CPT
Camden Property Trust
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
97.63USD+0.899%(+0.87)604,856
CPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 97.51 | 98.02 | 96.68 | 97.58 | +0.847% | 604,856 | 0.000% |
| 2026-10-08 | 95.93 | 97.31 | 95.30 | 96.76 | +1.002% | 1,018,922 | +0.847% |
| 2026-10-07 | 97.67 | 97.90 | 95.78 | 95.80 | -1.895% | 775,712 | +1.858% |
| 2026-10-06 | 97.24 | 99.06 | 97.24 | 97.65 | +0.288% | 948,145 | -0.072% |
| 2026-10-05 | 96.01 | 97.61 | 95.51 | 97.37 | +1.469% | 960,173 | +0.216% |
| 2026-10-02 | 97.32 | 97.55 | 95.45 | 95.96 | -0.683% | 1,053,382 | +1.688% |
| 2026-10-01 | 96.50 | 96.92 | 95.63 | 96.62 | -0.114% | 1,364,319 | +0.994% |
| 2026-09-30 | 97.75 | 97.82 | 96.70 | 96.73 | -1.757% | 1,274,603 | +0.879% |
| 2026-09-29 | 98.19 | 99.19 | 97.63 | 98.46 | +0.061% | 1,352,306 | -0.894% |
| 2026-09-28 | 98.16 | 98.69 | 97.00 | 98.40 | +0.285% | 1,455,272 | -0.833% |
| 2026-09-25 | 97.33 | 98.51 | 96.89 | 98.12 | +0.729% | 1,550,750 | -0.550% |
| 2026-09-24 | 97.65 | 99.17 | 96.90 | 97.41 | -0.276% | 1,877,607 | +0.175% |
| 2026-09-23 | 98.73 | 99.69 | 97.62 | 97.68 | -1.641% | 1,369,444 | -0.102% |
| 2026-09-22 | 99.10 | 100.16 | 98.70 | 99.31 | +0.496% | 873,757 | -1.742% |
| 2026-09-21 | 99.20 | 99.45 | 98.28 | 98.82 | -0.303% | 1,513,392 | -1.255% |
| 2026-09-18 | 100.56 | 101.03 | 99.10 | 99.12 | -1.793% | 2,100,326 | -1.554% |
| 2026-09-17 | 101.83 | 101.87 | 100.85 | 100.93 | -0.365% | 962,901 | -3.319% |
| 2026-09-16 | 102.78 | 103.25 | 100.43 | 101.30 | -1.497% | 967,385 | -3.672% |
| 2026-09-15 | 103.54 | 103.97 | 102.55 | 102.84 | -0.953% | 804,289 | -5.115% |
| 2026-09-14 | 103.24 | 103.83 | 101.99 | 103.83 | +0.796% | 686,192 | -6.019% |
| 2026-09-11 | 102.92 | 103.69 | 102.08 | 103.01 | +0.498% | 987,480 | -5.271% |
| 2026-09-10 | 104.50 | 104.71 | 102.20 | 102.50 | -1.546% | 782,459 | -4.800% |
| 2026-09-09 | 105.04 | 105.61 | 103.46 | 104.11 | -0.573% | 1,097,639 | -6.272% |
| 2026-09-08 | 105.69 | 106.54 | 104.63 | 104.71 | -0.927% | 1,278,019 | -6.809% |
| 2026-09-04 | 104.78 | 106.16 | 104.70 | 105.69 | +0.085% | 811,117 | -7.673% |
| 2026-09-03 | 106.17 | 106.23 | 105.33 | 105.60 | +0.057% | 1,040,435 | -7.595% |
| 2026-09-02 | 106.44 | 106.44 | 104.93 | 105.54 | -0.396% | 785,938 | -7.542% |
| 2026-09-01 | 106.10 | 106.52 | 105.47 | 105.96 | +0.151% | 864,390 | -7.909% |
| 2026-08-31 | 106.08 | 106.26 | 104.97 | 105.80 | -0.517% | 1,300,539 | -7.769% |
| 2026-08-28 | 106.34 | 106.56 | 105.79 | 106.35 | +0.529% | 868,756 | -8.246% |
| 2026-08-27 | 106.93 | 107.44 | 105.64 | 105.79 | -1.691% | 659,374 | -7.761% |
| 2026-08-26 | 107.56 | 108.61 | 107.20 | 107.61 | -0.619% | 558,816 | -9.321% |
| 2026-08-25 | 108.50 | 109.10 | 107.76 | 108.28 | -0.797% | 798,004 | -9.882% |
| 2026-08-24 | 107.96 | 109.39 | 107.69 | 109.15 | +1.450% | 744,199 | -10.600% |
| 2026-08-21 | 108.08 | 108.50 | 107.25 | 107.59 | -0.306% | 1,246,250 | -9.304% |
| 2026-08-20 | 108.49 | 109.33 | 107.84 | 107.92 | -0.443% | 1,055,648 | -9.581% |
| 2026-08-19 | 108.63 | 109.20 | 107.52 | 108.40 | +1.044% | 709,493 | -9.982% |
| 2026-08-18 | 109.31 | 109.35 | 107.23 | 107.28 | -0.905% | 619,393 | -9.042% |
| 2026-08-17 | 110.02 | 110.02 | 108.02 | 108.26 | -1.903% | 617,417 | -9.865% |
| 2026-08-14 | 109.66 | 111.25 | 109.66 | 110.36 | -0.100% | 781,399 | -11.580% |
| 2026-08-13 | 109.05 | 111.04 | 108.78 | 110.47 | +1.928% | 795,981 | -11.668% |
| 2026-08-12 | 107.91 | 108.93 | 107.38 | 108.38 | +0.083% | 767,798 | -9.965% |
| 2026-08-11 | 108.67 | 109.24 | 108.25 | 108.29 | -0.724% | 775,532 | -9.890% |
| 2026-08-10 | 111.50 | 111.50 | 108.81 | 109.08 | -2.546% | 755,067 | -10.543% |
| 2026-08-07 | 111.24 | 112.15 | 110.44 | 111.93 | +1.075% | 767,712 | -12.821% |
