CDP
COPT Defense Properties
stockNYSE
Market OpenOct 5, 2026 1:50:09 PM EDT
33.51USD-0.179%(-0.06)205,694
33.49Bid33.52Ask0.03SpreadCDP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.68 | 33.68 | 33.21 | 33.51 | -0.179% | 205,694 | 0.000% |
| 2026-10-02 | 33.58 | 33.83 | 33.44 | 33.57 | +0.902% | 824,302 | -0.179% |
| 2026-10-01 | 33.26 | 33.78 | 32.84 | 33.27 | -0.389% | 1,310,888 | +0.721% |
| 2026-09-30 | 34.03 | 34.08 | 33.30 | 33.40 | -2.567% | 1,120,394 | +0.329% |
| 2026-09-29 | 33.64 | 34.40 | 33.57 | 34.28 | +1.540% | 1,638,333 | -2.246% |
| 2026-09-28 | 34.16 | 34.20 | 33.51 | 33.76 | -0.354% | 964,424 | -0.741% |
| 2026-09-25 | 33.89 | 34.12 | 33.54 | 33.88 | +0.207% | 759,992 | -1.092% |
| 2026-09-24 | 33.80 | 34.03 | 33.65 | 33.81 | +0.118% | 716,579 | -0.887% |
| 2026-09-23 | 34.17 | 34.21 | 33.64 | 33.77 | -1.660% | 811,423 | -0.770% |
| 2026-09-22 | 34.81 | 34.81 | 34.22 | 34.34 | -0.694% | 867,910 | -2.417% |
| 2026-09-21 | 34.55 | 35.00 | 34.31 | 34.58 | +0.582% | 1,001,336 | -3.094% |
| 2026-09-18 | 34.44 | 34.51 | 34.16 | 34.38 | -0.463% | 2,333,748 | -2.531% |
| 2026-09-17 | 34.57 | 34.78 | 34.38 | 34.54 | +0.641% | 582,285 | -2.982% |
| 2026-09-16 | 34.20 | 34.91 | 34.05 | 34.32 | -0.809% | 642,065 | -2.360% |
| 2026-09-15 | 34.86 | 34.96 | 34.51 | 34.60 | -0.916% | 723,632 | -3.150% |
| 2026-09-14 | 35.54 | 36.01 | 34.80 | 34.92 | -1.439% | 1,017,747 | -4.038% |
| 2026-09-11 | 35.71 | 35.97 | 35.24 | 35.43 | -0.085% | 795,169 | -5.419% |
| 2026-09-10 | 35.36 | 35.66 | 35.09 | 35.46 | +0.939% | 846,707 | -5.499% |
| 2026-09-09 | 35.46 | 35.73 | 34.76 | 35.13 | -0.903% | 1,061,894 | -4.611% |
| 2026-09-08 | 34.84 | 35.47 | 34.84 | 35.45 | +0.825% | 895,777 | -5.472% |
| 2026-09-04 | 34.97 | 35.67 | 34.79 | 35.16 | -0.397% | 537,210 | -4.693% |
| 2026-09-03 | 35.39 | 35.76 | 35.23 | 35.30 | -0.451% | 822,208 | -5.071% |
| 2026-09-02 | 35.82 | 35.82 | 35.18 | 35.46 | -0.169% | 1,528,320 | -5.499% |
| 2026-09-01 | 36.14 | 36.42 | 35.45 | 35.52 | -1.333% | 1,013,199 | -5.659% |
| 2026-08-31 | 36.34 | 36.49 | 33.27 | 36.00 | -1.612% | 907,254 | -6.917% |
| 2026-08-28 | 37.43 | 37.43 | 36.58 | 36.59 | -1.851% | 565,627 | -8.418% |
| 2026-08-27 | 37.05 | 37.44 | 37.05 | 37.28 | -0.107% | 466,590 | -10.113% |
| 2026-08-26 | 37.60 | 37.87 | 37.30 | 37.32 | -0.613% | 605,690 | -10.209% |
| 2026-08-25 | 37.51 | 37.82 | 37.22 | 37.55 | +0.240% | 586,093 | -10.759% |
| 2026-08-24 | 37.46 | 37.83 | 37.29 | 37.46 | +0.510% | 588,176 | -10.545% |
| 2026-08-21 | 37.32 | 37.52 | 37.09 | 37.27 | +0.404% | 526,707 | -10.089% |
| 2026-08-20 | 36.62 | 37.17 | 36.49 | 37.12 | +0.815% | 670,785 | -9.725% |
| 2026-08-19 | 37.16 | 37.18 | 36.76 | 36.82 | -0.109% | 972,645 | -8.990% |
| 2026-08-18 | 37.10 | 37.11 | 36.79 | 36.86 | +0.136% | 518,083 | -9.088% |
| 2026-08-17 | 36.79 | 36.93 | 36.65 | 36.81 | -0.379% | 988,041 | -8.965% |
| 2026-08-14 | 37.21 | 37.42 | 36.90 | 36.95 | -0.885% | 478,191 | -9.310% |
| 2026-08-13 | 37.18 | 37.55 | 36.96 | 37.28 | +0.811% | 494,369 | -10.113% |
| 2026-08-12 | 36.40 | 37.08 | 36.34 | 36.98 | +1.621% | 674,886 | -9.383% |
| 2026-08-11 | 36.36 | 36.61 | 36.23 | 36.39 | -0.219% | 612,888 | -7.914% |
| 2026-08-10 | 36.84 | 36.87 | 36.36 | 36.47 | -1.804% | 607,156 | -8.116% |
| 2026-08-07 | 37.06 | 37.51 | 37.06 | 37.14 | -0.188% | 653,884 | -9.774% |
| 2026-08-06 | 37.76 | 37.76 | 37.14 | 37.21 | -0.455% | 743,744 | -9.944% |
| 2026-08-05 | 38.02 | 38.02 | 37.19 | 37.38 | -1.137% | 872,642 | -10.353% |
| 2026-08-04 | 37.17 | 37.87 | 36.72 | 37.81 | +0.719% | 995,778 | -11.373% |
| 2026-08-03 | 38.01 | 38.38 | 37.53 | 37.54 | -1.106% | 949,566 | -10.735% |
