.00 | 171.33 | 169.50 | 171.29 | +0.170% | 627,589 | +7.455% |
| 2026-04-14 | 169.25 | 171.25 | 169.25 | 171.00 | +0.855% | 740,266 | +7.637% |
| 2026-04-13 | 169.12 | 169.85 | 167.69 | 169.55 | -0.135% | 1,025,279 | +8.558% |
| 2026-04-10 | 169.04 | 170.82 | 168.53 | 169.78 | +0.754% | 717,512 | +8.411% |
| 2026-04-09 | 167.73 | 169.77 | 167.42 | 168.51 | +0.006% | 915,366 | +9.228% |
| 2026-04-08 | 170.16 | 170.91 | 167.88 | 168.50 | +0.459% | 933,013 | +9.234% |
| 2026-04-07 | 166.53 | 168.60 | 166.17 | 167.73 | +0.757% | 889,614 | +9.736% |
| 2026-04-06 | 165.52 | 167.27 | 165.14 | 166.47 | +0.271% | 673,554 | +10.566% |
| 2026-04-02 | 164.64 | 167.37 | 163.91 | 166.02 | +0.679% | 1,108,022 | +10.866% |
| 2026-04-01 | 162.90 | 165.85 | 162.79 | 164.90 | +0.949% | 1,385,809 | +11.619% |
| 2026-03-31 | 161.89 | 163.41 | 160.09 | 163.35 | +1.108% | 1,878,236 | +12.678% |
| 2026-03-30 | 162.32 | 164.16 | 160.93 | 161.56 | +0.466% | 1,060,997 | +13.927% |
| 2026-03-27 | 163.41 | 164.25 | 160.35 | 160.81 | -1.591% | 840,284 | +14.458% |
| 2026-03-26 | 163.21 | 165.20 | 163.00 | 163.41 | -0.147% | 1,133,853 | +12.637% |
| 2026-03-25 | 164.53 | 164.92 | 162.59 | 163.65 | +0.055% | 594,407 | +12.472% |
| 2026-03-24 | 162.10 | 164.85 | 161.03 | 163.56 | +0.178% | 898,779 | +12.534% |
| 2026-03-23 | 164.00 | 165.64 | 162.08 | 163.27 | +1.177% | 858,437 | +12.734% |
| 2026-03-20 | 164.51 | 165.20 | 160.72 | 161.37 | -2.342% | 1,646,873 | +14.061% |
| 2026-03-19 | 165.41 | 167.05 | 165.17 | 165.24 | -0.524% | 1,028,759 | +11.389% |
| 2026-03-18 | 168.92 | 169.58 | 165.34 | 166.11 | -2.615% | 1,651,520 | +10.806% |
| 2026-03-17 | 170.88 | 171.44 | 169.81 | 170.57 | +0.845% | 853,578 | +7.909% |
| 2026-03-16 | 170.32 | 171.66 | 169.12 | 169.14 | +0.107% | 1,053,482 | +8.821% |
| 2026-03-13 | 173.14 | 173.50 | 168.68 | 168.96 | -1.216% | 945,657 | +8.937% |
| 2026-03-12 | 171.26 | 173.88 | 170.54 | 171.04 | -0.454% | 1,063,964 | +7.612% |
| 2026-03-11 | 173.83 | 173.83 | 169.96 | 171.82 | -1.508% | 1,119,334 | +7.124% |
| 2026-03-10 | 175.88 | 177.07 | 173.06 | 174.45 | -1.279% | 841,211 | +5.509% |
| 2026-03-09 | 176.53 | 177.31 | 173.02 | 176.71 | -0.663% | 1,108,333 | +4.159% |
| 2026-03-06 | 177.90 | 178.21 | 174.98 | 177.89 | -0.781% | 772,823 | +3.468% |
| 2026-03-05 | 176.25 | 179.32 | 176.15 | 179.29 | +0.668% | 661,797 | +2.660% |
| 2026-03-04 | 175.27 | 178.13 | 175.27 | 178.10 | +0.440% | 592,232 | +3.346% |
| 2026-03-03 | 176.21 | 178.02 | 174.37 | 177.32 | -0.944% | 1,051,917 | +3.801% |
| 2026-03-02 | 176.99 | 179.79 | 176.56 | 179.01 | +1.004% | 1,303,344 | +2.821% |
| 2026-02-27 | 178.41 | 179.24 | 174.71 | 177.23 | -1.358% | 2,227,219 | +3.854% |
| 2026-02-26 | 179.23 | 180.18 | 178.33 | 179.67 | +0.785% | 1,470,298 | +2.443% |
| 2026-02-25 | 177.36 | 178.85 | 176.22 | 178.27 | +0.389% | 740,320 | +3.248% |
| 2026-02-24 | 176.18 | 177.71 | 175.10 | 177.58 | +0.692% | 639,464 | +3.649% |