| 2026-08-06 | 113.15 | 113.15 | 110.20 | 110.74 | -1.045% | 613,644 | -11.884% |
| 2026-08-05 | 111.51 | 111.99 | 110.39 | 111.91 | +0.793% | 695,594 | -12.805% |
| 2026-08-04 | 109.68 | 111.22 | 109.22 | 111.03 | +0.280% | 1,067,697 | -12.114% |
| 2026-08-03 | 110.74 | 111.92 | 109.86 | 110.72 | -0.081% | 1,213,108 | -11.868% |
| 2026-07-31 | 111.67 | 113.24 | 108.96 | 110.81 | -2.189% | 1,874,140 | -11.939% |
| 2026-07-30 | 115.17 | 115.35 | 112.65 | 113.29 | -2.647% | 1,806,895 | -13.867% |
| 2026-07-29 | 115.59 | 116.84 | 115.05 | 116.37 | +1.156% | 1,071,410 | -16.147% |
| 2026-07-28 | 113.92 | 115.75 | 113.89 | 115.04 | +1.950% | 1,315,008 | -15.177% |
| 2026-07-27 | 113.55 | 113.92 | 112.61 | 112.84 | -0.783% | 614,052 | -13.524% |
| 2026-07-24 | 113.63 | 113.91 | 112.68 | 113.73 | +0.789% | 792,864 | -14.200% |
| 2026-07-23 | 112.06 | 113.83 | 112.06 | 112.84 | +0.741% | 713,816 | -13.524% |
| 2026-07-22 | 112.32 | 112.50 | 111.49 | 112.01 | -0.071% | 730,029 | -12.883% |
| 2026-07-21 | 112.69 | 112.95 | 111.88 | 112.09 | -0.682% | 836,887 | -12.945% |
| 2026-07-20 | 113.21 | 113.82 | 112.49 | 112.86 | -0.097% | 782,903 | -13.539% |
| 2026-07-17 | 115.00 | 115.64 | 111.94 | 112.97 | -1.397% | 1,047,062 | -13.623% |
| 2026-07-16 | 112.70 | 114.86 | 112.19 | 114.57 | +2.414% | 2,115,814 | -14.829% |
| 2026-07-15 | 113.65 | 113.70 | 111.47 | 111.87 | -0.982% | 1,076,165 | -12.774% |
| 2026-07-14 | 114.24 | 114.42 | 112.79 | 112.98 | -1.060% | 1,234,879 | -13.631% |
| 2026-07-13 | 113.55 | 114.60 | 112.76 | 114.19 | +1.089% | 712,786 | -14.546% |
| 2026-07-10 | 113.83 | 114.16 | 112.56 | 112.96 | -0.291% | 670,503 | -13.615% |
| 2026-07-09 | 114.44 | 114.80 | 113.10 | 113.29 | -0.605% | 706,680 | -13.867% |
| 2026-07-08 | 117.00 | 117.00 | 113.88 | 113.98 | -3.062% | 943,833 | -14.388% |
| 2026-07-07 | 118.00 | 119.81 | 117.48 | 117.58 | +0.539% | 776,239 | -17.010% |
| 2026-07-06 | 116.93 | 117.15 | 116.12 | 116.95 | -0.256% | 571,898 | -16.563% |
| 2026-07-02 | 115.97 | 117.33 | 115.29 | 117.25 | +1.375% | 808,883 | -16.776% |
| 2026-07-01 | 114.90 | 117.56 | 114.90 | 115.66 | +1.022% | 1,147,561 | -15.632% |
| 2026-06-30 | 114.76 | 115.63 | 113.88 | 114.49 | -1.927% | 847,018 | -14.770% |
| 2026-06-29 | 115.96 | 116.75 | 115.38 | 116.74 | +0.370% | 745,617 | -16.413% |
| 2026-06-26 | 114.31 | 116.37 | 114.23 | 116.31 | +2.395% | 1,370,413 | -16.104% |
| 2026-06-25 | 111.49 | 113.83 | 111.49 | 113.59 | +2.094% | 938,939 | -14.095% |
| 2026-06-24 | 110.54 | 111.95 | 110.27 | 111.26 | +0.688% | 876,747 | -12.296% |
| 2026-06-23 | 109.76 | 110.62 | 109.14 | 110.50 | +1.395% | 936,467 | -11.692% |
| 2026-06-22 | 109.98 | 109.98 | 107.97 | 108.98 | -0.009% | 1,182,356 | -10.461% |
| 2026-06-18 | 111.26 | 111.26 | 108.90 | 108.99 | -0.329% | 2,828,916 | -10.469% |
| 2026-06-17 | 112.19 | 112.45 | 108.54 | 109.35 | -2.679% | 1,616,206 | -10.764% |
| 2026-06-16 | 113.49 | 114.39 | 111.56 | 112.36 | -1.004% | 1,308,827 | -13.154% |
| 2026-06-15 | 114.67 | 115.47 | 113.25 | 113.50 | -1.287% | 1,221,291 | -14.026% |
| 2026-06-12 | 114.66 | 116.16 | 114.39 | 114.98 | +0.472% | 988,971 | -15.133% |
| 2026-06-11 | 115.31 | 116.59 | 113.95 | 114.44 | -0.754% | 1,091,537 | -14.733% |
| 2026-06-10 | 114.66 | 116.57 | 114.29 | 115.31 | -0.078% | 1,030,187 | -15.376% |
| 2026-06-09 | 113.43 | 115.53 | 112.82 | 115.40 | +2.151% | 1,785,137 | -15.442% |
| 2026-06-08 | 112.71 | 113.73 | 112.12 | 112.97 | +0.329% | 1,998,284 | -13.623% |
| 2026-06-05 | 111.60 | 113.57 | 111.15 | 112.60 | +0.527% | 1,606,850 | -13.339% |
| 2026-06-04 | 110.00 | 112.04 | 108.94 | 112.01 | +2.865% | 1,345,690 | -12.883% |
| 2026-06-03 | 105.73 | 109.35 | 105.63 | 108.89 | +2.630% | 1,042,767 | -10.387% |
| 2026-06-02 | 106.25 | 106.46 | 104.97 | 106.10 | +0.019% | 1,119,766 | -8.030% |