| 2026-07-31 | 38.18 | 38.52 | 37.92 | 37.96 | -1.017% | 862,991 | -11.723% |
| 2026-07-30 | 38.19 | 38.37 | 37.34 | 38.35 | +0.709% | 964,439 | -12.621% |
| 2026-07-29 | 38.33 | 38.90 | 37.92 | 38.08 | -0.418% | 1,356,090 | -12.001% |
| 2026-07-28 | 38.86 | 38.86 | 37.81 | 38.24 | -0.078% | 1,117,128 | -12.369% |
| 2026-07-27 | 38.40 | 38.54 | 37.92 | 38.27 | +0.631% | 869,362 | -12.438% |
| 2026-07-24 | 37.74 | 38.16 | 37.27 | 38.03 | +1.467% | 771,212 | -11.885% |
| 2026-07-23 | 37.04 | 37.78 | 37.04 | 37.48 | +0.375% | 618,454 | -10.592% |
| 2026-07-22 | 37.64 | 37.67 | 36.93 | 37.34 | -0.665% | 1,667,930 | -10.257% |
| 2026-07-21 | 37.28 | 37.63 | 37.26 | 37.59 | +0.616% | 621,517 | -10.854% |
| 2026-07-20 | 37.63 | 37.96 | 37.20 | 37.36 | -0.612% | 671,517 | -10.305% |
| 2026-07-17 | 37.63 | 38.02 | 37.42 | 37.59 | -0.239% | 685,695 | -10.854% |
| 2026-07-16 | 36.92 | 37.70 | 36.84 | 37.68 | +2.559% | 962,292 | -11.067% |
| 2026-07-15 | 36.67 | 37.18 | 36.63 | 36.74 | +0.520% | 938,528 | -8.792% |
| 2026-07-14 | 36.64 | 36.81 | 36.35 | 36.55 | +0.219% | 1,217,374 | -8.317% |
| 2026-07-13 | 36.62 | 36.89 | 36.35 | 36.47 | -0.137% | 647,359 | -8.116% |
| 2026-07-10 | 36.60 | 36.70 | 36.25 | 36.52 | +0.275% | 538,226 | -8.242% |
| 2026-07-09 | 36.52 | 36.84 | 36.35 | 36.42 | +0.027% | 664,018 | -7.990% |
| 2026-07-08 | 36.54 | 36.80 | 36.19 | 36.41 | -1.114% | 1,219,049 | -7.965% |
| 2026-07-07 | 37.68 | 38.06 | 36.75 | 36.82 | -1.656% | 1,187,453 | -8.990% |
| 2026-07-06 | 37.88 | 37.90 | 37.44 | 37.44 | -0.611% | 992,119 | -10.497% |
| 2026-07-02 | 37.12 | 37.68 | 37.11 | 37.67 | +2.615% | 764,718 | -11.043% |
| 2026-07-01 | 36.38 | 36.98 | 36.31 | 36.71 | +0.879% | 930,759 | -8.717% |
| 2026-06-30 | 36.46 | 36.81 | 36.22 | 36.39 | -0.682% | 1,524,407 | -7.914% |
| 2026-06-29 | 35.95 | 36.67 | 35.70 | 36.64 | +0.881% | 1,336,816 | -8.543% |
| 2026-06-26 | 35.46 | 36.39 | 35.38 | 36.32 | +3.240% | 4,139,817 | -7.737% |
| 2026-06-25 | 35.00 | 35.23 | 34.49 | 35.18 | +0.601% | 984,406 | -4.747% |
| 2026-06-24 | 34.73 | 35.06 | 34.54 | 34.97 | +1.362% | 1,631,457 | -4.175% |
| 2026-06-23 | 33.98 | 34.69 | 33.73 | 34.50 | +2.404% | 1,944,536 | -2.870% |
| 2026-06-22 | 33.39 | 33.94 | 33.21 | 33.69 | +0.507% | 905,405 | -0.534% |
| 2026-06-18 | 33.47 | 33.80 | 33.32 | 33.52 | +0.812% | 1,290,678 | -0.030% |
| 2026-06-17 | 33.92 | 34.07 | 33.14 | 33.25 | -2.091% | 810,965 | +0.782% |
| 2026-06-16 | 34.09 | 34.47 | 33.70 | 33.96 | +0.444% | 824,023 | -1.325% |
| 2026-06-15 | 34.46 | 34.51 | 33.76 | 33.81 | -2.113% | 853,222 | -0.887% |
| 2026-06-12 | 34.34 | 34.76 | 34.34 | 34.54 | +0.700% | 720,932 | -2.982% |
| 2026-06-11 | 34.49 | 34.78 | 33.94 | 34.30 | +0.322% | 1,091,602 | -2.303% |
| 2026-06-10 | 34.41 | 34.64 | 34.14 | 34.19 | +0.205% | 932,737 | -1.989% |
| 2026-06-09 | 33.19 | 34.28 | 33.12 | 34.12 | +3.771% | 1,315,979 | -1.788% |
| 2026-06-08 | 32.84 | 33.19 | 32.77 | 32.88 | +0.704% | 751,728 | +1.916% |
| 2026-06-05 | 32.06 | 32.76 | 31.50 | 32.65 | +1.745% | 1,108,501 | +2.634% |
| 2026-06-04 | 30.93 | 32.13 | 30.93 | 32.09 | +2.491% | 1,408,353 | +4.425% |
| 2026-06-03 | 31.76 | 32.05 | 31.29 | 31.31 | -1.293% | 982,074 | +7.027% |
| 2026-06-02 | 32.16 | 32.16 | 31.49 | 31.72 | +0.253% | 1,322,596 | +5.643% |
| 2026-06-01 | 31.98 | 31.98 | 31.44 | 31.64 | -1.310% | 711,673 | +5.910% |
| 2026-05-29 | 32.35 | 32.39 | 31.98 | 32.06 | -1.354% | 1,284,770 | +4.523% |
| 2026-05-28 | 32.25 | 32.65 | 32.09 | 32.50 | +0.557% | 651,869 | +3.108% |
| 2026-05-27 | 32.45 | 33.33 | 32.18 | 32.32 | -0.154% | 616,580 | +3.682% |
