Dark

COLD
Americold Realty Trust, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:55 PM EDT

14.16USD+0.354%(+0.05)3,854,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:55:30 AM EDT

14.17USD+0.425%(+0.06)1,500

After-hours

Aug 4, 2026 4:39:30 PM EDT

14.15USD-0.071%(-0.01)1,679,471

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	14.0900	14.260000	13.870000	14.1700	+0.425%	3,975,335	0.000%
2026-08-03	14.1100	14.250000	13.840000	14.1100	+0.142%	3,170,525	+0.425%
2026-07-31	14.4400	14.440000	14.000000	14.0900	-2.559%	2,528,506	+0.568%
2026-07-30	14.8400	14.860000	14.245000	14.4600	-2.099%	3,543,481	-2.006%
2026-07-29	14.6500	14.965000	14.640000	14.7700	+1.164%	3,083,002	-4.062%
2026-07-28	14.6700	14.875000	14.475000	14.6000	-0.205%	4,680,424	-2.945%
2026-07-27	14.3300	14.700000	14.320000	14.6300	+2.165%	3,358,206	-3.144%
2026-07-24	13.8800	14.440000	13.870000	14.3200	+1.560%	3,804,991	-1.047%
2026-07-23	14.7100	14.915000	13.770000	14.1000	-7.843%	10,430,929	+0.496%
2026-07-22	15.4200	15.475000	15.155000	15.3000	-0.261%	2,322,919	-7.386%
2026-07-21	15.4700	15.630000	15.311000	15.3400	-0.776%	2,672,678	-7.627%
2026-07-20	15.9100	15.990000	15.370000	15.4600	-2.950%	4,713,770	-8.344%
2026-07-17	15.7600	16.135000	15.760000	15.9300	+0.126%	2,923,112	-11.048%
2026-07-16	15.8300	16.155000	15.770000	15.9100	+0.824%	3,432,908	-10.937%
2026-07-15	15.9900	16.020000	15.625000	15.7800	-0.755%	5,540,258	-10.203%
2026-07-14	15.7500	15.920000	15.625000	15.9000	+1.338%	4,681,466	-10.881%
2026-07-13	15.5700	15.790000	15.555000	15.6900	+1.161%	3,552,587	-9.688%
2026-07-10	15.8100	15.840000	15.430000	15.5100	-1.336%	2,372,621	-8.640%
2026-07-09	15.7100	15.915000	15.620000	15.7200	0.000%	2,212,763	-9.860%
2026-07-08	16.1000	16.140000	15.640000	15.7200	-3.262%	5,369,117	-9.860%
2026-07-07	16.3500	16.880000	16.210000	16.2500	+0.806%	5,474,015	-12.800%
2026-07-06	16.0000	16.215000	15.875000	16.1200	-0.739%	5,928,965	-12.097%
2026-07-02	16.2100	16.420000	15.955000	16.2400	+1.373%	4,118,862	-12.746%
2026-07-01	15.7700	16.210000	15.730000	16.0200	+1.908%	5,135,260	-11.548%
2026-06-30	15.7000	16.045000	15.690000	15.7200	-2.421%	5,536,572	-9.860%
2026-06-29	15.9700	16.110000	15.580000	16.1100	+0.877%	5,549,387	-12.042%
2026-06-26	15.4800	16.000000	15.315000	15.9700	+6.966%	7,575,726	-11.271%
2026-06-25	14.2600	14.970000	14.040000	14.9300	+5.587%	7,024,694	-5.090%
2026-06-24	14.2300	14.560000	14.120000	14.1400	+0.284%	3,895,097	+0.212%
2026-06-23	13.9700	14.170000	13.900000	14.1000	+0.931%	3,098,791	+0.496%
2026-06-22	14.2600	14.260000	13.905000	13.9700	-0.711%	2,883,339	+1.432%
2026-06-18	14.2900	14.430000	14.010000	14.0700	-0.565%	4,204,406	+0.711%
2026-06-17	14.5900	14.660000	14.075000	14.1500	-3.215%	3,111,563	+0.141%
2026-06-16	14.5500	14.725000	14.525000	14.6200	+0.481%	3,272,869	-3.078%
2026-06-15	14.7100	14.870000	14.325000	14.5500	+0.622%	3,048,420	-2.612%
2026-06-12	14.8300	14.970000	14.440000	14.4600	-1.431%	2,267,869	-2.006%
2026-06-11	14.4800	14.775000	14.305000	14.6700	+2.159%	5,052,687	-3.408%
2026-06-10	14.8400	14.880000	14.265000	14.3600	-3.559%	5,530,119	-1.323%
2026-06-09	14.8100	15.225000	14.655000	14.8900	+2.761%	8,698,218	-4.835%
2026-06-08	14.6600	14.960500	14.360000	14.4900	-1.496%	3,706,306	-2.208%
2026-06-05	14.7500	14.990000	14.700000	14.7100	-1.737%	3,423,203	-3.671%
2026-06-04	14.7500	15.090000	14.680000	14.9700	+2.464%	6,874,562	-5.344%