| 2026-06-01 | 106.00 | 108.15 | 105.75 | 106.08 | -0.450% | 1,007,304 | -8.013% |
| 2026-05-29 | 107.60 | 107.89 | 106.03 | 106.56 | -1.352% | 1,696,425 | -8.427% |
| 2026-05-28 | 108.07 | 108.80 | 107.47 | 108.02 | -0.065% | 818,893 | -9.665% |
| 2026-05-27 | 108.01 | 109.11 | 107.87 | 108.09 | +0.325% | 1,228,689 | -9.723% |
| 2026-05-26 | 108.10 | 108.48 | 107.01 | 107.74 | +0.251% | 855,124 | -9.430% |
| 2026-05-22 | 106.46 | 108.00 | 105.95 | 107.47 | +1.224% | 1,251,785 | -9.203% |
| 2026-05-21 | 106.01 | 106.56 | 104.08 | 106.17 | -0.113% | 754,740 | -8.091% |
| 2026-05-20 | 105.32 | 107.28 | 104.51 | 106.29 | +1.171% | 1,129,696 | -8.195% |
| 2026-05-19 | 104.50 | 105.40 | 103.70 | 105.06 | +0.430% | 1,354,790 | -7.120% |
| 2026-05-18 | 102.94 | 104.73 | 102.78 | 104.61 | +1.969% | 834,403 | -6.720% |
| 2026-05-15 | 104.21 | 104.64 | 102.51 | 102.59 | -1.346% | 1,694,254 | -4.884% |
| 2026-05-14 | 104.70 | 104.98 | 103.33 | 103.99 | -1.291% | 1,385,761 | -6.164% |
| 2026-05-13 | 104.60 | 105.54 | 104.03 | 105.35 | +0.114% | 710,654 | -7.375% |
| 2026-05-12 | 105.38 | 105.48 | 104.00 | 105.23 | +0.295% | 756,022 | -7.270% |
| 2026-05-11 | 104.65 | 105.45 | 104.13 | 104.92 | +1.108% | 1,047,599 | -6.996% |
| 2026-05-08 | 104.06 | 104.50 | 103.08 | 103.77 | -0.288% | 1,084,885 | -5.965% |
| 2026-05-07 | 104.08 | 105.07 | 103.91 | 104.07 | -0.706% | 2,001,120 | -6.236% |
| 2026-05-06 | 105.08 | 105.88 | 104.55 | 104.81 | +0.076% | 1,501,197 | -6.898% |
| 2026-05-05 | 104.41 | 105.76 | 103.69 | 104.73 | +0.335% | 900,012 | -6.827% |
| 2026-05-04 | 103.93 | 106.04 | 103.53 | 104.38 | -0.067% | 834,786 | -6.515% |
| 2026-05-01 | 106.06 | 106.31 | 102.80 | 104.45 | -0.543% | 1,791,956 | -6.577% |
| 2026-04-30 | 106.05 | 106.48 | 104.48 | 105.02 | -0.285% | 1,396,251 | -7.084% |
| 2026-04-29 | 105.54 | 106.90 | 105.02 | 105.32 | -0.576% | 1,544,669 | -7.349% |
| 2026-04-28 | 102.43 | 106.16 | 101.91 | 105.93 | +4.262% | 1,455,292 | -7.883% |
| 2026-04-27 | 101.76 | 102.39 | 101.10 | 101.60 | -0.147% | 1,049,226 | -3.957% |
| 2026-04-24 | 102.44 | 102.92 | 101.28 | 101.75 | -0.664% | 859,282 | -4.098% |
| 2026-04-23 | 100.72 | 102.94 | 100.72 | 102.43 | +0.936% | 737,851 | -4.735% |
| 2026-04-22 | 102.85 | 103.00 | 101.08 | 101.48 | -0.976% | 1,110,201 | -3.843% |
| 2026-04-21 | 104.53 | 104.70 | 102.39 | 102.48 | -2.176% | 946,658 | -4.781% |
| 2026-04-20 | 102.97 | 104.95 | 102.58 | 104.76 | +1.315% | 945,018 | -6.854% |
| 2026-04-17 | 100.52 | 103.85 | 100.52 | 103.40 | +3.214% | 1,372,003 | -5.629% |
| 2026-04-16 | 101.19 | 101.94 | 99.69 | 100.18 | -1.184% | 1,380,144 | -2.595% |
| 2026-04-15 | 101.68 | 101.92 | 100.46 | 101.38 | -0.393% | 951,081 | -3.748% |
| 2026-04-14 | 101.18 | 102.13 | 100.04 | 101.78 | +0.952% | 1,053,888 | -4.127% |
| 2026-04-13 | 101.62 | 101.62 | 99.73 | 100.82 | -1.108% | 838,871 | -3.214% |
| 2026-04-10 | 100.96 | 102.33 | 100.73 | 101.95 | +1.101% | 928,721 | -4.286% |
| 2026-04-09 | 101.82 | 102.22 | 100.50 | 100.84 | -1.398% | 1,277,625 | -3.233% |
| 2026-04-08 | 101.89 | 102.71 | 101.49 | 102.27 | +1.428% | 1,298,676 | -4.586% |
| 2026-04-07 | 101.08 | 102.08 | 100.46 | 100.83 | -0.257% | 1,377,768 | -3.223% |
| 2026-04-06 | 100.76 | 102.01 | 100.36 | 101.09 | +0.328% | 1,169,294 | -3.472% |
| 2026-04-02 | 97.51 | 100.94 | 97.40 | 100.76 | +2.534% | 1,414,499 | -3.156% |
| 2026-04-01 | 98.31 | 98.96 | 97.55 | 98.27 | +0.625% | 1,475,653 | -0.702% |
| 2026-03-31 | 98.16 | 98.67 | 97.04 | 97.66 | -0.184% | 1,695,096 | -0.082% |
| 2026-03-30 | 97.91 | 98.81 | 96.95 | 97.84 | +0.908% | 1,361,260 | -0.266% |
| 2026-03-27 | 97.06 | 97.98 | 96.53 | 96.96 | -0.727% | 1,366,173 | +0.639% |
| 2026-03-26 | 97.14 | 98.56 | 97.14 | 97.67 | +0.339% | 1,021,990 | -0.092% |
| 2026-03-25 | 98.62 | 98.62 | 97.13 | 97.34 | -0.582% | 810,675 | +0.247% |