| 2026-05-26 | 32.32 | 32.54 | 32.12 | 32.37 | +0.747% | 608,055 | +3.522% |
| 2026-05-22 | 32.27 | 32.34 | 32.06 | 32.13 | -0.557% | 744,885 | +4.295% |
| 2026-05-21 | 31.61 | 32.49 | 31.36 | 32.31 | +1.476% | 1,527,987 | +3.714% |
| 2026-05-20 | 31.97 | 32.21 | 31.75 | 31.84 | -0.188% | 1,042,430 | +5.245% |
| 2026-05-19 | 31.71 | 32.00 | 31.57 | 31.90 | +0.314% | 651,823 | +5.047% |
| 2026-05-18 | 31.74 | 32.19 | 31.73 | 31.80 | +0.284% | 749,828 | +5.377% |
| 2026-05-15 | 31.61 | 31.74 | 31.28 | 31.71 | +0.190% | 964,023 | +5.676% |
| 2026-05-14 | 31.83 | 32.18 | 31.61 | 31.65 | -0.158% | 715,438 | +5.877% |
| 2026-05-13 | 31.54 | 31.73 | 31.36 | 31.70 | +0.032% | 737,677 | +5.710% |
| 2026-05-12 | 31.72 | 31.72 | 31.23 | 31.69 | +0.158% | 633,192 | +5.743% |
| 2026-05-11 | 31.81 | 31.86 | 31.54 | 31.64 | -0.189% | 622,897 | +5.910% |
| 2026-05-08 | 31.88 | 32.04 | 31.62 | 31.70 | -0.377% | 680,744 | +5.710% |
| 2026-05-07 | 31.50 | 32.06 | 31.50 | 31.82 | +0.284% | 1,535,321 | +5.311% |
| 2026-05-06 | 31.19 | 31.75 | 31.19 | 31.73 | +2.454% | 733,472 | +5.610% |
| 2026-05-05 | 30.69 | 31.08 | 30.53 | 30.97 | +1.110% | 919,876 | +8.201% |
| 2026-05-04 | 31.39 | 31.39 | 30.46 | 30.63 | -1.225% | 906,558 | +9.403% |
| 2026-05-01 | 31.30 | 31.43 | 30.86 | 31.01 | -0.768% | 990,671 | +8.062% |
| 2026-04-30 | 30.91 | 31.33 | 30.83 | 31.25 | +1.002% | 1,214,932 | +7.232% |
| 2026-04-29 | 31.89 | 32.05 | 30.86 | 30.94 | -3.584% | 1,420,469 | +8.306% |
| 2026-04-28 | 33.29 | 33.29 | 31.52 | 32.09 | -0.712% | 1,914,638 | +4.425% |
| 2026-04-27 | 32.12 | 32.47 | 31.93 | 32.32 | +0.654% | 1,156,705 | +3.682% |
| 2026-04-24 | 32.17 | 32.27 | 31.73 | 32.11 | +0.595% | 814,992 | +4.360% |
| 2026-04-23 | 31.87 | 32.07 | 31.68 | 31.92 | +0.631% | 690,661 | +4.981% |
| 2026-04-22 | 32.20 | 32.20 | 31.57 | 31.72 | -1.184% | 840,686 | +5.643% |
| 2026-04-21 | 32.21 | 32.62 | 32.10 | 32.10 | -1.018% | 771,941 | +4.393% |
| 2026-04-20 | 32.43 | 32.64 | 32.35 | 32.43 | -0.185% | 740,671 | +3.330% |
| 2026-04-17 | 32.71 | 32.83 | 32.44 | 32.49 | -0.429% | 940,391 | +3.139% |
| 2026-04-16 | 32.34 | 32.96 | 32.34 | 32.63 | +0.710% | 1,206,823 | +2.697% |
| 2026-04-15 | 32.23 | 32.51 | 32.23 | 32.40 | +0.217% | 927,987 | +3.426% |
| 2026-04-14 | 31.94 | 32.44 | 31.82 | 32.33 | +0.622% | 605,064 | +3.650% |
| 2026-04-13 | 31.97 | 32.23 | 31.88 | 32.13 | -0.341% | 554,528 | +4.295% |
| 2026-04-10 | 31.97 | 32.26 | 31.73 | 32.24 | +1.098% | 456,617 | +3.939% |
| 2026-04-09 | 31.60 | 32.21 | 31.60 | 31.89 | +0.536% | 602,513 | +5.080% |
| 2026-04-08 | 31.67 | 31.73 | 31.10 | 31.72 | +1.309% | 1,009,009 | +5.643% |
| 2026-04-07 | 31.17 | 31.50 | 31.07 | 31.31 | +0.514% | 805,228 | +7.027% |
| 2026-04-06 | 31.22 | 31.33 | 30.86 | 31.15 | -0.638% | 618,872 | +7.576% |
| 2026-04-02 | 30.53 | 31.43 | 30.35 | 31.35 | +2.518% | 1,093,264 | +6.890% |
| 2026-04-01 | 30.59 | 30.80 | 30.42 | 30.58 | -0.065% | 780,631 | +9.581% |
| 2026-03-31 | 30.97 | 31.27 | 30.47 | 30.60 | -1.067% | 1,211,493 | +9.510% |
| 2026-03-30 | 30.92 | 31.12 | 30.63 | 30.93 | +1.045% | 1,025,429 | +8.341% |
| 2026-03-27 | 31.37 | 31.40 | 30.55 | 30.61 | -2.267% | 1,116,032 | +9.474% |
| 2026-03-26 | 31.34 | 31.73 | 31.04 | 31.32 | -0.318% | 541,500 | +6.992% |
| 2026-03-25 | 31.74 | 31.82 | 31.37 | 31.42 | -0.254% | 699,303 | +6.652% |
| 2026-03-24 | 31.33 | 31.81 | 31.32 | 31.50 | -0.032% | 1,175,620 | +6.381% |
| 2026-03-23 | 31.62 | 32.13 | 31.13 | 31.51 | +0.994% | 1,480,507 | +6.347% |
| 2026-03-20 | 31.97 | 31.97 | 31.02 | 31.20 | -1.391% | 1,547,377 | +7.404% |
| 2026-03-19 | 31.64 | 31.88 | 31.39 | 31.64 | -0.158% | 948,241 | +5.910% |