2026-06-03	14.8300	14.970000	14.585000	14.6100	-2.470%	4,837,597	-3.012%
2026-06-02	15.3900	15.490000	14.915000	14.9800	-2.347%	2,999,049	-5.407%
2026-06-01	15.4600	15.690000	15.280000	15.3400	-2.231%	7,004,093	-7.627%
2026-05-29	15.8200	16.020000	15.560000	15.6900	-0.759%	9,591,511	-9.688%
2026-05-28	15.2700	15.880000	15.090000	15.8100	+3.131%	7,233,711	-10.373%
2026-05-27	14.8600	15.340000	14.860000	15.3300	+3.163%	4,927,390	-7.567%
2026-05-26	14.8700	14.975000	14.660000	14.8600	+0.338%	4,079,188	-4.643%
2026-05-22	14.5300	14.930000	14.485000	14.8100	+2.562%	3,712,540	-4.321%
2026-05-21	14.1900	14.575000	14.095000	14.4400	+0.208%	2,226,213	-1.870%
2026-05-20	14.0400	14.455000	13.840000	14.4100	+2.855%	2,645,199	-1.666%
2026-05-19	14.4300	14.520000	14.000000	14.0100	-3.313%	2,160,632	+1.142%
2026-05-18	14.3500	14.520000	14.250000	14.4900	+1.613%	2,441,445	-2.208%
2026-05-15	14.3300	14.410000	14.115000	14.2600	-2.262%	3,627,551	-0.631%
2026-05-14	14.9250	15.020000	14.560000	14.5900	-2.146%	3,710,573	-2.879%
2026-05-13	14.7000	14.965000	14.625000	14.9100	+0.743%	4,098,582	-4.963%
2026-05-12	14.5500	14.810000	14.210000	14.8000	+1.648%	4,818,909	-4.257%
2026-05-11	15.0900	15.150000	14.240000	14.5600	-1.887%	6,189,804	-2.679%
2026-05-08	15.0000	15.198000	14.725000	14.8400	-0.868%	7,772,468	-4.515%
2026-05-07	13.1000	15.000000	13.100000	14.9700	+17.874%	14,524,160	-5.344%
2026-05-06	12.1300	12.735000	12.130000	12.7000	+5.922%	5,080,819	+11.575%
2026-05-05	11.9300	12.100000	11.780000	11.9900	+0.672%	3,984,237	+18.182%
2026-05-04	12.2100	12.505000	11.900000	11.9100	-3.013%	4,160,783	+18.976%
2026-05-01	12.3500	12.440000	12.200000	12.2800	+0.409%	4,638,431	+15.391%
2026-04-30	12.0900	12.290000	12.055000	12.2300	+1.917%	3,705,627	+15.863%
2026-04-29	12.3600	12.520000	11.945000	12.0000	-3.769%	3,696,705	+18.083%
2026-04-28	12.3500	12.505000	12.090000	12.4700	+1.713%	2,862,982	+13.633%
2026-04-27	12.6000	12.710000	12.235000	12.2600	-4.443%	4,497,266	+15.579%
2026-04-24	12.2400	12.860000	12.120000	12.8300	+4.564%	4,051,395	+10.444%
2026-04-23	12.2500	12.425000	12.115000	12.2700	+0.245%	1,876,216	+15.485%
2026-04-22	12.7000	12.730000	12.195000	12.2400	-2.548%	3,094,114	+15.768%
2026-04-21	12.9000	12.900000	12.495000	12.5600	-2.862%	1,898,832	+12.818%
2026-04-20	12.7200	12.950000	12.700000	12.9300	+1.016%	2,576,893	+9.590%
2026-04-17	12.6300	12.980100	12.470000	12.8000	+3.226%	4,482,179	+10.703%
2026-04-16	12.1600	12.470000	12.120000	12.4000	+2.395%	3,891,949	+14.274%
2026-04-15	12.3600	12.485000	12.030000	12.1100	-1.943%	3,293,493	+17.011%
2026-04-14	12.3300	12.485000	12.245000	12.3500	+0.570%	3,554,262	+14.737%
2026-04-13	11.9700	12.340000	11.890000	12.2800	+2.248%	4,460,593	+15.391%
2026-04-10	12.0800	12.220000	11.940000	12.0100	0.000%	1,968,166	+17.985%
2026-04-09	11.8700	12.240000	11.840000	12.0100	+0.250%	3,636,824	+17.985%
2026-04-08	11.6700	11.980000	11.565000	11.9800	+4.904%	4,749,367	+18.280%
2026-04-07	11.4800	11.595000	11.380000	11.4200	-0.868%	3,637,209	+24.081%
2026-04-06	11.5100	11.630000	11.370000	11.5200	+0.348%	3,787,325	+23.003%
2026-04-02	11.1600	11.485000	10.980000	11.4800	+2.226%	3,859,622	+23.432%
2026-04-01	11.4600	11.550000	11.220000	11.2300	-2.007%	3,470,664	+26.180%
2026-03-31	11.4600	11.660000	11.280000	11.4600	0.000%	7,471,864	+23.647%
2026-03-30	11.0900	11.490000	10.900000	11.4600	+4.753%	7,881,859	+23.647%
2026-03-27	11.0900	11.280000	10.700000	10.9400	-2.059%	10,348,250	+29.525%