| 2026-03-24 | 97.44 | 98.75 | 96.97 | 97.91 | -0.245% | 927,185 | -0.337% |
| 2026-03-23 | 99.00 | 99.68 | 97.99 | 98.15 | +0.811% | 2,537,992 | -0.581% |
| 2026-03-20 | 99.24 | 99.85 | 96.71 | 97.36 | -2.327% | 2,117,583 | +0.226% |
| 2026-03-19 | 101.63 | 101.63 | 98.95 | 99.68 | -0.668% | 982,642 | -2.107% |
| 2026-03-18 | 101.06 | 101.37 | 100.10 | 100.35 | -1.434% | 803,009 | -2.760% |
| 2026-03-17 | 100.89 | 102.32 | 100.89 | 101.81 | +1.022% | 827,893 | -4.155% |
| 2026-03-16 | 101.49 | 101.94 | 100.74 | 100.78 | +0.169% | 960,238 | -3.175% |
| 2026-03-13 | 103.17 | 103.77 | 100.39 | 100.61 | -1.111% | 721,939 | -3.012% |
| 2026-03-12 | 101.45 | 102.94 | 101.11 | 101.74 | -0.098% | 1,171,217 | -4.089% |
| 2026-03-11 | 102.78 | 102.86 | 100.68 | 101.84 | -1.708% | 815,270 | -4.183% |
| 2026-03-10 | 104.52 | 104.90 | 102.69 | 103.61 | -1.427% | 864,793 | -5.820% |
| 2026-03-09 | 105.28 | 105.91 | 103.11 | 105.11 | -1.333% | 1,044,962 | -7.164% |
| 2026-03-06 | 107.63 | 107.92 | 105.64 | 106.53 | -1.942% | 914,088 | -8.401% |
| 2026-03-05 | 107.78 | 108.95 | 107.74 | 108.64 | -0.101% | 637,124 | -10.180% |
| 2026-03-04 | 107.64 | 108.88 | 107.01 | 108.75 | +0.518% | 610,578 | -10.271% |
| 2026-03-03 | 108.19 | 108.80 | 106.79 | 108.19 | -0.997% | 873,365 | -9.807% |
| 2026-03-02 | 108.26 | 109.48 | 108.03 | 109.28 | +0.868% | 1,412,664 | -10.706% |
| 2026-02-27 | 109.50 | 110.00 | 107.73 | 108.34 | -1.724% | 1,113,650 | -9.932% |
| 2026-02-26 | 109.27 | 110.89 | 109.22 | 110.24 | +1.286% | 729,148 | -11.484% |
| 2026-02-25 | 108.75 | 109.87 | 107.76 | 108.84 | +0.083% | 821,256 | -10.345% |
| 2026-02-24 | 107.93 | 109.00 | 107.89 | 108.75 | +0.508% | 1,069,765 | -10.271% |
| 2026-02-23 | 107.87 | 109.61 | 107.40 | 108.20 | +0.933% | 1,209,591 | -9.815% |
| 2026-02-20 | 108.83 | 109.16 | 107.12 | 107.20 | -1.280% | 1,080,503 | -8.974% |
| 2026-02-19 | 107.80 | 109.10 | 107.11 | 108.59 | +0.018% | 696,522 | -10.139% |
| 2026-02-18 | 108.58 | 109.12 | 108.00 | 108.57 | +0.185% | 611,266 | -10.123% |
| 2026-02-17 | 109.44 | 109.64 | 107.13 | 108.37 | -0.147% | 1,127,840 | -9.957% |
| 2026-02-13 | 107.97 | 109.35 | 107.56 | 108.53 | +0.977% | 1,388,741 | -10.089% |
| 2026-02-12 | 111.88 | 111.88 | 105.97 | 107.48 | -2.961% | 1,786,851 | -9.211% |
| 2026-02-11 | 110.67 | 112.50 | 109.50 | 110.76 | +0.317% | 1,122,632 | -11.900% |
| 2026-02-10 | 107.85 | 110.75 | 107.46 | 110.41 | +2.345% | 936,098 | -11.620% |
| 2026-02-09 | 106.72 | 108.13 | 106.17 | 107.88 | +1.172% | 1,817,847 | -9.548% |
| 2026-02-06 | 107.13 | 109.09 | 105.08 | 106.63 | +0.056% | 2,418,843 | -8.487% |
| 2026-02-05 | 108.91 | 108.91 | 104.85 | 106.57 | -1.969% | 1,910,622 | -8.436% |
| 2026-02-04 | 107.59 | 110.21 | 106.79 | 108.71 | +1.674% | 1,561,096 | -10.238% |
| 2026-02-03 | 107.13 | 108.26 | 106.17 | 106.92 | -0.354% | 1,247,380 | -8.736% |
| 2026-02-02 | 108.96 | 109.37 | 107.26 | 107.30 | -1.605% | 1,607,927 | -9.059% |
| 2026-01-30 | 108.15 | 109.55 | 107.26 | 109.05 | +0.046% | 1,470,753 | -10.518% |
| 2026-01-29 | 107.97 | 109.02 | 106.86 | 109.00 | +1.660% | 2,103,446 | -10.477% |
| 2026-01-28 | 109.37 | 109.42 | 106.62 | 107.22 | -1.561% | 1,014,880 | -8.991% |
| 2026-01-27 | 107.88 | 109.22 | 107.86 | 108.92 | +0.833% | 1,233,127 | -10.411% |
| 2026-01-26 | 108.06 | 108.32 | 107.12 | 108.02 | +0.148% | 1,037,275 | -9.665% |
| 2026-01-23 | 106.12 | 107.88 | 106.12 | 107.86 | +1.306% | 711,873 | -9.531% |
| 2026-01-22 | 107.31 | 109.18 | 106.32 | 106.47 | -1.808% | 1,153,142 | -8.350% |
| 2026-01-21 | 107.50 | 108.70 | 107.31 | 108.43 | +1.100% | 784,517 | -10.006% |
| 2026-01-20 | 108.60 | 108.89 | 106.83 | 107.25 | -2.055% | 1,077,825 | -9.016% |
| 2026-01-16 | 107.36 | 110.14 | 107.08 | 109.50 | +1.061% | 802,662 | -10.886% |