| 2026-03-18 | 31.76 | 31.96 | 31.51 | 31.69 | -0.565% | 760,863 | +5.743% |
| 2026-03-17 | 32.18 | 32.25 | 31.42 | 31.87 | -0.313% | 1,293,863 | +5.146% |
| 2026-03-16 | 31.95 | 32.45 | 31.76 | 31.97 | +0.947% | 1,582,262 | +4.817% |
| 2026-03-13 | 31.97 | 32.51 | 31.56 | 31.67 | -0.095% | 996,784 | +5.810% |
| 2026-03-12 | 31.63 | 32.01 | 31.38 | 31.70 | -0.782% | 916,388 | +5.710% |
| 2026-03-11 | 32.19 | 32.31 | 31.73 | 31.95 | -1.206% | 1,133,835 | +4.883% |
| 2026-03-10 | 32.29 | 32.52 | 32.09 | 32.34 | -0.216% | 1,459,779 | +3.618% |
| 2026-03-09 | 31.78 | 32.62 | 31.22 | 32.41 | +1.123% | 1,628,263 | +3.394% |
| 2026-03-06 | 32.17 | 32.17 | 31.67 | 32.05 | -0.989% | 946,624 | +4.555% |
| 2026-03-05 | 32.32 | 32.53 | 32.19 | 32.37 | -0.766% | 815,171 | +3.522% |
| 2026-03-04 | 32.25 | 32.67 | 31.76 | 32.62 | +1.430% | 789,806 | +2.728% |
| 2026-03-03 | 31.62 | 32.31 | 31.18 | 32.16 | +0.187% | 887,094 | +4.198% |
| 2026-03-02 | 31.80 | 32.22 | 31.58 | 32.10 | +1.007% | 690,710 | +4.393% |
| 2026-02-27 | 32.16 | 32.44 | 31.69 | 31.78 | -1.212% | 1,439,505 | +5.444% |
| 2026-02-26 | 32.17 | 32.51 | 32.12 | 32.17 | +1.036% | 1,028,524 | +4.165% |
| 2026-02-25 | 32.30 | 32.43 | 31.82 | 31.84 | -1.333% | 855,407 | +5.245% |
| 2026-02-24 | 32.58 | 32.82 | 32.06 | 32.27 | -1.134% | 1,101,648 | +3.843% |
| 2026-02-23 | 32.50 | 32.78 | 32.49 | 32.64 | +0.586% | 1,083,511 | +2.665% |
| 2026-02-20 | 31.99 | 32.47 | 31.67 | 32.45 | +2.269% | 1,744,449 | +3.267% |
| 2026-02-19 | 31.45 | 31.73 | 31.32 | 31.73 | +0.698% | 1,746,720 | +5.610% |
| 2026-02-18 | 31.65 | 31.91 | 31.45 | 31.51 | -0.725% | 2,566,623 | +6.347% |
| 2026-02-17 | 31.71 | 31.89 | 31.32 | 31.74 | +0.634% | 714,691 | +5.577% |
| 2026-02-13 | 32.10 | 32.14 | 31.50 | 31.54 | -0.693% | 1,166,361 | +6.246% |
| 2026-02-12 | 32.67 | 32.77 | 31.70 | 31.76 | -1.945% | 1,303,203 | +5.510% |
| 2026-02-11 | 32.56 | 32.56 | 32.00 | 32.39 | +0.155% | 1,792,486 | +3.458% |
| 2026-02-10 | 32.00 | 32.60 | 31.83 | 32.34 | +1.475% | 1,690,320 | +3.618% |
| 2026-02-09 | 32.30 | 32.54 | 31.79 | 31.87 | -1.787% | 1,349,766 | +5.146% |
| 2026-02-06 | 32.67 | 32.67 | 31.74 | 32.45 | +1.406% | 1,975,459 | +3.267% |
| 2026-02-05 | 31.19 | 32.14 | 30.93 | 32.00 | +2.894% | 1,916,468 | +4.719% |
| 2026-02-04 | 31.51 | 31.64 | 31.02 | 31.10 | +0.129% | 1,423,504 | +7.749% |
| 2026-02-03 | 30.65 | 31.21 | 30.59 | 31.06 | +1.041% | 986,151 | +7.888% |
| 2026-02-02 | 31.01 | 31.13 | 30.66 | 30.74 | -0.227% | 1,236,720 | +9.011% |
| 2026-01-30 | 29.99 | 30.82 | 29.99 | 30.81 | +1.986% | 1,935,165 | +8.763% |
| 2026-01-29 | 29.80 | 30.23 | 29.55 | 30.21 | +2.234% | 1,447,070 | +10.924% |
| 2026-01-28 | 30.35 | 30.41 | 29.54 | 29.55 | -2.604% | 2,054,706 | +13.401% |
| 2026-01-27 | 30.37 | 30.47 | 30.11 | 30.34 | -0.099% | 1,089,462 | +10.448% |
| 2026-01-26 | 30.59 | 30.68 | 30.19 | 30.37 | -0.849% | 760,569 | +10.339% |
| 2026-01-23 | 30.34 | 30.75 | 30.30 | 30.63 | +0.657% | 1,339,004 | +9.403% |
| 2026-01-22 | 30.46 | 30.69 | 30.28 | 30.43 | +0.330% | 1,678,635 | +10.122% |
| 2026-01-21 | 30.66 | 30.71 | 30.21 | 30.33 | -0.459% | 1,502,284 | +10.485% |
| 2026-01-20 | 30.74 | 30.74 | 30.06 | 30.47 | -1.200% | 734,104 | +9.977% |
| 2026-01-16 | 30.12 | 30.89 | 30.10 | 30.84 | +2.153% | 1,046,738 | +8.658% |
| 2026-01-15 | 30.29 | 30.49 | 29.97 | 30.19 | 0.000% | 1,016,255 | +10.997% |
| 2026-01-14 | 29.81 | 30.25 | 29.55 | 30.19 | +1.445% | 706,990 | +10.997% |
| 2026-01-13 | 29.82 | 30.00 | 29.48 | 29.76 | +0.034% | 712,024 | +12.601% |
| 2026-01-12 | 29.59 | 29.77 | 29.23 | 29.75 | +0.643% | 678,473 | +12.639% |