2026-03-26	11.2900	11.470000	11.160000	11.1700	-1.238%	2,578,447	+26.858%
2026-03-25	11.4700	11.560000	11.170000	11.3100	-0.177%	2,690,952	+25.287%
2026-03-24	11.1500	11.480000	11.080000	11.3300	+0.532%	3,192,737	+25.066%
2026-03-23	11.5000	11.625000	11.245000	11.2700	+0.178%	3,743,727	+25.732%
2026-03-20	11.5200	11.580000	11.070000	11.2500	-2.259%	5,309,130	+25.956%
2026-03-19	11.8900	11.900000	11.470000	11.5100	-3.763%	3,696,501	+23.110%
2026-03-18	11.9700	12.240000	11.865000	11.9600	-0.167%	3,355,358	+18.478%
2026-03-17	11.6400	12.160000	11.540000	11.9800	+5.180%	5,236,409	+18.280%
2026-03-16	11.2800	11.535000	11.240000	11.3900	+2.336%	4,958,421	+24.407%
2026-03-13	11.4100	11.600000	11.060000	11.1300	-1.330%	3,314,799	+27.314%
2026-03-12	11.7700	11.870000	11.270000	11.2800	-4.730%	4,967,193	+25.621%
2026-03-11	12.1700	12.170000	11.635000	11.8400	-2.149%	3,664,312	+19.679%
2026-03-10	12.1800	12.275000	12.010000	12.1000	-1.224%	3,577,950	+17.107%
2026-03-09	12.3300	12.330000	11.855000	12.2500	-2.078%	4,932,738	+15.673%
2026-03-06	12.7700	12.770000	12.360000	12.5100	-1.496%	2,127,882	+13.269%
2026-03-05	12.3600	12.760000	12.340000	12.7000	+1.115%	2,473,926	+11.575%
2026-03-04	12.6700	12.735000	12.390000	12.5600	-0.946%	4,522,405	+12.818%
2026-03-03	12.7500	12.850000	12.420000	12.6800	-2.835%	3,978,218	+11.751%
2026-03-02	13.2500	13.345000	12.985000	13.0500	-2.539%	3,679,513	+8.582%
2026-02-27	13.3700	13.665000	13.272247	13.3900	-1.399%	5,837,158	+5.825%
2026-02-26	13.2200	13.660000	13.120000	13.5800	+3.427%	7,896,377	+4.345%
2026-02-25	13.0000	13.200000	12.740000	13.1300	+0.382%	5,533,908	+7.921%
2026-02-24	13.3000	13.330000	13.040100	13.0800	-1.654%	6,305,386	+8.333%
2026-02-23	13.4200	13.530000	13.075000	13.3000	-0.820%	3,261,569	+6.541%
2026-02-20	13.8300	13.890000	13.170000	13.4100	-3.456%	6,366,723	+5.667%
2026-02-19	12.3850	14.045000	12.385000	13.8900	+15.750%	17,254,470	+2.016%
2026-02-18	12.3800	12.390000	11.950000	12.0000	-2.597%	5,972,135	+18.083%
2026-02-17	12.4900	12.500000	12.115000	12.3200	-0.324%	5,524,714	+15.016%
2026-02-13	12.4200	12.548600	12.220000	12.3600	+0.162%	4,140,197	+14.644%
2026-02-12	12.5200	12.770000	12.015000	12.3400	-1.673%	6,446,815	+14.830%
2026-02-11	12.8400	12.960000	12.490000	12.5500	-2.486%	2,450,767	+12.908%
2026-02-10	12.8500	12.981600	12.790000	12.8700	+0.941%	5,510,706	+10.101%
2026-02-09	12.6500	12.900000	12.510000	12.7500	+0.711%	4,571,941	+11.137%
2026-02-06	12.6700	12.770000	12.545000	12.6600	+1.199%	4,632,650	+11.927%
2026-02-05	12.4200	12.870000	12.310000	12.5100	-3.917%	5,397,362	+13.269%
2026-02-04	12.7000	13.200000	12.660000	13.0200	+2.925%	3,485,949	+8.833%
2026-02-03	12.5300	12.689900	12.360000	12.6500	+0.717%	3,458,236	+12.016%
2026-02-02	12.3800	12.640000	12.300000	12.5600	+1.209%	3,975,746	+12.818%
2026-01-30	12.4000	12.680000	12.210000	12.4100	+0.242%	7,467,913	+14.182%
2026-01-29	12.3600	12.590000	12.210000	12.3800	+0.732%	5,597,954	+14.459%
2026-01-28	12.8300	12.870000	12.240000	12.2900	-3.834%	6,054,965	+15.297%
2026-01-27	12.6700	12.905000	12.550000	12.7800	-1.389%	3,994,273	+10.876%
2026-01-26	13.2600	13.440000	12.890000	12.9600	-2.115%	3,650,738	+9.336%
2026-01-23	12.9500	13.260000	12.905000	13.2400	+2.082%	4,221,116	+7.024%
2026-01-22	13.2200	13.335000	12.825000	12.9700	-1.593%	3,995,266	+9.252%
2026-01-21	13.3200	13.370000	12.975000	13.1800	+0.842%	4,292,760	+7.511%
2026-01-20	13.4500	13.535000	13.010000	13.0700	-3.614%	4,046,796	+8.416%