| 2026-02-23 | 178.50 | 179.70 | 175.35 | 176.36 | -0.586% | 960,190 | +4.366% |
| 2026-02-20 | 178.22 | 179.21 | 176.94 | 177.40 | -0.096% | 681,541 | +3.754% |
| 2026-02-19 | 176.71 | 178.91 | 175.60 | 177.57 | -0.275% | 532,782 | +3.655% |
| 2026-02-18 | 177.89 | 178.67 | 176.51 | 178.06 | +0.231% | 678,065 | +3.370% |
| 2026-02-17 | 177.71 | 177.98 | 173.54 | 177.65 | +0.829% | 1,186,875 | +3.608% |
| 2026-02-13 | 175.27 | 177.60 | 174.23 | 176.19 | +0.531% | 979,017 | +4.467% |
| 2026-02-12 | 180.32 | 181.00 | 173.75 | 175.26 | -2.541% | 1,895,319 | +5.021% |
| 2026-02-11 | 177.02 | 181.18 | 175.72 | 179.83 | +1.353% | 1,479,367 | +2.352% |
| 2026-02-10 | 173.60 | 178.00 | 173.60 | 177.43 | +2.289% | 1,128,870 | +3.737% |
| 2026-02-09 | 172.64 | 173.79 | 171.76 | 173.46 | -0.213% | 839,127 | +6.111% |
| 2026-02-06 | 169.54 | 173.94 | 169.53 | 173.83 | +2.434% | 1,803,995 | +5.885% |
| 2026-02-05 | 177.00 | 181.37 | 168.83 | 169.70 | -4.561% | 1,771,181 | +8.462% |
| 2026-02-04 | 176.33 | 180.13 | 174.81 | 177.81 | +2.020% | 1,404,180 | +3.515% |
| 2026-02-03 | 174.60 | 177.37 | 173.25 | 174.29 | -0.587% | 1,387,745 | +5.606% |
| 2026-02-02 | 177.78 | 177.99 | 175.13 | 175.32 | -1.323% | 1,127,248 | +4.985% |
| 2026-01-30 | 174.78 | 177.74 | 173.78 | 177.67 | +1.642% | 1,341,650 | +3.597% |
| 2026-01-29 | 174.59 | 175.65 | 172.79 | 174.80 | +1.058% | 1,968,306 | +5.297% |
| 2026-01-28 | 176.16 | 176.72 | 172.07 | 172.97 | -1.738% | 1,125,461 | +6.412% |
| 2026-01-27 | 177.66 | 179.02 | 175.95 | 176.03 | -0.979% | 1,168,781 | +4.562% |
| 2026-01-26 | 179.55 | 180.00 | 177.06 | 177.77 | -0.559% | 1,045,532 | +3.538% |
| 2026-01-23 | 175.37 | 178.83 | 175.08 | 178.77 | +1.713% | 1,198,850 | +2.959% |
| 2026-01-22 | 179.09 | 179.41 | 174.47 | 175.76 | -1.788% | 2,148,814 | +4.722% |
| 2026-01-21 | 178.85 | 179.58 | 177.18 | 178.96 | +0.393% | 931,348 | +2.850% |
| 2026-01-20 | 179.09 | 180.60 | 176.63 | 178.26 | -2.280% | 1,143,167 | +3.254% |
| 2026-01-16 | 180.15 | 183.00 | 178.16 | 182.42 | +0.896% | 1,642,489 | +0.899% |
| 2026-01-15 | 180.25 | 181.94 | 179.82 | 180.80 | +0.355% | 898,566 | +1.803% |
| 2026-01-14 | 178.88 | 182.54 | 178.29 | 180.16 | +0.755% | 1,094,313 | +2.165% |
| 2026-01-13 | 178.93 | 179.66 | 175.00 | 178.81 | +0.235% | 932,605 | +2.936% |
| 2026-01-12 | 179.15 | 179.80 | 177.95 | 178.39 | -0.546% | 1,086,907 | +3.178% |
| 2026-01-09 | 183.91 | 184.30 | 178.01 | 179.37 | -2.559% | 1,125,270 | +2.615% |
| 2026-01-08 | 178.52 | 185.38 | 178.52 | 184.08 | +2.552% | 758,040 | -0.011% |
| 2026-01-07 | 184.30 | 186.77 | 179.37 | 179.50 | -2.308% | 1,279,664 | +2.540% |
| 2026-01-06 | 179.40 | 184.21 | 179.26 | 183.74 | +1.919% | 738,605 | +0.174% |
| 2026-01-05 | 179.33 | 180.99 | 178.99 | 180.28 | -0.111% | 1,759,220 | +2.097% |
| 2026-01-02 | 180.98 | 181.72 | 178.59 | 180.48 | -0.458% | 980,089 | +1.984% |