| 2026-01-09 | 29.47 | 29.86 | 29.37 | 29.56 | +0.169% | 1,093,234 | +13.363% |
| 2026-01-08 | 28.13 | 29.58 | 28.09 | 29.51 | +4.571% | 2,143,237 | +13.555% |
| 2026-01-07 | 28.47 | 28.52 | 27.85 | 28.22 | -0.283% | 1,352,085 | +18.746% |
| 2026-01-06 | 27.47 | 28.48 | 27.37 | 28.30 | +2.573% | 1,720,021 | +18.410% |
| 2026-01-05 | 27.31 | 27.77 | 27.05 | 27.59 | +0.364% | 1,906,141 | +21.457% |
| 2026-01-02 | 27.78 | 27.83 | 27.22 | 27.49 | -1.115% | 1,239,250 | +21.899% |
| 2025-12-31 | 27.99 | 28.07 | 27.76 | 27.80 | -1.732% | 1,156,493 | +20.540% |
| 2025-12-30 | 28.25 | 28.39 | 28.18 | 28.29 | 0.000% | 775,213 | +18.452% |
| 2025-12-29 | 28.15 | 28.38 | 28.10 | 28.29 | +0.390% | 771,530 | +18.452% |
| 2025-12-26 | 28.30 | 28.41 | 28.12 | 28.18 | -0.670% | 578,736 | +18.914% |
| 2025-12-24 | 28.08 | 28.41 | 28.03 | 28.37 | +0.817% | 467,724 | +18.118% |
| 2025-12-23 | 28.22 | 28.27 | 27.97 | 28.14 | -0.389% | 814,169 | +19.083% |
| 2025-12-22 | 28.62 | 28.86 | 28.20 | 28.25 | -1.396% | 991,821 | +18.619% |
| 2025-12-19 | 28.74 | 29.00 | 28.38 | 28.65 | -0.624% | 2,193,491 | +16.963% |
| 2025-12-18 | 29.36 | 29.50 | 28.73 | 28.83 | -1.199% | 987,423 | +16.233% |
| 2025-12-17 | 29.11 | 29.38 | 28.95 | 29.18 | +0.240% | 642,241 | +14.839% |
| 2025-12-16 | 29.51 | 29.69 | 29.04 | 29.11 | -1.087% | 848,467 | +15.115% |
| 2025-12-15 | 29.67 | 29.71 | 29.09 | 29.43 | -0.170% | 981,712 | +13.863% |
| 2025-12-12 | 29.32 | 29.58 | 29.16 | 29.48 | +1.028% | 934,227 | +13.670% |
| 2025-12-11 | 29.31 | 29.44 | 29.06 | 29.18 | +0.069% | 876,956 | +14.839% |
| 2025-12-10 | 28.85 | 29.43 | 28.57 | 29.16 | +0.830% | 1,233,515 | +14.918% |
| 2025-12-09 | 29.32 | 29.57 | 28.90 | 28.92 | -0.993% | 888,942 | +15.871% |
| 2025-12-08 | 28.99 | 29.31 | 28.69 | 29.21 | +0.344% | 604,648 | +14.721% |
| 2025-12-05 | 29.44 | 29.56 | 28.95 | 29.11 | -1.489% | 584,527 | +15.115% |
| 2025-12-04 | 29.78 | 30.15 | 29.50 | 29.55 | -1.071% | 779,379 | +13.401% |
| 2025-12-03 | 30.29 | 30.50 | 29.75 | 29.87 | -1.321% | 634,405 | +12.186% |
| 2025-12-02 | 30.64 | 30.73 | 30.13 | 30.27 | -0.722% | 663,614 | +10.704% |
| 2025-12-01 | 30.48 | 30.74 | 30.41 | 30.49 | -0.781% | 712,373 | +9.905% |
| 2025-11-28 | 30.75 | 30.78 | 30.57 | 30.73 | +0.261% | 391,048 | +9.047% |
| 2025-11-26 | 30.53 | 30.91 | 30.53 | 30.65 | -0.033% | 1,041,823 | +9.331% |
| 2025-11-25 | 30.42 | 30.98 | 30.32 | 30.66 | +0.591% | 1,149,032 | +9.295% |
| 2025-11-24 | 30.04 | 30.59 | 29.91 | 30.48 | +1.162% | 2,358,348 | +9.941% |
| 2025-11-21 | 29.84 | 30.34 | 29.59 | 30.13 | +1.653% | 1,934,493 | +11.218% |
| 2025-11-20 | 29.95 | 30.07 | 29.63 | 29.64 | -0.269% | 1,034,322 | +13.057% |
| 2025-11-19 | 29.13 | 29.89 | 29.02 | 29.72 | +1.781% | 1,336,392 | +12.752% |
| 2025-11-18 | 28.70 | 29.33 | 28.44 | 29.20 | +1.920% | 1,266,148 | +14.760% |
| 2025-11-17 | 28.98 | 29.25 | 28.64 | 28.65 | -0.934% | 633,943 | +16.963% |
| 2025-11-14 | 28.98 | 28.98 | 28.64 | 28.92 | +0.312% | 484,537 | +15.871% |
| 2025-11-13 | 28.93 | 29.28 | 28.73 | 28.83 | -0.826% | 647,496 | +16.233% |
| 2025-11-12 | 29.16 | 29.27 | 28.95 | 29.07 | -0.547% | 579,735 | +15.273% |
| 2025-11-11 | 29.05 | 29.25 | 28.82 | 29.23 | +1.142% | 474,926 | +14.642% |
| 2025-11-10 | 29.00 | 29.14 | 28.77 | 28.90 | -0.276% | 606,681 | +15.952% |
| 2025-11-07 | 29.01 | 29.15 | 28.66 | 28.98 | +0.312% | 868,263 | +15.631% |
| 2025-11-06 | 28.68 | 28.98 | 28.58 | 28.89 | +0.347% | 592,208 | +15.992% |
| 2025-11-05 | 28.72 | 28.87 | 28.44 | 28.79 | +0.770% | 993,749 | +16.395% |
| 2025-11-04 | 28.54 | 28.64 | 28.18 | 28.57 | +0.776% | 1,116,000 | +17.291% |
| 2025-11-03 | 27.97 | 28.36 | 27.34 | 28.35 | +0.639% | 1,164,169 | +18.201% |