| 2026-01-15 | 108.68 | 108.93 | 107.50 | 108.35 | +0.473% | 1,180,181 | -9.940% |
| 2026-01-14 | 107.66 | 108.93 | 107.23 | 107.84 | +0.223% | 1,571,807 | -9.514% |
| 2026-01-13 | 107.57 | 108.16 | 105.69 | 107.60 | +0.205% | 2,238,570 | -9.312% |
| 2026-01-12 | 109.01 | 109.21 | 106.66 | 107.38 | -1.305% | 1,334,039 | -9.126% |
| 2026-01-09 | 111.22 | 111.61 | 108.41 | 108.80 | -2.308% | 1,979,962 | -10.313% |
| 2026-01-08 | 107.89 | 111.58 | 107.40 | 111.37 | +2.901% | 1,607,827 | -12.382% |
| 2026-01-07 | 110.89 | 111.33 | 108.16 | 108.23 | -1.886% | 2,212,721 | -9.840% |
| 2026-01-06 | 108.13 | 110.60 | 108.13 | 110.31 | +1.109% | 1,121,532 | -11.540% |
| 2026-01-05 | 109.99 | 110.92 | 109.00 | 109.10 | -0.971% | 1,433,959 | -10.559% |
| 2026-01-02 | 109.62 | 110.70 | 108.85 | 110.17 | +0.082% | 1,081,799 | -11.428% |
| 2025-12-31 | 110.71 | 110.86 | 110.04 | 110.08 | -0.578% | 763,651 | -11.355% |
| 2025-12-30 | 110.01 | 110.86 | 109.36 | 110.72 | +0.664% | 927,654 | -11.868% |
| 2025-12-29 | 109.66 | 110.20 | 109.07 | 109.99 | +0.668% | 914,699 | -11.283% |
| 2025-12-26 | 108.29 | 109.27 | 108.02 | 109.26 | +0.636% | 701,705 | -10.690% |
| 2025-12-24 | 108.21 | 109.18 | 107.77 | 108.57 | +0.714% | 405,693 | -10.123% |
| 2025-12-23 | 108.78 | 108.78 | 107.06 | 107.80 | -0.663% | 1,051,509 | -9.481% |
| 2025-12-22 | 107.11 | 108.77 | 106.51 | 108.52 | +1.156% | 1,499,114 | -10.081% |
| 2025-12-19 | 107.68 | 108.10 | 106.98 | 107.28 | -0.777% | 3,025,156 | -9.042% |
| 2025-12-18 | 108.16 | 108.79 | 107.67 | 108.12 | +0.306% | 2,830,015 | -9.748% |
| 2025-12-17 | 104.53 | 108.06 | 104.53 | 107.79 | +2.258% | 2,204,659 | -9.472% |
| 2025-12-16 | 104.97 | 105.68 | 103.98 | 105.41 | +0.726% | 1,827,200 | -7.428% |
| 2025-12-15 | 104.75 | 105.00 | 103.40 | 104.65 | +0.403% | 2,086,734 | -6.756% |
| 2025-12-12 | 104.60 | 105.25 | 103.69 | 104.23 | +0.058% | 979,832 | -6.380% |
| 2025-12-11 | 103.40 | 104.51 | 102.95 | 104.17 | +1.008% | 867,191 | -6.326% |
| 2025-12-10 | 101.82 | 103.77 | 101.82 | 103.13 | +1.416% | 1,049,952 | -5.382% |
| 2025-12-09 | 103.10 | 103.79 | 101.58 | 101.69 | -0.974% | 1,031,684 | -4.042% |
| 2025-12-08 | 103.54 | 103.89 | 102.47 | 102.69 | -1.146% | 1,264,005 | -4.976% |
| 2025-12-05 | 104.00 | 105.01 | 103.46 | 103.88 | -0.603% | 764,310 | -6.065% |
| 2025-12-04 | 105.50 | 106.43 | 104.40 | 104.51 | -0.995% | 928,524 | -6.631% |
| 2025-12-03 | 106.13 | 106.77 | 105.31 | 105.56 | -0.415% | 939,513 | -7.560% |
| 2025-12-02 | 106.20 | 106.56 | 105.47 | 106.00 | -0.057% | 920,305 | -7.943% |
| 2025-12-01 | 105.97 | 106.97 | 105.71 | 106.06 | -0.263% | 626,064 | -7.995% |
| 2025-11-28 | 105.96 | 106.81 | 105.67 | 106.34 | +0.292% | 382,266 | -8.238% |
| 2025-11-26 | 105.76 | 106.98 | 105.76 | 106.03 | -0.141% | 830,378 | -7.969% |
| 2025-11-25 | 104.73 | 106.94 | 104.51 | 106.18 | +1.472% | 1,141,557 | -8.099% |
| 2025-11-24 | 104.98 | 105.25 | 104.08 | 104.64 | -0.561% | 8,295,857 | -6.747% |
| 2025-11-21 | 103.88 | 105.80 | 103.78 | 105.23 | +1.417% | 1,599,959 | -7.270% |
| 2025-11-20 | 102.78 | 104.32 | 102.75 | 103.76 | +1.566% | 1,492,547 | -5.956% |
| 2025-11-19 | 102.28 | 102.65 | 101.60 | 102.16 | +0.127% | 1,057,438 | -4.483% |
| 2025-11-18 | 102.20 | 102.57 | 101.47 | 102.03 | -0.117% | 1,160,747 | -4.361% |
| 2025-11-17 | 103.09 | 103.78 | 101.78 | 102.15 | -0.497% | 1,294,000 | -4.474% |
| 2025-11-14 | 102.10 | 102.81 | 101.26 | 102.66 | +0.884% | 1,363,769 | -4.948% |
| 2025-11-13 | 102.24 | 102.93 | 101.56 | 101.76 | -0.906% | 1,031,114 | -4.108% |
| 2025-11-12 | 103.06 | 103.64 | 102.23 | 102.69 | -0.955% | 1,402,254 | -4.976% |
| 2025-11-11 | 102.90 | 103.93 | 101.81 | 103.68 | +1.250% | 1,415,520 | -5.883% |
| 2025-11-10 | 101.30 | 102.46 | 101.04 | 102.40 | +0.609% | 1,295,444 | -4.707% |
| 2025-11-07 | 99.50 | 102.33 | 99.44 | 101.78 | +2.508% | 2,274,681 | -4.127% |