2026-01-16	13.3300	13.655000	13.290000	13.5600	+1.043%	2,984,951	+4.499%
2026-01-15	13.5400	13.610000	13.240100	13.4200	-0.813%	3,557,244	+5.589%
2026-01-14	13.2600	13.630000	13.260000	13.5300	+1.806%	4,333,715	+4.730%
2026-01-13	13.2600	13.365973	13.074500	13.2900	+0.302%	3,185,126	+6.622%
2026-01-12	13.2500	13.415000	13.110000	13.2500	-0.226%	4,076,678	+6.943%
2026-01-09	13.3700	13.450000	12.980000	13.2800	+0.989%	4,806,674	+6.702%
2026-01-08	12.7800	13.385000	12.740000	13.1500	+2.176%	5,129,325	+7.757%
2026-01-07	13.3300	13.465000	12.870000	12.8700	-2.574%	5,283,059	+10.101%
2026-01-06	13.0500	13.420000	12.990000	13.2100	+0.994%	7,568,878	+7.267%
2026-01-05	12.8900	13.240000	12.600000	13.0800	+1.082%	7,221,076	+8.333%
2026-01-02	12.9400	13.320000	12.700000	12.9400	+0.622%	6,550,068	+9.505%
2025-12-31	13.1000	13.250000	12.800000	12.8600	-3.743%	5,896,377	+10.187%
2025-12-30	12.7600	13.540000	12.730000	13.3600	+4.784%	8,063,939	+6.063%
2025-12-29	12.7400	12.840000	12.595000	12.7500	-0.468%	5,963,231	+11.137%
2025-12-26	12.5000	12.830000	12.400000	12.8100	+1.909%	4,520,811	+10.617%
2025-12-24	12.3200	12.580000	12.230000	12.5700	+3.033%	2,336,321	+12.729%
2025-12-23	12.3200	12.330000	12.085000	12.2000	-1.374%	3,774,430	+16.148%
2025-12-22	12.1900	12.500000	12.125000	12.3700	+1.310%	6,067,804	+14.551%
2025-12-19	12.3900	12.490000	12.195000	12.2100	-1.453%	6,936,759	+16.052%
2025-12-18	12.5000	12.540000	12.160000	12.3900	-1.900%	4,632,339	+14.366%
2025-12-17	12.6800	12.985000	12.580000	12.6300	+0.238%	5,044,352	+12.193%
2025-12-16	12.7900	13.055000	12.600000	12.6000	-1.486%	7,181,925	+12.460%
2025-12-15	12.7300	12.910000	12.630000	12.7900	+0.471%	6,975,134	+10.790%
2025-12-12	12.6500	12.830000	12.400000	12.7300	+1.922%	7,873,065	+11.312%
2025-12-11	12.4100	12.650000	12.265000	12.4900	+0.483%	8,845,812	+13.451%
2025-12-10	11.4000	12.550000	11.400000	12.4300	+10.391%	14,199,096	+13.998%
2025-12-09	10.6600	11.290000	10.650000	11.2600	+6.327%	7,547,111	+25.844%
2025-12-08	10.8000	11.065000	10.510000	10.5900	-1.488%	7,859,462	+33.805%
2025-12-05	11.0700	11.150000	10.690000	10.7500	-3.327%	6,339,569	+31.814%
2025-12-04	11.1100	11.200000	10.850000	11.1200	+0.361%	6,107,079	+27.428%
2025-12-03	11.1500	11.310000	10.980000	11.0800	-0.360%	5,834,896	+27.888%
2025-12-02	11.0250	11.330000	10.950000	11.1200	+1.183%	8,843,698	+27.428%
2025-12-01	10.7000	10.990000	10.620000	10.9900	+1.477%	7,510,929	+28.935%
2025-11-28	10.7900	10.930000	10.730000	10.8300	+0.371%	2,029,911	+30.840%
2025-11-26	10.5400	11.050000	10.490000	10.7900	+2.178%	5,599,803	+31.325%
2025-11-25	10.5200	10.710000	10.520000	10.5600	+0.860%	5,584,590	+34.186%
2025-11-24	10.4300	10.570000	10.278100	10.4700	+0.867%	8,942,710	+35.339%
2025-11-21	10.1200	10.640000	10.100000	10.3800	+2.569%	13,998,078	+36.513%
2025-11-20	10.4100	10.640000	10.120000	10.1200	-2.692%	6,290,571	+40.020%
2025-11-19	10.7600	10.960000	10.263500	10.4000	-3.793%	9,993,353	+36.250%
2025-11-18	10.9000	11.150000	10.750000	10.8100	-0.643%	5,690,273	+31.082%
2025-11-17	10.7600	11.000000	10.735000	10.8800	+0.834%	6,276,508	+30.239%
2025-11-14	10.7200	10.790000	10.500000	10.7900	+0.653%	9,007,282	+31.325%
2025-11-13	11.0000	11.050000	10.610000	10.7200	-2.986%	12,099,148	+32.183%
2025-11-12	11.2800	11.490000	11.040000	11.0500	-2.643%	6,596,053	+28.235%
2025-11-11	11.3800	11.560000	11.210000	11.3500	+0.531%	6,857,506	+24.846%
2025-11-10	11.7700	11.809900	11.250000	11.2900	-3.915%	7,364,539	+25.509%