| 2025-10-31 | 28.20 | 28.70 | 27.48 | 28.17 | +3.111% | 1,339,089 | +18.956% |
| 2025-10-30 | 27.36 | 27.64 | 27.06 | 27.32 | -0.618% | 1,075,060 | +22.657% |
| 2025-10-29 | 27.86 | 28.07 | 27.31 | 27.49 | -1.821% | 1,270,759 | +21.899% |
| 2025-10-28 | 28.23 | 28.23 | 27.89 | 28.00 | -0.955% | 613,881 | +19.679% |
| 2025-10-27 | 28.29 | 28.36 | 28.02 | 28.27 | -0.352% | 733,630 | +18.536% |
| 2025-10-24 | 28.57 | 28.59 | 28.33 | 28.37 | -0.176% | 471,303 | +18.118% |
| 2025-10-23 | 28.38 | 28.47 | 28.00 | 28.42 | +0.566% | 738,190 | +17.910% |
| 2025-10-22 | 28.44 | 28.52 | 28.19 | 28.26 | -0.071% | 657,042 | +18.577% |
| 2025-10-21 | 28.34 | 28.61 | 28.14 | 28.28 | -0.176% | 734,866 | +18.494% |
| 2025-10-20 | 28.10 | 28.33 | 27.82 | 28.33 | +0.998% | 523,668 | +18.285% |
| 2025-10-17 | 27.87 | 28.16 | 27.84 | 28.05 | +0.466% | 487,015 | +19.465% |
| 2025-10-16 | 28.18 | 28.41 | 27.79 | 27.92 | -0.993% | 538,776 | +20.021% |
| 2025-10-15 | 27.88 | 28.39 | 27.88 | 28.20 | +1.293% | 752,347 | +18.830% |
| 2025-10-14 | 27.83 | 28.00 | 27.53 | 27.84 | +0.072% | 520,436 | +20.366% |
| 2025-10-13 | 27.80 | 27.90 | 27.43 | 27.82 | +0.578% | 587,028 | +20.453% |
| 2025-10-10 | 28.16 | 28.30 | 27.61 | 27.66 | -1.355% | 463,217 | +21.150% |
| 2025-10-09 | 28.35 | 28.39 | 28.00 | 28.04 | -1.093% | 590,115 | +19.508% |
| 2025-10-08 | 28.62 | 28.73 | 28.24 | 28.35 | -0.701% | 363,823 | +18.201% |
| 2025-10-07 | 28.62 | 28.82 | 28.40 | 28.55 | -0.523% | 587,931 | +17.373% |
| 2025-10-06 | 28.86 | 29.31 | 28.69 | 28.70 | -0.623% | 870,487 | +16.760% |
| 2025-10-03 | 28.80 | 29.04 | 28.67 | 28.88 | +0.592% | 742,232 | +16.032% |
| 2025-10-02 | 29.05 | 29.05 | 28.61 | 28.71 | -1.712% | 1,040,896 | +16.719% |
| 2025-10-01 | 29.07 | 29.27 | 28.96 | 29.21 | +0.516% | 903,226 | +14.721% |
| 2025-09-30 | 28.87 | 29.08 | 28.79 | 29.06 | -0.411% | 799,235 | +15.313% |
| 2025-09-29 | 29.29 | 29.44 | 29.01 | 29.18 | -0.376% | 782,943 | +14.839% |
| 2025-09-26 | 29.25 | 29.38 | 29.06 | 29.29 | +0.068% | 724,166 | +14.408% |
| 2025-09-25 | 29.51 | 29.62 | 29.17 | 29.27 | -0.611% | 1,014,446 | +14.486% |
| 2025-09-24 | 29.74 | 29.80 | 29.25 | 29.45 | -0.975% | 1,118,377 | +13.786% |
| 2025-09-23 | 30.20 | 30.38 | 29.68 | 29.74 | -1.816% | 1,329,536 | +12.677% |
| 2025-09-22 | 30.36 | 30.40 | 30.10 | 30.29 | -0.362% | 741,577 | +10.631% |
| 2025-09-19 | 30.89 | 31.24 | 30.29 | 30.40 | -1.682% | 1,560,145 | +10.230% |
| 2025-09-18 | 30.48 | 31.05 | 30.41 | 30.92 | +1.544% | 801,115 | +8.376% |
| 2025-09-17 | 30.84 | 31.12 | 30.34 | 30.45 | -0.425% | 1,100,791 | +10.049% |
| 2025-09-16 | 30.42 | 30.62 | 30.32 | 30.58 | +0.361% | 796,393 | +9.581% |
| 2025-09-15 | 30.68 | 30.74 | 30.40 | 30.47 | -0.620% | 943,421 | +9.977% |
| 2025-09-12 | 30.58 | 30.74 | 30.38 | 30.66 | +0.294% | 576,723 | +9.295% |
| 2025-09-11 | 30.58 | 30.89 | 30.49 | 30.57 | +0.164% | 898,832 | +9.617% |
| 2025-09-10 | 30.54 | 30.80 | 30.45 | 30.52 | +0.263% | 837,570 | +9.797% |
| 2025-09-09 | 30.57 | 30.75 | 30.20 | 30.44 | -0.164% | 721,292 | +10.085% |
| 2025-09-08 | 30.31 | 30.61 | 30.11 | 30.49 | -0.554% | 899,879 | +9.905% |
| 2025-09-05 | 30.52 | 30.77 | 30.37 | 30.66 | +0.822% | 1,001,262 | +9.295% |
| 2025-09-04 | 30.00 | 30.48 | 29.90 | 30.41 | +1.638% | 2,149,622 | +10.194% |
| 2025-09-03 | 29.01 | 29.95 | 29.00 | 29.92 | +2.995% | 2,361,804 | +11.999% |
| 2025-09-02 | 28.57 | 29.19 | 28.30 | 29.05 | +0.938% | 1,468,943 | +15.353% |
| 2025-08-29 | 28.90 | 28.97 | 28.63 | 28.78 | -0.277% | 1,069,989 | +16.435% |
| 2025-08-28 | 28.89 | 29.08 | 28.59 | 28.86 | -0.104% | 1,310,459 | +16.112% |