| 2025-12-31 | 183.37 | 183.37 | 181.00 | 181.31 | -1.995% | 729,042 | +1.517% |
| 2025-12-30 | 185.56 | 185.64 | 183.71 | 185.00 | +0.598% | 623,817 | -0.508% |
| 2025-12-29 | 183.75 | 184.12 | 182.82 | 183.90 | +0.377% | 587,421 | +0.087% |
| 2025-12-26 | 182.96 | 183.59 | 181.95 | 183.21 | +0.076% | 353,708 | +0.464% |
| 2025-12-24 | 181.75 | 183.53 | 181.73 | 183.07 | +0.787% | 241,887 | +0.541% |
| 2025-12-23 | 182.95 | 182.95 | 179.81 | 181.64 | -0.482% | 722,340 | +1.332% |
| 2025-12-22 | 178.68 | 183.15 | 178.37 | 182.52 | +1.892% | 1,200,672 | +0.844% |
| 2025-12-19 | 180.73 | 181.18 | 178.91 | 179.13 | -1.159% | 2,031,390 | +2.752% |
| 2025-12-18 | 181.69 | 182.94 | 180.40 | 181.23 | -0.017% | 1,123,630 | +1.562% |
| 2025-12-17 | 177.39 | 182.54 | 177.01 | 181.26 | +2.442% | 1,148,145 | +1.545% |
| 2025-12-16 | 177.96 | 178.13 | 175.95 | 176.94 | -0.478% | 1,022,918 | +4.024% |
| 2025-12-15 | 177.41 | 178.07 | 176.44 | 177.79 | +0.503% | 873,019 | +3.527% |
| 2025-12-12 | 177.00 | 177.00 | 175.35 | 176.90 | +0.471% | 1,176,812 | +4.047% |
| 2025-12-11 | 177.35 | 178.55 | 175.24 | 176.07 | -0.153% | 1,388,260 | +4.538% |
| 2025-12-10 | 175.42 | 177.56 | 174.85 | 176.34 | +0.547% | 1,311,394 | +4.378% |
| 2025-12-09 | 178.43 | 180.32 | 175.04 | 175.38 | -1.256% | 1,052,497 | +4.949% |
| 2025-12-08 | 177.32 | 178.02 | 174.20 | 177.61 | -0.230% | 1,298,024 | +3.632% |
| 2025-12-05 | 178.67 | 180.33 | 177.54 | 178.02 | -0.780% | 1,549,674 | +3.393% |
| 2025-12-04 | 179.25 | 181.75 | 178.85 | 179.42 | -1.157% | 1,131,140 | +2.586% |
| 2025-12-03 | 181.41 | 182.40 | 180.10 | 181.52 | +0.221% | 836,165 | +1.399% |
| 2025-12-02 | 180.15 | 181.65 | 178.20 | 181.12 | +0.818% | 1,048,231 | +1.623% |
| 2025-12-01 | 180.61 | 182.13 | 179.20 | 179.65 | -1.259% | 1,054,503 | +2.455% |
| 2025-11-28 | 182.00 | 182.59 | 181.05 | 181.94 | +0.038% | 478,182 | +1.165% |
| 2025-11-26 | 181.00 | 182.86 | 180.07 | 181.87 | +0.127% | 608,752 | +1.204% |
| 2025-11-25 | 182.80 | 183.60 | 181.57 | 181.64 | +0.682% | 824,939 | +1.332% |
| 2025-11-24 | 180.19 | 180.97 | 178.68 | 180.41 | -0.149% | 1,858,576 | +2.023% |
| 2025-11-21 | 177.84 | 181.57 | 177.84 | 180.68 | +2.056% | 1,284,391 | +1.871% |
| 2025-11-20 | 178.27 | 179.38 | 176.69 | 177.04 | +0.040% | 1,263,341 | +3.965% |
| 2025-11-19 | 177.85 | 178.23 | 176.30 | 176.97 | -0.248% | 824,536 | +4.006% |
| 2025-11-18 | 177.38 | 178.25 | 176.01 | 177.41 | -0.056% | 744,223 | +3.748% |
| 2025-11-17 | 178.76 | 179.22 | 176.88 | 177.51 | -0.107% | 1,209,209 | +3.690% |
| 2025-11-14 | 178.09 | 178.73 | 176.41 | 177.70 | +0.407% | 836,793 | +3.579% |
| 2025-11-13 | 176.58 | 178.34 | 176.33 | 176.98 | -0.601% | 1,435,504 | +4.000% |
| 2025-11-12 | 177.54 | 179.09 | 177.46 | 178.05 | -0.442% | 1,120,332 | +3.375% |
| 2025-11-11 | 177.86 | 179.15 | 177.30 | 178.84 | +1.182% | 823,266 | +2.919% |
| 2025-11-10 | 177.65 | 177.65 | 174.72 | 176.75 | -0.355% | 741,680 | +4.136% |