2025-11-07	11.6400	11.820000	11.462500	11.7500	-0.927%	7,577,983	+20.596%
2025-11-06	12.4100	12.535000	11.490000	11.8600	-7.126%	12,968,329	+19.477%
2025-11-05	12.5700	12.795000	12.400000	12.7700	+3.067%	4,922,553	+10.963%
2025-11-04	12.7400	12.790000	12.350000	12.3900	-3.804%	4,138,083	+14.366%
2025-11-03	12.6200	12.895000	12.475000	12.8800	-0.078%	3,476,207	+10.016%
2025-10-31	12.5600	12.925000	12.410000	12.8900	+1.576%	4,353,530	+9.930%
2025-10-30	12.4400	12.830000	12.350000	12.6900	+1.196%	8,092,647	+11.663%
2025-10-29	13.3200	13.350000	12.455000	12.5400	-6.278%	8,458,537	+12.998%
2025-10-28	14.0000	14.000000	13.380000	13.3800	-4.972%	3,461,523	+5.904%
2025-10-27	13.8100	14.095000	13.660000	14.0800	+2.699%	4,275,192	+0.639%
2025-10-24	13.6800	13.850000	13.605000	13.7100	+0.513%	3,755,198	+3.355%
2025-10-23	13.6900	13.905000	13.460000	13.6400	-0.146%	6,113,734	+3.886%
2025-10-22	13.5600	13.945000	13.540000	13.6600	+0.737%	5,821,457	+3.734%
2025-10-21	13.6500	13.940000	13.545000	13.5600	-0.659%	5,967,794	+4.499%
2025-10-20	13.7500	13.850000	13.575000	13.6500	+0.073%	5,470,130	+3.810%
2025-10-17	13.6100	13.705000	13.470000	13.6400	-0.292%	4,620,944	+3.886%
2025-10-16	13.6600	13.870000	13.580000	13.6800	+0.662%	5,563,533	+3.582%
2025-10-15	13.4000	13.800000	13.340000	13.5900	+1.418%	6,249,910	+4.268%
2025-10-14	13.1700	13.609900	13.000000	13.4000	+0.676%	7,789,469	+5.746%
2025-10-13	13.4900	13.587000	13.020000	13.3100	-1.041%	5,000,020	+6.461%
2025-10-10	13.5700	13.680000	13.295000	13.4500	+0.373%	4,900,588	+5.353%
2025-10-09	13.5700	13.580000	13.335000	13.4000	-0.888%	4,755,274	+5.746%
2025-10-08	13.3400	13.550000	13.150000	13.5200	+1.349%	5,621,101	+4.808%
2025-10-07	13.5800	13.600000	13.165000	13.3400	-0.744%	6,553,638	+6.222%
2025-10-06	13.4300	13.730000	13.310000	13.4400	+3.464%	14,377,134	+5.432%
2025-10-03	12.4100	13.205000	12.330000	12.9900	+4.674%	8,627,054	+9.084%
2025-10-02	12.2000	12.410000	12.050000	12.4100	+0.812%	7,209,152	+14.182%
2025-10-01	12.2900	12.550000	12.250000	12.3100	+0.572%	4,794,805	+15.110%
2025-09-30	12.2500	12.335000	11.900000	12.2400	-2.002%	6,870,606	+15.768%
2025-09-29	12.2200	12.510000	11.965000	12.4900	+2.883%	7,558,522	+13.451%
2025-09-26	12.2600	12.470000	12.095000	12.1400	-0.247%	6,025,840	+16.722%
2025-09-25	12.4000	12.440000	12.135000	12.1700	-2.249%	5,004,517	+16.434%
2025-09-24	12.6500	12.700000	12.270000	12.4500	-1.503%	6,081,760	+13.815%
2025-09-23	12.6800	12.800000	12.435000	12.6400	-1.404%	11,801,971	+12.104%
2025-09-22	12.7500	12.930000	12.560000	12.8200	-0.078%	4,455,632	+10.530%
2025-09-19	13.0100	13.060000	12.830000	12.8300	-1.232%	8,341,411	+10.444%
2025-09-18	13.3100	13.355000	12.950000	12.9900	-1.962%	6,792,531	+9.084%
2025-09-17	13.8700	13.980000	13.235000	13.2500	-3.636%	4,542,936	+6.943%
2025-09-16	13.7200	13.780000	13.545000	13.7500	+0.733%	4,483,494	+3.055%
2025-09-15	13.8700	13.950000	13.560000	13.6500	-1.015%	5,644,473	+3.810%
2025-09-12	13.6100	13.845000	13.330000	13.7900	+1.323%	4,993,966	+2.756%
2025-09-11	13.1800	13.625000	13.180000	13.6100	+3.106%	8,707,479	+4.115%
2025-09-10	13.5100	13.550000	13.105000	13.2000	-2.077%	7,744,213	+7.348%
2025-09-09	13.5500	13.700000	13.380000	13.4800	-0.370%	10,067,283	+5.119%
2025-09-08	13.7500	13.915000	13.410000	13.5300	-3.150%	4,773,484	+4.730%
2025-09-05	14.0100	14.270000	13.870000	13.9700	+0.287%	5,685,698	+1.432%
2025-09-04	13.9400	14.030000	13.735000	13.9300	+0.360%	7,546,083	+1.723%