| 2025-08-27 | 28.59 | 28.94 | 28.59 | 28.89 | +1.120% | 813,035 | +15.992% |
| 2025-08-26 | 28.66 | 28.89 | 28.56 | 28.57 | -0.557% | 922,721 | +17.291% |
| 2025-08-25 | 28.98 | 29.08 | 28.63 | 28.73 | -0.726% | 1,186,825 | +16.638% |
| 2025-08-22 | 28.63 | 29.36 | 28.58 | 28.94 | +1.794% | 941,113 | +15.791% |
| 2025-08-21 | 27.96 | 28.44 | 27.96 | 28.43 | +1.283% | 1,151,606 | +17.868% |
| 2025-08-20 | 28.23 | 28.43 | 28.00 | 28.07 | -0.071% | 1,225,022 | +19.380% |
| 2025-08-19 | 27.73 | 28.20 | 27.71 | 28.09 | +1.812% | 644,473 | +19.295% |
| 2025-08-18 | 27.94 | 27.95 | 27.53 | 27.59 | -0.969% | 536,414 | +21.457% |
| 2025-08-15 | 27.89 | 27.89 | 27.65 | 27.86 | +0.252% | 704,555 | +20.280% |
| 2025-08-14 | 27.91 | 27.98 | 27.51 | 27.79 | -0.892% | 525,157 | +20.583% |
| 2025-08-13 | 27.80 | 28.11 | 27.66 | 28.04 | +1.337% | 687,032 | +19.508% |
| 2025-08-12 | 27.40 | 27.74 | 27.32 | 27.67 | +1.096% | 690,705 | +21.106% |
| 2025-08-11 | 27.69 | 27.82 | 27.34 | 27.37 | -1.440% | 622,738 | +22.433% |
| 2025-08-08 | 28.19 | 28.35 | 27.70 | 27.77 | -1.455% | 608,039 | +20.670% |
| 2025-08-07 | 28.26 | 28.58 | 28.03 | 28.18 | -0.283% | 1,043,561 | +18.914% |
| 2025-08-06 | 28.08 | 28.41 | 27.95 | 28.26 | +0.893% | 757,886 | +18.577% |
| 2025-08-05 | 27.76 | 28.02 | 27.69 | 28.01 | +0.538% | 669,543 | +19.636% |
| 2025-08-04 | 27.29 | 27.89 | 27.29 | 27.86 | +2.126% | 828,128 | +20.280% |
| 2025-08-01 | 27.65 | 27.65 | 26.91 | 27.28 | 0.000% | 971,942 | +22.837% |
| 2025-07-31 | 27.09 | 27.50 | 27.09 | 27.28 | -0.146% | 866,327 | +22.837% |
| 2025-07-30 | 27.58 | 27.71 | 26.97 | 27.32 | -1.014% | 1,148,203 | +22.657% |
| 2025-07-29 | 28.52 | 28.63 | 27.55 | 27.60 | -1.252% | 1,541,856 | +21.413% |
| 2025-07-28 | 28.10 | 28.31 | 27.77 | 27.95 | -0.285% | 1,002,643 | +19.893% |
| 2025-07-25 | 27.85 | 28.06 | 27.65 | 28.03 | +0.755% | 493,804 | +19.550% |
| 2025-07-24 | 27.86 | 27.99 | 27.73 | 27.82 | -0.891% | 426,521 | +20.453% |
| 2025-07-23 | 28.39 | 28.40 | 27.86 | 28.07 | -1.092% | 556,324 | +19.380% |
| 2025-07-22 | 27.94 | 28.45 | 27.93 | 28.38 | +1.502% | 683,651 | +18.076% |
| 2025-07-21 | 27.94 | 28.20 | 27.78 | 27.96 | +0.395% | 572,609 | +19.850% |
| 2025-07-18 | 28.05 | 28.18 | 27.81 | 27.85 | -0.678% | 571,780 | +20.323% |
| 2025-07-17 | 28.08 | 28.18 | 27.79 | 28.04 | -0.107% | 856,421 | +19.508% |
| 2025-07-16 | 27.90 | 28.11 | 27.61 | 28.07 | +0.935% | 888,301 | +19.380% |
| 2025-07-15 | 28.38 | 28.38 | 27.79 | 27.81 | -1.870% | 822,586 | +20.496% |
| 2025-07-14 | 28.29 | 28.50 | 28.16 | 28.34 | +0.212% | 773,443 | +18.243% |
| 2025-07-11 | 28.01 | 28.30 | 27.88 | 28.28 | +0.284% | 807,027 | +18.494% |
| 2025-07-10 | 28.17 | 28.64 | 28.17 | 28.20 | 0.000% | 752,365 | +18.830% |
| 2025-07-09 | 28.29 | 28.41 | 28.09 | 28.20 | -0.106% | 625,887 | +18.830% |
| 2025-07-08 | 27.95 | 28.32 | 27.95 | 28.23 | +0.142% | 1,085,139 | +18.704% |
| 2025-07-07 | 28.24 | 28.55 | 28.14 | 28.19 | -0.704% | 567,005 | +18.872% |
| 2025-07-03 | 28.10 | 28.57 | 27.96 | 28.39 | +0.745% | 595,169 | +18.035% |
| 2025-07-02 | 28.08 | 28.21 | 27.71 | 28.18 | +0.607% | 731,253 | +18.914% |
| 2025-07-01 | 27.60 | 28.37 | 27.45 | 28.01 | +1.559% | 993,745 | +19.636% |
| 2025-06-30 | 27.56 | 27.61 | 27.21 | 27.58 | -0.684% | 1,032,225 | +21.501% |
| 2025-06-27 | 27.97 | 28.11 | 27.61 | 27.77 | -0.573% | 1,557,383 | +20.670% |
| 2025-06-26 | 27.97 | 28.01 | 27.65 | 27.93 | +0.468% | 1,050,180 | +19.979% |
| 2025-06-25 | 28.25 | 28.35 | 27.71 | 27.80 | -2.388% | 831,543 | +20.540% |
| 2025-06-24 | 28.90 | 29.05 | 28.34 | 28.48 | -1.487% | 953,380 | +17.662% |