| 2025-11-06 | 101.24 | 101.89 | 99.25 | 99.29 | -2.485% | 2,260,781 | -1.722% |
| 2025-11-05 | 101.50 | 102.16 | 100.78 | 101.82 | +0.414% | 1,960,419 | -4.164% |
| 2025-11-04 | 98.92 | 101.47 | 98.90 | 101.40 | +1.410% | 2,318,711 | -3.767% |
| 2025-11-03 | 98.31 | 100.05 | 97.88 | 99.99 | +0.513% | 1,300,455 | -2.410% |
| 2025-10-31 | 99.26 | 100.53 | 98.78 | 99.48 | +0.131% | 1,067,440 | -1.910% |
| 2025-10-30 | 98.02 | 99.59 | 97.39 | 99.35 | +1.814% | 2,434,975 | -1.782% |
| 2025-10-29 | 100.67 | 100.80 | 97.17 | 97.58 | -3.786% | 2,364,475 | 0.000% |
| 2025-10-28 | 103.53 | 103.78 | 101.11 | 101.42 | -2.631% | 1,164,384 | -3.786% |
| 2025-10-27 | 104.79 | 104.92 | 103.52 | 104.16 | -0.857% | 838,613 | -6.317% |
| 2025-10-24 | 105.50 | 105.95 | 104.98 | 105.06 | +0.076% | 1,804,319 | -7.120% |
| 2025-10-23 | 104.45 | 105.16 | 103.30 | 104.98 | +0.556% | 1,249,426 | -7.049% |
| 2025-10-22 | 103.76 | 104.96 | 102.91 | 104.40 | +0.948% | 705,806 | -6.533% |
| 2025-10-21 | 103.43 | 104.30 | 102.81 | 103.42 | +0.320% | 546,524 | -5.647% |
| 2025-10-20 | 102.54 | 103.43 | 102.51 | 103.09 | +0.674% | 541,416 | -5.345% |
| 2025-10-17 | 101.97 | 103.01 | 101.70 | 102.40 | +0.540% | 897,964 | -4.707% |
| 2025-10-16 | 102.09 | 102.69 | 101.39 | 101.85 | +0.147% | 871,663 | -4.192% |
| 2025-10-15 | 102.06 | 103.47 | 101.23 | 101.70 | -0.421% | 926,983 | -4.051% |
| 2025-10-14 | 101.69 | 102.43 | 100.62 | 102.13 | +0.314% | 1,478,346 | -4.455% |
| 2025-10-13 | 101.56 | 102.28 | 101.39 | 101.81 | +0.138% | 1,112,539 | -4.155% |
| 2025-10-10 | 101.99 | 102.51 | 100.60 | 101.67 | -0.265% | 836,186 | -4.023% |
| 2025-10-09 | 103.38 | 103.73 | 101.64 | 101.94 | -1.087% | 842,599 | -4.277% |
| 2025-10-08 | 102.81 | 103.55 | 102.54 | 103.06 | -0.300% | 597,615 | -5.317% |
| 2025-10-07 | 103.00 | 104.13 | 102.36 | 103.37 | +0.398% | 778,256 | -5.601% |
| 2025-10-06 | 104.69 | 104.97 | 102.78 | 102.96 | -1.190% | 807,808 | -5.225% |
| 2025-10-03 | 104.78 | 105.30 | 104.14 | 104.20 | -0.211% | 769,166 | -6.353% |
| 2025-10-02 | 105.20 | 105.50 | 104.14 | 104.42 | -1.108% | 675,015 | -6.550% |
| 2025-10-01 | 106.62 | 107.11 | 105.09 | 105.59 | -1.114% | 980,362 | -7.586% |
| 2025-09-30 | 105.69 | 106.82 | 105.02 | 106.78 | +0.216% | 969,377 | -8.616% |
| 2025-09-29 | 106.70 | 106.77 | 105.96 | 106.55 | -0.421% | 762,046 | -8.419% |
| 2025-09-26 | 106.72 | 107.64 | 106.15 | 107.00 | +0.896% | 790,905 | -8.804% |
| 2025-09-25 | 107.48 | 107.84 | 105.89 | 106.05 | -1.073% | 785,451 | -7.987% |
| 2025-09-24 | 108.13 | 108.57 | 107.02 | 107.20 | -0.777% | 676,867 | -8.974% |
| 2025-09-23 | 108.27 | 108.60 | 107.36 | 108.04 | -0.129% | 762,362 | -9.682% |
| 2025-09-22 | 107.86 | 108.38 | 106.94 | 108.18 | +0.213% | 687,151 | -9.798% |
| 2025-09-19 | 107.30 | 108.83 | 106.91 | 107.95 | +0.587% | 1,770,844 | -9.606% |
| 2025-09-18 | 106.31 | 107.75 | 106.24 | 107.32 | +0.798% | 913,644 | -9.076% |
| 2025-09-17 | 106.46 | 108.58 | 106.18 | 106.47 | -0.607% | 1,182,086 | -8.350% |
| 2025-09-16 | 108.54 | 108.95 | 106.90 | 107.12 | -1.153% | 935,659 | -8.906% |
| 2025-09-15 | 109.83 | 109.91 | 108.14 | 108.37 | -1.041% | 756,869 | -9.957% |
| 2025-09-12 | 110.72 | 110.78 | 109.24 | 109.51 | -1.129% | 514,761 | -10.894% |
| 2025-09-11 | 108.85 | 110.98 | 108.85 | 110.76 | +1.755% | 607,366 | -11.900% |
| 2025-09-10 | 111.42 | 112.26 | 108.66 | 108.85 | -2.490% | 1,091,571 | -10.354% |
| 2025-09-09 | 109.86 | 111.80 | 109.86 | 111.63 | +0.640% | 1,062,131 | -12.586% |
| 2025-09-08 | 110.00 | 111.00 | 110.00 | 110.92 | -0.395% | 651,230 | -12.027% |
| 2025-09-05 | 111.00 | 112.27 | 110.76 | 111.36 | +0.924% | 995,352 | -12.374% |
| 2025-09-04 | 109.91 | 110.48 | 109.17 | 110.34 | +0.850% | 644,197 | -11.564% |