2025-09-03	14.0500	14.270000	13.825000	13.8800	-1.490%	6,508,703	+2.089%
2025-09-02	14.4100	14.440000	14.090000	14.0900	-2.424%	5,468,410	+0.568%
2025-08-29	14.5000	14.650000	14.385000	14.4400	-0.756%	6,248,181	-1.870%
2025-08-28	14.9700	15.090000	14.405100	14.5500	-2.349%	4,498,934	-2.612%
2025-08-27	14.8800	15.090000	14.785000	14.9000	+0.676%	3,886,391	-4.899%
2025-08-26	15.2500	15.560000	14.750000	14.8000	-4.393%	7,695,563	-4.257%
2025-08-25	14.9800	15.480000	14.920000	15.4800	+3.476%	5,001,279	-8.463%
2025-08-22	14.5600	15.040000	14.540000	14.9600	+3.745%	5,076,926	-5.281%
2025-08-21	14.4800	14.545000	14.320000	14.4200	-0.962%	3,468,052	-1.734%
2025-08-20	14.7900	14.895000	14.545000	14.5600	-1.087%	2,949,173	-2.679%
2025-08-19	14.4500	14.950000	14.450000	14.7200	+3.081%	2,440,078	-3.736%
2025-08-18	14.8300	14.900000	14.280000	14.2800	-3.838%	2,282,051	-0.770%
2025-08-15	14.8300	14.955000	14.730000	14.8500	+0.474%	1,940,895	-4.579%
2025-08-14	14.7000	14.900000	14.590000	14.7800	-1.335%	2,649,685	-4.127%
2025-08-13	14.6200	15.010000	14.610000	14.9800	+1.974%	3,151,631	-5.407%
2025-08-12	14.4500	14.770000	14.300000	14.6900	+2.441%	4,105,359	-3.540%
2025-08-11	14.4900	14.680000	14.230000	14.3400	-1.308%	5,545,745	-1.185%
2025-08-08	14.7700	15.105000	14.530000	14.5300	-1.022%	5,139,085	-2.478%
2025-08-07	16.1700	16.170000	14.630000	14.6800	-9.383%	11,022,529	-3.474%
2025-08-06	16.2900	16.360000	16.010000	16.2000	-1.460%	4,427,903	-12.531%
2025-08-05	15.7500	16.460000	15.690000	16.4400	+4.381%	6,341,397	-13.808%
2025-08-04	15.9100	15.920000	15.635000	15.7500	+0.255%	6,057,591	-10.032%
2025-08-01	16.1000	16.159400	15.450000	15.7100	-2.301%	4,915,592	-9.803%
2025-07-31	16.0200	16.390000	15.990000	16.0800	-0.495%	3,595,505	-11.878%
2025-07-30	16.6600	16.660000	16.000000	16.1600	-2.768%	2,192,133	-12.314%
2025-07-29	16.2900	16.665000	16.210000	16.6200	+2.403%	2,021,611	-14.741%
2025-07-28	16.5700	16.680000	16.220000	16.2300	-2.347%	2,131,522	-12.693%
2025-07-25	16.5900	16.695000	16.380000	16.6200	+0.484%	2,605,781	-14.741%
2025-07-24	16.7800	16.920000	16.480000	16.5400	-2.419%	2,256,244	-14.329%
2025-07-23	16.9800	17.120000	16.760000	16.9500	+0.059%	3,464,348	-16.401%
2025-07-22	16.4900	17.090000	16.490000	16.9400	+3.041%	3,265,528	-16.352%
2025-07-21	16.3500	16.580000	16.300000	16.4400	+1.859%	2,346,326	-13.808%
2025-07-18	16.3900	16.430000	16.075000	16.1400	-1.224%	1,516,366	-12.206%
2025-07-17	16.2000	16.415000	16.095000	16.3400	+0.678%	3,399,888	-13.280%
2025-07-16	16.3000	16.490000	16.094200	16.2300	+0.185%	3,235,733	-12.693%
2025-07-15	16.5200	16.620000	16.170000	16.2000	-0.978%	5,572,490	-12.531%
2025-07-14	16.6400	16.774500	16.255000	16.3600	-1.505%	3,293,558	-13.386%
2025-07-11	16.2400	16.650000	16.060000	16.6100	+0.302%	3,147,495	-14.690%
2025-07-10	16.3000	16.680000	16.180000	16.5600	+1.845%	2,393,867	-14.432%
2025-07-09	16.5600	16.665000	16.235000	16.2600	-1.035%	2,188,493	-12.854%
2025-07-08	16.3000	16.960000	16.280000	16.4300	+0.674%	3,328,650	-13.755%
2025-07-07	16.7800	17.000000	16.300000	16.3200	-3.318%	2,540,058	-13.174%
2025-07-03	16.9900	17.060000	16.860000	16.8800	-0.589%	1,067,060	-16.055%
2025-07-02	16.6500	17.020000	16.550000	16.9800	+1.982%	7,240,924	-16.549%
2025-07-01	16.6500	16.950000	16.385000	16.6500	+0.120%	4,655,274	-14.895%
2025-06-30	16.6500	16.695000	16.250000	16.6300	-1.423%	3,340,541	-14.793%
2025-06-27	16.8500	17.280000	16.770000	16.8700	0.000%	4,965,658	-16.005%