| 2025-06-23 | 28.68 | 28.92 | 28.34 | 28.91 | +1.332% | 915,893 | +15.911% |
| 2025-06-20 | 28.75 | 28.89 | 28.38 | 28.53 | -0.280% | 1,339,651 | +17.455% |
| 2025-06-18 | 28.56 | 28.84 | 28.52 | 28.61 | +0.175% | 478,709 | +17.127% |
| 2025-06-17 | 28.42 | 28.70 | 28.39 | 28.56 | -0.210% | 934,716 | +17.332% |
| 2025-06-16 | 28.79 | 29.00 | 28.55 | 28.62 | +0.070% | 760,291 | +17.086% |
| 2025-06-13 | 28.66 | 28.74 | 28.34 | 28.60 | -0.556% | 819,140 | +17.168% |
| 2025-06-12 | 28.38 | 28.77 | 28.36 | 28.76 | +1.196% | 648,727 | +16.516% |
| 2025-06-11 | 28.79 | 28.80 | 28.32 | 28.42 | -0.664% | 584,428 | +17.910% |
| 2025-06-10 | 28.50 | 28.71 | 28.28 | 28.61 | +1.131% | 646,741 | +17.127% |
| 2025-06-09 | 28.08 | 28.52 | 28.04 | 28.29 | +0.605% | 924,655 | +18.452% |
| 2025-06-06 | 27.69 | 28.19 | 27.64 | 28.12 | +2.515% | 904,258 | +19.168% |
| 2025-06-05 | 27.43 | 27.57 | 27.28 | 27.43 | -0.182% | 963,835 | +22.166% |
| 2025-06-04 | 27.43 | 27.55 | 27.16 | 27.48 | -0.290% | 910,355 | +21.943% |
| 2025-06-03 | 27.65 | 27.87 | 27.50 | 27.56 | -0.649% | 700,630 | +21.589% |
| 2025-06-02 | 27.25 | 27.75 | 27.07 | 27.74 | +1.056% | 833,367 | +20.800% |
| 2025-05-30 | 27.50 | 27.55 | 27.11 | 27.45 | -0.182% | 953,269 | +22.077% |
| 2025-05-29 | 27.17 | 27.52 | 27.09 | 27.50 | +0.365% | 793,219 | +21.855% |
| 2025-05-28 | 27.58 | 27.75 | 27.21 | 27.40 | -0.904% | 823,080 | +22.299% |
| 2025-05-27 | 27.27 | 27.72 | 27.11 | 27.65 | +2.597% | 1,094,971 | +21.193% |
| 2025-05-23 | 26.87 | 27.05 | 26.65 | 26.95 | -0.111% | 756,776 | +24.341% |
| 2025-05-22 | 26.82 | 27.03 | 26.71 | 26.98 | +0.074% | 1,411,749 | +24.203% |
| 2025-05-21 | 27.31 | 27.35 | 26.95 | 26.96 | -1.857% | 718,513 | +24.295% |
| 2025-05-20 | 27.30 | 27.61 | 27.30 | 27.47 | 0.000% | 720,600 | +21.988% |
| 2025-05-19 | 27.16 | 27.49 | 27.12 | 27.47 | +0.182% | 735,764 | +21.988% |
| 2025-05-16 | 27.37 | 27.65 | 27.12 | 27.42 | +0.624% | 1,493,951 | +22.210% |
| 2025-05-15 | 26.51 | 27.26 | 26.44 | 27.25 | +3.064% | 721,406 | +22.972% |
| 2025-05-14 | 26.85 | 26.85 | 26.43 | 26.44 | -2.147% | 898,126 | +26.740% |
| 2025-05-13 | 27.01 | 27.17 | 26.75 | 27.02 | +0.074% | 853,097 | +24.019% |
| 2025-05-12 | 27.42 | 27.49 | 26.80 | 27.00 | +0.822% | 938,965 | +24.111% |
| 2025-05-09 | 26.54 | 26.87 | 26.37 | 26.78 | +0.904% | 641,196 | +25.131% |
| 2025-05-08 | 26.82 | 26.86 | 26.41 | 26.54 | -0.226% | 494,429 | +26.262% |
| 2025-05-07 | 26.66 | 26.72 | 26.41 | 26.60 | +0.529% | 757,390 | +25.977% |
| 2025-05-06 | 26.25 | 26.59 | 25.99 | 26.46 | +0.915% | 1,271,893 | +26.644% |
| 2025-05-05 | 26.49 | 26.54 | 26.20 | 26.22 | -1.280% | 607,376 | +27.803% |
| 2025-05-02 | 26.46 | 26.64 | 26.32 | 26.56 | +1.413% | 404,632 | +26.167% |
| 2025-05-01 | 26.11 | 26.38 | 25.80 | 26.19 | +0.306% | 694,137 | +27.950% |
| 2025-04-30 | 25.52 | 26.17 | 25.21 | 26.11 | +2.072% | 1,549,961 | +28.342% |
| 2025-04-29 | 25.31 | 26.62 | 25.31 | 25.58 | -4.159% | 1,717,678 | +31.001% |
| 2025-04-28 | 26.25 | 26.81 | 26.25 | 26.69 | +1.252% | 969,829 | +25.553% |
| 2025-04-25 | 26.49 | 26.61 | 26.17 | 26.36 | -0.528% | 502,976 | +27.124% |
| 2025-04-24 | 26.49 | 26.73 | 26.39 | 26.50 | -0.301% | 907,036 | +26.453% |
| 2025-04-23 | 26.71 | 27.16 | 26.46 | 26.58 | +0.530% | 904,595 | +26.072% |
| 2025-04-22 | 26.43 | 26.59 | 26.20 | 26.44 | +1.575% | 689,343 | +26.740% |
| 2025-04-21 | 26.12 | 26.25 | 25.70 | 26.03 | -1.327% | 736,857 | +28.736% |
| 2025-04-17 | 26.29 | 26.56 | 26.11 | 26.38 | +0.687% | 806,563 | +27.028% |
| 2025-04-16 | 26.29 | 26.54 | 26.03 | 26.20 | -0.266% | 757,323 | +27.901% |
| 2025-04-15 | 25.90 | 26.35 | 25.90 | 26.27 | 0.000% | 845,118 | +27.560% |