| 2025-11-07 | 175.91 | 177.67 | 175.23 | 177.38 | +1.221% | 910,853 | +3.766% |
| 2025-11-06 | 177.39 | 178.99 | 175.03 | 175.24 | -1.407% | 910,639 | +5.033% |
| 2025-11-05 | 176.57 | 178.32 | 175.31 | 177.74 | +0.954% | 1,021,190 | +3.556% |
| 2025-11-04 | 175.31 | 176.15 | 172.95 | 176.06 | +0.393% | 1,283,270 | +4.544% |
| 2025-11-03 | 172.00 | 175.71 | 171.27 | 175.37 | +0.834% | 1,255,956 | +4.955% |
| 2025-10-31 | 174.35 | 176.70 | 173.31 | 173.92 | -0.452% | 1,273,490 | +5.830% |
| 2025-10-30 | 171.50 | 175.43 | 166.73 | 174.71 | -0.896% | 1,574,400 | +5.352% |
| 2025-10-29 | 182.38 | 182.38 | 175.60 | 176.29 | -4.253% | 1,636,829 | +4.408% |
| 2025-10-28 | 187.85 | 187.85 | 183.78 | 184.12 | -2.256% | 587,123 | -0.033% |
| 2025-10-27 | 188.88 | 189.53 | 186.42 | 188.37 | -0.560% | 670,256 | -2.288% |
| 2025-10-24 | 189.51 | 190.82 | 188.85 | 189.43 | +0.206% | 642,676 | -2.835% |
| 2025-10-23 | 189.28 | 190.03 | 187.20 | 189.04 | -0.148% | 560,350 | -2.634% |
| 2025-10-22 | 188.12 | 190.44 | 186.31 | 189.32 | +1.176% | 866,619 | -2.778% |
| 2025-10-21 | 187.47 | 189.34 | 186.71 | 187.12 | +0.037% | 864,238 | -1.635% |
| 2025-10-20 | 188.01 | 189.11 | 186.78 | 187.05 | +0.016% | 502,170 | -1.599% |
| 2025-10-17 | 184.52 | 187.06 | 184.38 | 187.02 | +1.388% | 762,790 | -1.583% |
| 2025-10-16 | 184.15 | 185.77 | 183.11 | 184.46 | +0.250% | 993,649 | -0.217% |
| 2025-10-15 | 185.53 | 187.26 | 183.28 | 184.00 | -0.766% | 889,712 | +0.033% |
| 2025-10-14 | 184.68 | 185.97 | 183.75 | 185.42 | +0.401% | 606,688 | -0.733% |
| 2025-10-13 | 184.28 | 185.53 | 183.82 | 184.68 | +0.081% | 490,094 | -0.336% |
| 2025-10-10 | 186.94 | 187.20 | 183.66 | 184.53 | -0.710% | 742,330 | -0.255% |
| 2025-10-09 | 187.05 | 187.52 | 185.00 | 185.85 | -0.306% | 403,688 | -0.963% |
| 2025-10-08 | 186.45 | 187.45 | 185.74 | 186.42 | -0.587% | 583,565 | -1.266% |
| 2025-10-07 | 187.99 | 189.75 | 186.43 | 187.52 | -0.032% | 722,471 | -1.845% |
| 2025-10-06 | 191.00 | 191.02 | 187.34 | 187.58 | -1.631% | 964,121 | -1.877% |
| 2025-10-03 | 190.40 | 192.63 | 190.25 | 190.69 | +0.310% | 519,146 | -3.477% |
| 2025-10-02 | 190.85 | 191.46 | 189.24 | 190.10 | -0.664% | 555,529 | -3.177% |
| 2025-10-01 | 192.43 | 193.81 | 191.25 | 191.37 | -0.932% | 792,360 | -3.820% |
| 2025-09-30 | 191.82 | 193.31 | 190.08 | 193.17 | -0.201% | 944,097 | -4.716% |
| 2025-09-29 | 193.74 | 194.88 | 192.77 | 193.56 | -0.667% | 787,999 | -4.908% |
| 2025-09-26 | 192.23 | 195.30 | 192.23 | 194.86 | +1.717% | 695,828 | -5.542% |
| 2025-09-25 | 192.50 | 193.92 | 191.00 | 191.57 | -0.623% | 925,978 | -3.920% |
| 2025-09-24 | 194.40 | 194.47 | 192.35 | 192.77 | -0.838% | 1,193,202 | -4.518% |
| 2025-09-23 | 192.85 | 194.68 | 192.42 | 194.40 | +0.720% | 792,466 | -5.319% |
| 2025-09-22 | 193.51 | 193.95 | 191.68 | 193.01 | +0.026% | 1,079,562 | -4.637% |
| 2025-09-19 | 193.37 | 195.13 | 192.73 | 192.96 | -0.346% | 1,878,914 | -4.612% |