2025-06-26	16.5800	16.890000	16.450000	16.8700	+1.811%	4,100,623	-16.005%
2025-06-25	17.2000	17.295000	16.565000	16.5700	-4.606%	2,473,836	-14.484%
2025-06-24	16.9600	17.520000	16.955000	17.3700	+2.599%	2,689,011	-18.423%
2025-06-23	16.6600	17.000000	16.660000	16.9300	+0.834%	2,099,861	-16.302%
2025-06-20	16.8100	16.940000	16.660000	16.7900	-0.119%	2,408,177	-15.605%
2025-06-18	16.8100	17.030000	16.690000	16.8100	+0.060%	1,523,417	-15.705%
2025-06-17	16.7000	16.880000	16.600000	16.8000	+0.299%	2,324,071	-15.655%
2025-06-16	16.9700	17.110000	16.715000	16.7500	-0.534%	2,280,215	-15.403%
2025-06-13	17.2000	17.521000	16.740000	16.8400	-3.107%	2,215,550	-15.855%
2025-06-12	17.5000	17.750000	17.205000	17.3800	-2.140%	5,012,333	-18.470%
2025-06-11	17.8000	18.080000	17.690000	17.7600	+0.056%	4,225,007	-20.214%
2025-06-10	17.7500	17.905000	17.500000	17.7500	+1.024%	2,756,085	-20.169%
2025-06-09	17.3800	17.775300	17.200000	17.5700	+2.092%	3,472,160	-19.351%
2025-06-06	16.8700	17.220000	16.840000	17.2100	+2.258%	3,656,009	-17.664%
2025-06-05	16.5600	17.080000	16.320000	16.8300	+1.386%	2,653,681	-15.805%
2025-06-04	16.5500	16.870000	16.470000	16.6000	+0.789%	2,197,872	-14.639%
2025-06-03	16.2200	16.779900	16.110000	16.4700	+0.061%	3,276,499	-13.965%
2025-06-02	16.4700	16.550000	16.170000	16.4600	-0.664%	2,487,795	-13.913%
2025-05-30	16.6900	16.795000	16.410000	16.5700	-1.134%	3,047,030	-14.484%
2025-05-29	16.4500	16.875000	16.413900	16.7600	+2.759%	5,442,928	-15.453%
2025-05-28	16.7100	16.790000	16.285000	16.3100	-1.924%	4,677,581	-13.121%
2025-05-27	17.1000	17.170000	16.540000	16.6300	-1.130%	6,863,827	-14.793%
2025-05-23	16.9400	17.100000	16.700000	16.8200	-1.752%	3,142,529	-15.755%
2025-05-22	17.0100	17.255000	16.910000	17.1200	0.000%	2,529,751	-17.231%
2025-05-21	17.6300	17.750000	17.070000	17.1200	-3.712%	4,187,297	-17.231%
2025-05-20	18.0000	18.120000	17.705000	17.7800	-1.659%	1,676,546	-20.304%
2025-05-19	17.8000	18.225000	17.756000	18.0800	-0.659%	2,179,957	-21.626%
2025-05-16	17.9100	18.250000	17.850000	18.2000	+1.111%	3,900,155	-22.143%
2025-05-15	17.7600	18.065000	17.680000	18.0000	+0.334%	3,357,311	-21.278%
2025-05-14	17.6200	17.940000	17.450000	17.9400	+1.356%	4,771,650	-21.014%
2025-05-13	18.0200	18.020000	17.350000	17.7000	-0.729%	3,859,026	-19.944%
2025-05-12	17.6600	18.560000	17.480000	17.8300	+4.147%	6,741,171	-20.527%
2025-05-09	17.4400	17.440000	16.865000	17.1200	-1.269%	3,132,503	-17.231%
2025-05-08	17.9000	18.005000	16.560000	17.3400	-5.812%	7,297,227	-18.281%
2025-05-07	18.3200	18.540000	18.250000	18.4100	+1.098%	3,519,038	-23.031%
2025-05-06	18.5900	18.590000	18.090000	18.2100	-2.724%	3,078,140	-22.186%
2025-05-05	19.3000	19.400000	18.710000	18.7200	-3.753%	3,222,802	-24.306%
2025-05-02	19.5500	19.680000	19.140000	19.4500	+1.408%	2,163,991	-27.147%
2025-05-01	19.5300	19.810000	19.130000	19.1800	-0.827%	2,919,203	-26.121%
2025-04-30	19.8700	19.960000	18.830000	19.3400	-3.781%	4,474,049	-26.732%
2025-04-29	20.1400	20.260000	19.800000	20.1000	-0.099%	1,765,632	-29.502%
2025-04-28	19.8500	20.240000	19.760000	20.1200	+1.106%	1,985,781	-29.573%
2025-04-25	20.1100	20.300000	19.810000	19.9000	-1.241%	1,206,720	-28.794%
2025-04-24	20.2400	20.420000	20.022400	20.1500	-0.149%	1,090,066	-29.677%
2025-04-23	20.3100	20.750000	20.040000	20.1800	+1.662%	1,489,580	-29.782%
2025-04-22	19.8400	20.025000	19.678000	19.8500	+1.224%	1,412,269	-28.615%