| 2025-09-03 | 107.95 | 109.52 | 107.95 | 109.41 | +0.764% | 774,659 | -10.813% |
| 2025-09-02 | 111.06 | 111.42 | 108.37 | 108.58 | -3.036% | 890,638 | -10.131% |
| 2025-08-29 | 110.71 | 112.20 | 110.05 | 111.98 | +1.120% | 714,411 | -12.859% |
| 2025-08-28 | 110.71 | 110.84 | 109.63 | 110.74 | +0.163% | 604,190 | -11.884% |
| 2025-08-27 | 109.51 | 110.88 | 109.22 | 110.56 | +1.245% | 705,278 | -11.740% |
| 2025-08-26 | 109.50 | 109.99 | 108.86 | 109.20 | +0.303% | 1,549,854 | -10.641% |
| 2025-08-25 | 109.39 | 109.66 | 108.36 | 108.87 | -0.521% | 581,719 | -10.370% |
| 2025-08-22 | 108.92 | 110.00 | 108.54 | 109.44 | +1.315% | 864,766 | -10.837% |
| 2025-08-21 | 107.94 | 108.80 | 107.45 | 108.02 | -0.378% | 577,705 | -9.665% |
| 2025-08-20 | 108.96 | 109.45 | 108.00 | 108.43 | +0.139% | 877,481 | -10.006% |
| 2025-08-19 | 106.47 | 108.32 | 106.44 | 108.28 | +2.373% | 988,462 | -9.882% |
| 2025-08-18 | 107.09 | 107.32 | 105.76 | 105.77 | -0.983% | 1,086,806 | -7.743% |
| 2025-08-15 | 106.35 | 107.24 | 105.81 | 106.82 | +0.755% | 789,526 | -8.650% |
| 2025-08-14 | 105.96 | 106.47 | 105.29 | 106.02 | -0.916% | 892,691 | -7.961% |
| 2025-08-13 | 105.09 | 107.16 | 104.34 | 107.00 | +2.051% | 1,113,404 | -8.804% |
| 2025-08-12 | 104.02 | 104.92 | 103.38 | 104.85 | +0.769% | 787,014 | -6.934% |
| 2025-08-11 | 105.50 | 105.64 | 104.01 | 104.05 | -1.393% | 782,692 | -6.218% |
| 2025-08-08 | 107.15 | 107.25 | 105.28 | 105.52 | -1.356% | 646,339 | -7.525% |
| 2025-08-07 | 106.86 | 107.44 | 106.15 | 106.97 | +0.470% | 753,585 | -8.778% |
| 2025-08-06 | 107.86 | 108.33 | 106.18 | 106.47 | -1.115% | 1,020,652 | -8.350% |
| 2025-08-05 | 106.22 | 107.97 | 105.54 | 107.67 | +1.796% | 1,549,806 | -9.371% |
| 2025-08-04 | 107.15 | 107.71 | 105.63 | 105.77 | -1.103% | 847,807 | -7.743% |
| 2025-08-01 | 110.42 | 110.57 | 106.47 | 106.95 | -2.060% | 2,037,602 | -8.761% |
| 2025-07-31 | 111.32 | 112.26 | 108.64 | 109.20 | -2.604% | 1,855,914 | -10.641% |
| 2025-07-30 | 114.27 | 114.39 | 111.26 | 112.12 | -2.266% | 1,162,377 | -12.968% |
| 2025-07-29 | 112.89 | 114.84 | 112.20 | 114.72 | +2.219% | 962,324 | -14.941% |
| 2025-07-28 | 113.49 | 113.56 | 112.17 | 112.23 | -1.154% | 712,692 | -13.054% |
| 2025-07-25 | 113.76 | 114.72 | 112.60 | 113.54 | -0.053% | 804,699 | -14.057% |
| 2025-07-24 | 115.23 | 115.23 | 113.55 | 113.60 | -1.389% | 874,783 | -14.102% |
| 2025-07-23 | 115.73 | 115.91 | 114.56 | 115.20 | -0.424% | 841,704 | -15.295% |
| 2025-07-22 | 113.41 | 115.83 | 113.20 | 115.69 | +2.164% | 525,208 | -15.654% |
| 2025-07-21 | 114.16 | 115.55 | 113.13 | 113.24 | -0.606% | 693,118 | -13.829% |
| 2025-07-18 | 114.15 | 114.94 | 113.54 | 113.93 | -0.193% | 654,902 | -14.351% |
| 2025-07-17 | 114.44 | 114.98 | 113.64 | 114.15 | +0.044% | 619,313 | -14.516% |
| 2025-07-16 | 112.59 | 114.28 | 112.49 | 114.10 | +1.440% | 595,910 | -14.479% |
| 2025-07-15 | 114.20 | 114.20 | 112.15 | 112.48 | -1.420% | 587,206 | -13.247% |
| 2025-07-14 | 113.76 | 115.07 | 113.63 | 114.10 | +0.299% | 753,272 | -14.479% |
| 2025-07-11 | 112.24 | 114.23 | 111.91 | 113.76 | +0.309% | 599,372 | -14.223% |
| 2025-07-10 | 112.85 | 114.50 | 112.72 | 113.41 | +0.354% | 866,543 | -13.958% |
| 2025-07-09 | 113.51 | 114.30 | 112.89 | 113.01 | -0.265% | 713,633 | -13.654% |
| 2025-07-08 | 112.60 | 114.19 | 112.32 | 113.31 | -0.044% | 947,051 | -13.882% |
| 2025-07-07 | 113.66 | 115.53 | 112.80 | 113.36 | -0.570% | 880,318 | -13.920% |
| 2025-07-03 | 113.34 | 114.65 | 113.01 | 114.01 | +0.538% | 610,676 | -14.411% |
| 2025-07-02 | 112.88 | 113.65 | 111.53 | 113.40 | +0.381% | 1,025,159 | -13.951% |
| 2025-07-01 | 112.47 | 114.31 | 111.18 | 112.97 | +0.248% | 1,694,004 | -13.623% |
| 2025-06-30 | 112.72 | 113.41 | 110.81 | 112.69 | -0.941% | 2,825,465 | -13.408% |
| 2025-06-27 | 114.30 | 115.16 | 113.34 | 113.76 | -0.499% | 1,151,230 | -14.223% |