| 2025-09-18 | 192.90 | 194.30 | 192.17 | 193.63 | +0.566% | 727,606 | -4.942% |
| 2025-09-17 | 192.39 | 195.26 | 191.91 | 192.54 | +0.135% | 781,038 | -4.404% |
| 2025-09-16 | 192.51 | 193.64 | 191.90 | 192.28 | -0.290% | 1,051,991 | -4.275% |
| 2025-09-15 | 195.21 | 195.71 | 192.66 | 192.84 | -1.184% | 941,823 | -4.553% |
| 2025-09-12 | 196.96 | 198.29 | 195.12 | 195.15 | -0.854% | 545,794 | -5.683% |
| 2025-09-11 | 194.14 | 197.31 | 193.32 | 196.83 | +2.175% | 656,710 | -6.488% |
| 2025-09-10 | 194.48 | 196.09 | 192.30 | 192.64 | -1.332% | 852,516 | -4.454% |
| 2025-09-09 | 194.00 | 195.32 | 193.50 | 195.24 | +0.396% | 675,075 | -5.726% |
| 2025-09-08 | 193.45 | 194.70 | 192.79 | 194.47 | -0.481% | 604,582 | -5.353% |
| 2025-09-05 | 193.93 | 196.85 | 193.89 | 195.41 | +1.396% | 600,397 | -5.808% |
| 2025-09-04 | 192.05 | 193.10 | 191.06 | 192.72 | +0.864% | 672,593 | -4.494% |
| 2025-09-03 | 188.19 | 191.09 | 188.19 | 191.07 | +1.085% | 699,502 | -3.669% |
| 2025-09-02 | 194.92 | 194.92 | 188.48 | 189.02 | -3.487% | 877,368 | -2.624% |
| 2025-08-29 | 193.86 | 196.46 | 193.61 | 195.85 | +0.637% | 886,025 | -6.020% |
| 2025-08-28 | 194.43 | 194.72 | 192.62 | 194.61 | +0.252% | 894,956 | -5.421% |
| 2025-08-27 | 192.04 | 194.27 | 191.94 | 194.12 | +1.099% | 613,517 | -5.182% |
| 2025-08-26 | 192.54 | 193.69 | 191.79 | 192.01 | -0.135% | 1,353,383 | -4.140% |
| 2025-08-25 | 193.18 | 194.27 | 191.11 | 192.27 | -0.697% | 582,805 | -4.270% |
| 2025-08-22 | 191.90 | 195.06 | 191.71 | 193.62 | +1.675% | 1,211,695 | -4.938% |
| 2025-08-21 | 189.14 | 191.78 | 189.14 | 190.43 | -0.100% | 681,012 | -3.345% |
| 2025-08-20 | 192.14 | 193.90 | 190.51 | 190.62 | -0.434% | 843,371 | -3.441% |
| 2025-08-19 | 188.86 | 192.69 | 188.73 | 191.45 | +1.700% | 1,436,251 | -3.860% |
| 2025-08-18 | 190.30 | 190.64 | 188.05 | 188.25 | -1.223% | 690,205 | -2.226% |
| 2025-08-15 | 189.29 | 190.67 | 188.44 | 190.58 | +0.666% | 767,538 | -3.421% |
| 2025-08-14 | 188.39 | 189.92 | 187.29 | 189.32 | -0.911% | 1,030,232 | -2.778% |
| 2025-08-13 | 188.80 | 191.54 | 186.77 | 191.06 | +2.209% | 826,324 | -3.664% |
| 2025-08-12 | 185.36 | 187.03 | 184.28 | 186.93 | +1.000% | 701,792 | -1.535% |
| 2025-08-11 | 186.40 | 187.14 | 184.53 | 185.08 | -0.910% | 831,057 | -0.551% |
| 2025-08-08 | 188.83 | 189.09 | 186.32 | 186.78 | -0.776% | 720,404 | -1.456% |
| 2025-08-07 | 187.04 | 189.37 | 187.04 | 188.24 | +0.933% | 1,001,760 | -2.221% |
| 2025-08-06 | 186.72 | 187.70 | 184.56 | 186.50 | +0.102% | 1,283,571 | -1.308% |
| 2025-08-05 | 184.18 | 189.50 | 182.96 | 186.31 | +1.965% | 1,919,239 | -1.208% |
| 2025-08-04 | 184.00 | 186.18 | 182.26 | 182.72 | -0.933% | 1,301,529 | +0.733% |
| 2025-08-01 | 187.58 | 188.24 | 181.23 | 184.44 | -0.988% | 1,843,814 | -0.206% |
| 2025-07-31 | 193.32 | 194.20 | 185.81 | 186.28 | -5.109% | 1,582,994 | -1.192% |
| 2025-07-30 | 202.06 | 202.06 | 194.44 | 196.31 | -3.353% | 1,078,274 | -6.240% |