2025-04-21	20.0100	20.020000	19.270000	19.6100	-2.969%	1,334,330	-27.741%
2025-04-17	19.6700	20.430000	19.630000	20.2100	+3.007%	1,866,621	-29.886%
2025-04-16	19.4300	19.980000	19.370000	19.6200	+1.605%	2,276,152	-27.778%
2025-04-15	19.3100	19.670000	19.230000	19.3100	-0.720%	1,744,437	-26.618%
2025-04-14	19.4600	19.660000	19.150000	19.4500	+1.144%	2,033,051	-27.147%
2025-04-11	18.8100	19.310000	18.340000	19.2300	+2.070%	2,280,582	-26.313%
2025-04-10	18.8900	19.180000	18.370000	18.8400	-3.385%	3,318,027	-24.788%
2025-04-09	17.2300	19.650000	16.665000	19.5000	+11.429%	4,157,217	-27.333%
2025-04-08	18.8400	19.100000	17.270000	17.5000	-4.788%	4,423,010	-19.029%
2025-04-07	18.6900	19.420000	17.841100	18.3800	-4.964%	3,180,791	-22.905%
2025-04-04	19.6800	19.805000	18.830000	19.3400	-5.150%	5,810,895	-26.732%
2025-04-03	21.2700	21.270000	20.070000	20.3900	-5.030%	3,429,100	-30.505%
2025-04-02	21.0700	21.590000	21.030000	21.4700	+1.657%	1,466,146	-34.001%
2025-04-01	21.4800	21.480000	20.770000	21.1200	-1.584%	2,718,683	-32.907%
2025-03-31	21.7600	21.945000	21.200000	21.4600	-1.920%	4,083,983	-33.970%
2025-03-28	21.6300	21.900000	21.550000	21.8800	+0.046%	3,075,099	-35.238%
2025-03-27	21.6500	22.030000	21.510000	21.8700	+0.970%	2,853,586	-35.208%
2025-03-26	21.5000	21.790000	21.370000	21.6600	+0.791%	1,398,679	-34.580%
2025-03-25	21.6200	21.650000	21.310000	21.4900	-0.509%	1,872,624	-34.062%
2025-03-24	21.2700	21.670000	21.150000	21.6000	+1.456%	1,610,844	-34.398%
2025-03-21	21.8200	22.100000	21.210000	21.2900	-2.652%	1,861,481	-33.443%
2025-03-20	22.0000	22.140000	21.645000	21.8700	-0.228%	1,781,831	-35.208%
2025-03-19	22.1400	22.140000	21.650000	21.9200	-0.994%	1,844,333	-35.356%
2025-03-18	21.9400	22.355000	21.839100	22.1400	+0.912%	1,615,609	-35.998%
2025-03-17	21.3200	22.125000	21.320000	21.9400	+2.619%	1,652,869	-35.415%
2025-03-14	20.8600	21.410000	20.770000	21.3800	+3.036%	2,075,036	-33.723%
2025-03-13	20.9600	21.620000	20.735000	20.7500	-1.284%	1,136,776	-31.711%
2025-03-12	21.2800	21.390000	20.700000	21.0200	-1.222%	1,951,711	-32.588%
2025-03-11	21.8500	22.180000	21.200000	21.2800	-2.475%	3,145,416	-33.412%
2025-03-10	22.6900	22.910000	21.560000	21.8200	-3.792%	2,785,787	-35.060%
2025-03-07	22.4600	22.930000	22.406000	22.6800	+0.845%	2,163,256	-37.522%
2025-03-06	22.6900	22.790000	22.210000	22.4900	-1.575%	1,375,331	-36.994%
2025-03-05	21.9100	23.030000	21.830000	22.8500	+4.005%	2,323,810	-37.987%
2025-03-04	22.3600	22.565000	21.960000	21.9700	-2.007%	1,816,237	-35.503%
2025-03-03	22.8600	22.930000	22.310000	22.4200	-2.224%	1,861,345	-36.798%
2025-02-28	22.8900	23.050000	22.650000	22.9300	-0.521%	8,950,869	-38.203%
2025-02-27	22.4200	23.520000	22.200100	23.0500	+2.673%	8,047,577	-38.525%
2025-02-26	22.2800	22.530000	22.200000	22.4500	+1.263%	3,383,938	-36.882%
2025-02-25	22.3700	22.662000	22.005000	22.1700	-0.761%	4,699,225	-36.085%
2025-02-24	22.0400	22.420000	21.890000	22.3400	+1.132%	3,608,293	-36.571%
2025-02-21	22.1300	22.365000	21.935000	22.0900	-1.030%	2,338,196	-35.853%
2025-02-20	22.4700	22.670000	21.640000	22.3200	+6.185%	3,907,680	-36.514%
2025-02-19	20.9600	21.240000	20.850000	21.0200	+0.286%	3,821,352	-32.588%
2025-02-18	21.3500	21.500000	20.950000	20.9600	-2.056%	2,214,055	-32.395%
2025-02-14	21.6200	21.900000	21.325000	21.4000	-0.326%	2,011,446	-33.785%
2025-02-13	21.3600	21.590000	21.300000	21.4700	+0.374%	1,399,251	-34.001%
2025-02-12	21.4500	21.665000	21.390000	21.3900	-1.610%	1,135,848	-33.754%