| 2025-06-26 | 113.43 | 114.42 | 112.56 | 114.33 | +1.123% | 954,179 | -14.651% |
| 2025-06-25 | 114.66 | 115.20 | 112.84 | 113.06 | -2.138% | 1,629,916 | -13.692% |
| 2025-06-24 | 116.41 | 116.86 | 115.02 | 115.53 | -0.628% | 941,241 | -15.537% |
| 2025-06-23 | 115.98 | 117.50 | 114.65 | 116.26 | +0.580% | 857,684 | -16.067% |
| 2025-06-20 | 115.63 | 116.37 | 114.95 | 115.59 | -0.026% | 1,585,761 | -15.581% |
| 2025-06-18 | 115.69 | 116.86 | 115.21 | 115.62 | -0.242% | 759,086 | -15.603% |
| 2025-06-17 | 116.05 | 116.31 | 115.33 | 115.90 | -0.224% | 635,895 | -15.807% |
| 2025-06-16 | 116.57 | 117.48 | 115.87 | 116.16 | +0.034% | 470,253 | -15.995% |
| 2025-06-13 | 117.59 | 118.27 | 115.08 | 116.12 | -2.000% | 696,865 | -15.966% |
| 2025-06-12 | 117.49 | 118.59 | 117.03 | 118.49 | +0.911% | 594,485 | -17.647% |
| 2025-06-11 | 118.38 | 118.49 | 116.78 | 117.42 | -0.584% | 767,797 | -16.897% |
| 2025-06-10 | 118.27 | 119.00 | 117.32 | 118.11 | +0.485% | 1,002,985 | -17.382% |
| 2025-06-09 | 115.71 | 118.37 | 115.23 | 117.54 | +1.476% | 1,409,233 | -16.981% |
| 2025-06-06 | 116.59 | 117.18 | 114.71 | 115.83 | +0.078% | 595,131 | -15.756% |
| 2025-06-05 | 117.59 | 117.59 | 115.43 | 115.74 | -1.565% | 674,070 | -15.690% |
| 2025-06-04 | 117.83 | 118.25 | 116.60 | 117.58 | -0.102% | 662,052 | -17.010% |
| 2025-06-03 | 117.25 | 118.36 | 115.59 | 117.70 | -0.110% | 1,774,341 | -17.094% |
| 2025-06-02 | 116.52 | 117.97 | 115.71 | 117.83 | +0.289% | 528,563 | -17.186% |
| 2025-05-30 | 116.41 | 117.83 | 115.76 | 117.49 | +0.496% | 1,314,352 | -16.946% |
| 2025-05-29 | 115.51 | 117.41 | 115.41 | 116.91 | +1.142% | 790,120 | -16.534% |
| 2025-05-28 | 115.40 | 116.08 | 114.45 | 115.59 | +0.443% | 631,335 | -15.581% |
| 2025-05-27 | 114.24 | 115.39 | 113.02 | 115.08 | +1.814% | 801,400 | -15.207% |
| 2025-05-23 | 114.22 | 114.46 | 111.90 | 113.03 | -1.198% | 1,289,508 | -13.669% |
| 2025-05-22 | 115.62 | 115.62 | 113.70 | 114.40 | -0.978% | 1,234,375 | -14.703% |
| 2025-05-21 | 118.16 | 118.45 | 115.32 | 115.53 | -2.777% | 522,946 | -15.537% |
| 2025-05-20 | 117.95 | 119.33 | 117.95 | 118.83 | -0.193% | 574,910 | -17.883% |
| 2025-05-19 | 118.24 | 119.74 | 117.79 | 119.06 | -0.476% | 692,936 | -18.041% |
| 2025-05-16 | 118.47 | 119.89 | 117.77 | 119.63 | +1.390% | 1,922,093 | -18.432% |
| 2025-05-15 | 116.50 | 118.14 | 116.50 | 117.99 | +1.944% | 796,140 | -17.298% |
| 2025-05-14 | 116.73 | 117.02 | 115.00 | 115.74 | -1.271% | 684,517 | -15.690% |
| 2025-05-13 | 118.72 | 118.95 | 116.41 | 117.23 | -1.446% | 949,926 | -16.762% |
| 2025-05-12 | 119.06 | 119.22 | 117.90 | 118.95 | +0.822% | 562,499 | -17.966% |
| 2025-05-09 | 117.33 | 118.52 | 117.07 | 117.98 | +0.417% | 763,524 | -17.291% |
| 2025-05-08 | 119.39 | 119.59 | 117.22 | 117.49 | -1.261% | 1,418,701 | -16.946% |
| 2025-05-07 | 118.94 | 120.15 | 118.67 | 118.99 | 0.000% | 931,402 | -17.993% |
| 2025-05-06 | 118.94 | 119.72 | 118.20 | 118.99 | -0.185% | 753,604 | -17.993% |
| 2025-05-05 | 120.54 | 121.33 | 118.89 | 119.21 | -1.373% | 975,262 | -18.144% |
| 2025-05-02 | 118.31 | 121.28 | 117.46 | 120.87 | +5.260% | 1,793,705 | -19.269% |
| 2025-05-01 | 114.11 | 115.89 | 112.97 | 114.83 | +0.905% | 1,089,489 | -15.022% |
| 2025-04-30 | 113.12 | 114.25 | 111.34 | 113.80 | +0.708% | 1,061,912 | -14.253% |
| 2025-04-29 | 113.69 | 114.11 | 112.37 | 113.00 | -1.068% | 1,243,655 | -13.646% |
| 2025-04-28 | 113.68 | 114.72 | 112.82 | 114.22 | +0.193% | 960,084 | -14.568% |
| 2025-04-25 | 114.08 | 114.68 | 113.28 | 114.00 | -0.018% | 950,781 | -14.404% |
| 2025-04-24 | 114.44 | 115.30 | 113.45 | 114.02 | -0.009% | 684,708 | -14.419% |
| 2025-04-23 | 114.09 | 116.01 | 113.42 | 114.03 | +0.769% | 815,275 | -14.426% |
| 2025-04-22 | 112.46 | 114.27 | 111.99 | 113.16 | 0.000% | 862,479 | -13.768% |