| 2025-07-29 | 199.62 | 203.29 | 198.78 | 203.12 | +2.188% | 533,598 | -9.384% |
| 2025-07-28 | 201.35 | 202.24 | 198.64 | 198.77 | -1.477% | 588,931 | -7.401% |
| 2025-07-25 | 201.24 | 203.11 | 200.41 | 201.75 | +0.079% | 319,705 | -8.768% |
| 2025-07-24 | 203.16 | 203.28 | 201.35 | 201.59 | -0.885% | 506,371 | -8.696% |
| 2025-07-23 | 204.68 | 204.68 | 202.39 | 203.39 | -0.548% | 500,527 | -9.504% |
| 2025-07-22 | 201.49 | 204.68 | 201.34 | 204.51 | +1.853% | 662,573 | -10.000% |
| 2025-07-21 | 203.33 | 205.00 | 200.18 | 200.79 | -0.908% | 645,095 | -8.332% |
| 2025-07-18 | 202.46 | 203.31 | 201.30 | 202.63 | +0.247% | 474,930 | -9.164% |
| 2025-07-17 | 201.93 | 203.08 | 200.72 | 202.13 | +0.134% | 667,503 | -8.940% |
| 2025-07-16 | 199.92 | 202.14 | 199.34 | 201.86 | +1.193% | 606,511 | -8.818% |
| 2025-07-15 | 201.76 | 201.99 | 198.45 | 199.48 | -1.223% | 621,426 | -7.730% |
| 2025-07-14 | 202.11 | 203.71 | 201.55 | 201.95 | +0.045% | 678,306 | -8.859% |
| 2025-07-11 | 199.96 | 202.78 | 199.96 | 201.86 | -0.414% | 513,236 | -8.818% |
| 2025-07-10 | 200.69 | 204.23 | 200.52 | 202.70 | +1.032% | 825,067 | -9.196% |
| 2025-07-09 | 201.51 | 203.12 | 200.53 | 200.63 | -0.417% | 934,961 | -8.259% |
| 2025-07-08 | 201.29 | 203.13 | 200.98 | 201.47 | -0.489% | 782,309 | -8.641% |
| 2025-07-07 | 202.07 | 204.66 | 201.48 | 202.46 | -0.054% | 883,960 | -9.088% |
| 2025-07-03 | 202.22 | 203.94 | 201.19 | 202.57 | +0.282% | 347,839 | -9.138% |
| 2025-07-02 | 202.42 | 203.77 | 199.27 | 202.00 | -0.630% | 866,406 | -8.881% |
| 2025-07-01 | 203.57 | 206.48 | 201.22 | 203.28 | -0.108% | 1,077,763 | -9.455% |
| 2025-06-30 | 202.67 | 203.68 | 199.60 | 203.50 | -0.431% | 1,316,972 | -9.553% |
| 2025-06-27 | 204.64 | 206.62 | 203.54 | 204.38 | +0.122% | 1,483,655 | -9.942% |
| 2025-06-26 | 201.88 | 204.79 | 201.19 | 204.13 | +1.446% | 990,062 | -9.832% |
| 2025-06-25 | 203.50 | 204.65 | 201.01 | 201.22 | -2.382% | 1,483,909 | -8.528% |
| 2025-06-24 | 207.92 | 208.75 | 205.50 | 206.13 | -0.742% | 1,351,876 | -10.707% |
| 2025-06-23 | 207.55 | 209.86 | 205.14 | 207.67 | +0.319% | 975,889 | -11.369% |
| 2025-06-20 | 207.21 | 208.70 | 205.72 | 207.01 | +0.237% | 1,264,783 | -11.086% |
| 2025-06-18 | 206.69 | 208.13 | 205.74 | 206.52 | +0.107% | 883,320 | -10.875% |
| 2025-06-17 | 207.15 | 207.82 | 205.03 | 206.30 | -0.444% | 681,319 | -10.780% |
| 2025-06-16 | 208.11 | 209.38 | 206.74 | 207.22 | +0.504% | 733,336 | -11.177% |
| 2025-06-13 | 207.09 | 208.78 | 204.42 | 206.18 | -1.269% | 664,873 | -10.728% |
| 2025-06-12 | 206.66 | 209.35 | 206.60 | 208.83 | +1.109% | 587,682 | -11.861% |
| 2025-06-11 | 207.67 | 209.12 | 205.70 | 206.54 | -0.688% | 836,193 | -10.884% |
| 2025-06-10 | 207.86 | 209.51 | 206.54 | 207.97 | +0.507% | 1,124,970 | -11.497% |
| 2025-06-09 | 202.93 | 208.43 | 202.84 | 206.92 | +1.856% | 1,150,367 | -11.048% |
| 2025-06-06 | 204.39 | 205.43 | 202.08 | 203.15 | +0.089% | 597,424 | -9.397% |
| 2025-06-05 | 204.39 | 205.90 | 202.66 | 202.97 | -0.802% | 875,309 | -9.317% |
| 2025-06-04 | 203.52 | 205.57 | 201.17 | 204.61 | +0.319% | 943,313 | -10.043% |
| 2025-06-03 | 205.98 | 206.89 | 201.19 | 203.96 | -1.540% | 1,001,121 | -9.757% |
| 2025-06-02 | 205.69 | 207.21 | 203.21 | 207.15 | +0.184% | 545,088 | -11.147% |
| 2025-05-30 | 205.80 | 207.28 | 204.33 | 206.77 | +0.364% | 2,083,709 | -10.983% |
| 2025-05-29 | 202.86 | 206.21 | 201.13 | 206.02 | +2.000% | 856,343 | -10.659% |
| 2025-05-28 | 201.94 | 202.93 | 200.89 | 201.98 | +0.258% | 752,030 | -8.872% |
| 2025-05-27 | 200.35 | 202.13 | 198.02 | 201.46 | +1.732% | 857,392 | -8.637% |
| 2025-05-23 | 199.40 | 199.41 | 196.81 | 198.03 | -0.916% | 882,094 | -7.054% |
| 2025-05-22 | 202.02 | 202.02 | 198.41 | 199.86 | -0.932% | 902,767 | -7.906% |
| 2025-05-21 | 206.89 | 207.49 | 201.73 | 201.74 | -3.284% | 626,445 | -8.764% |
| 2025-05-20 | 207.48 | 209.21 | 206.94 | 208.59 | -0.014% | 603,373 | -11.760% |
| 2025-05-19 | 205.90 | 208.72 | 205.47 | 208.62 | +0.250% | 849,065 | -11.773% |
| 2025-05-16 | 206.59 | 208.37 | 204.98 | 208.10 | +1.226% | 806,900 | -11.552% |
| 2025-05-15 | 202.68 | 205.78 | 202.18 | 205.58 | +1.974% | 1,029,654 | -10.468% |
| 2025-05-14 | 203.59 | 204.19 | 200.68 | 201.60 | -1.514% | 858,393 | -8.700% |
| 2025-05-13 | 208.72 | 208.72 | 203.94 | 204.70 | -1.865% | 794,844 | -10.083% |
| 2025-05-12 | 207.54 | 209.27 | 207.15 | 208.59 | +1.489% | 672,598 | -11.760% |
| 2025-05-09 | 205.19 | 206.30 | 203.59 | 205.53 | +0.528% | 522,050 | -10.446% |
| 2025-05-08 | 208.21 | 208.40 | 204.15 | 204.45 | -1.655% | 744,883 | -9.973% |
| 2025-05-07 | 207.90 | 209.67 | 207.01 | 207.89 | +0.010% | 1,011,970 | -11.463% |
| 2025-05-06 | 208.01 | 209.23 | 206.98 | 207.87 | -1.024% | 590,584 | -11.454% |
| 2025-05-05 | 210.63 | 211.65 | 208.96 | 210.02 | -1.027% | 709,010 | -12.361% |
| 2025-05-02 | 212.46 | 213.34 | 210.38 | 212.20 | +1.531% | 780,184 | -13.261% |
| 2025-05-01 | 209.00 | 212.38 | 205.06 | 209.00 | -0.467% | 1,195,204 | -11.933% |
| 2025-04-30 | 206.87 | 210.90 | 204.19 | 209.98 | +1.351% | 1,114,410 | -12.344% |
| 2025-04-29 | 207.37 | 208.21 | 204.99 | 207.18 | -0.298% | 714,451 | -11.159% |
| 2025-04-28 | 206.00 | 208.29 | 205.50 | 207.80 | +0.991% | 510,380 | -11.424% |
| 2025-04-25 | 207.17 | 207.17 | 204.23 | 205.76 | -0.469% | 642,824 | -10.546% |
| 2025-04-24 | 206.22 | 208.63 | 205.07 | 206.73 | +0.150% | 536,267 | -10.966% |
| 2025-04-23 | 208.49 | 210.26 | 205.32 | 206.42 | -0.010% | 613,471 | -10.832% |
| 2025-04-22 | 205.10 | 207.22 | 203.84 | 206.44 | +2.304% | 626,240 | -10.841% |
| 2025-04-21 | 201.42 | 202.81 | 198.94 | 201.79 | -0.782% | 641,373 | -8.786% |
| 2025-04-17 | 200.67 | 205.00 | 200.67 | 203.38 | +1.660% | 1,172,920 | -9.499% |
| 2025-04-16 | 200.79 | 203.08 | 198.88 | 200.06 | -0.219% | 1,028,623 | -7.998% |
| 2025-04-15 | 201.63 | 202.35 | 199.90 | 200.50 | -0.209% | 1,384,834 | -8.200% |
| 2025-04-14 | 195.59 | 201.77 | 194.07 | 200.92 | +4.104% | 1,034,260 | -8.391% |
| 2025-04-11 | 192.00 | 194.00 | 188.09 | 193.00 | -0.305% | 1,234,629 | -4.632% |
| 2025-04-10 | 198.08 | 200.39 | 188.40 | 193.59 | -3.393% | 1,300,718 | -4.923% |
| 2025-04-09 | 183.43 | 201.82 | 180.40 | 200.39 | +7.029% | 1,695,129 | -8.149% |
| 2025-04-08 | 193.92 | 194.62 | 185.10 | 187.23 | -0.837% | 1,277,106 | -1.693% |
| 2025-04-07 | 189.96 | 195.39 | 182.56 | 188.81 | -1.508% | 1,792,716 | -2.516% |
| 2025-04-04 | 203.19 | 205.51 | 191.49 | 191.70 | -6.878% | 1,707,880 | -3.985% |
| 2025-04-03 | 212.79 | 215.53 | 205.18 | 205.86 | -4.522% | 1,186,102 | -10.590% |
| 2025-04-02 | 214.54 | 216.47 | 212.42 | 215.61 | +0.513% | 542,589 | -14.633% |
| 2025-04-01 | 215.57 | 215.92 | 211.43 | 214.51 | -0.051% | 597,745 | -14.195% |
| 2025-03-31 | 213.20 | 215.82 | 210.74 | 214.62 | +0.487% | 879,982 | -14.239% |
| 2025-03-28 | 214.70 | 214.99 | 211.59 | 213.58 | +0.206% | 452,405 | -13.822% |
| 2025-03-27 | 214.75 | 217.32 | 212.61 | 213.14 | -0.444% | 659,421 | -13.644% |
| 2025-03-26 | 213.90 | 214.77 | 212.47 | 214.09 | +0.672% | 691,535 | -14.027% |
| 2025-03-25 | 214.47 | 216.88 | 210.64 | 212.66 | -0.793% | 796,529 | -13.449% |
| 2025-03-24 | 211.12 | 214.64 | 209.49 | 214.36 | +2.291% | 486,500 | -14.135% |
| 2025-03-21 | 210.28 | 211.16 | 207.94 | 209.56 | -0.917% | 1,418,672 | -12.168% |
| 2025-03-20 | 211.35 | 212.23 | 209.40 | 211.50 | +0.313% | 611,518 | -12.974% |
| 2025-03-19 | 210.29 | 212.33 | 208.81 | 210.84 | +0.281% | 557,106 | -12.702% |
| 2025-03-18 | 211.50 | 212.34 | 209.15 | 210.25 | -0.708% | 829,256 | -12.457% |
| 2025-03-17 | 209.47 | 212.70 | 209.21 | 211.75 | +1.011% | 818,456 | -13.077% |
| 2025-03-14 | 208.67 | 209.74 | 206.81 | 209.63 | +0.852% | 914,398 | -12.198% |
| 2025-03-13 | 210.04 | 212.23 | 207.04 | 207.86 | -1.038% | 636,351 | -11.450% |
| 2025-03-12 | 212.49 | 213.83 | 209.58 | 210.04 | -1.362% | 624,944 | -12.369% |
| 2025-03-11 | 216.56 | 217.35 | 211.51 | 212.94 | -1.585% | 539,007 | -13.563% |
| 2025-03-10 | 218.85 | 222.38 | 216.01 | 216.37 | -0.952% | 768,119 | -14.933% |
| 2025-03-07 | 218.57 | 221.61 | 217.28 | 218.45 | -0.023% | 525,332 | -15.743% |
| 2025-03-06 | 222.33 | 223.25 | 216.96 | 218.50 | -2.660% | 585,713 | -15.762% |
| 2025-03-05 | 220.35 | 225.15 | 220.01 | 224.47 | +0.664% | 759,360 | -18.002% |
| 2025-03-04 | 228.99 | 230.21 | 222.97 | 222.99 | -2.232% | 808,904 | -17.458% |
| 2025-03-03 | 226.08 | 228.99 | 224.83 | 228.08 | +0.840% | 409,998 | -19.300% |
| 2025-02-28 | 224.64 | 227.50 | 223.53 | 226.18 | +1.417% | 959,298 | -18.622% |
| 2025-02-27 | 221.00 | 224.40 | 221.00 | 223.02 | +0.650% | 589,437 | -17.469% |
| 2025-02-26 | 223.62 | 223.83 | 220.87 | 221.58 | -0.912% | 353,707 | -16.933% |
| 2025-02-25 | 221.29 | 224.68 | 221.29 | 223.62 | 0.000% | 442,247 | -17.691% |