CSR
Centerspace
stockNYSE
Market OpenOct 5, 2026 1:25:17 PM EDT
54.99USD+0.899%(+0.49)67,442
54.89Bid55.00Ask0.11SpreadCSR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.34 | 55.10 | 54.26 | 54.99 | +0.899% | 67,442 | 0.000% |
| 2026-10-02 | 54.90 | 55.60 | 54.18 | 54.50 | +0.276% | 261,926 | +0.899% |
| 2026-10-01 | 54.04 | 54.55 | 53.75 | 54.35 | -0.092% | 252,175 | +1.178% |
| 2026-09-30 | 55.06 | 55.06 | 54.35 | 54.40 | -1.324% | 336,089 | +1.085% |
| 2026-09-29 | 54.88 | 55.89 | 54.29 | 55.13 | -0.970% | 438,610 | -0.254% |
| 2026-09-28 | 55.55 | 55.87 | 54.79 | 55.67 | +0.687% | 366,480 | -1.221% |
| 2026-09-25 | 55.37 | 55.53 | 54.75 | 55.29 | +0.218% | 151,113 | -0.543% |
| 2026-09-24 | 55.35 | 55.51 | 54.87 | 55.17 | +0.163% | 359,507 | -0.326% |
| 2026-09-23 | 55.67 | 55.82 | 55.00 | 55.08 | -1.537% | 149,623 | -0.163% |
| 2026-09-22 | 55.67 | 56.36 | 55.33 | 55.94 | +1.029% | 204,552 | -1.698% |
| 2026-09-21 | 56.30 | 56.60 | 55.35 | 55.37 | -1.125% | 359,904 | -0.686% |
| 2026-09-18 | 56.51 | 56.83 | 55.87 | 56.00 | -1.478% | 625,804 | -1.804% |
| 2026-09-17 | 56.95 | 57.63 | 56.72 | 56.84 | +0.018% | 470,474 | -3.255% |
| 2026-09-16 | 57.96 | 58.01 | 56.75 | 56.83 | -1.797% | 392,981 | -3.238% |
| 2026-09-15 | 58.41 | 58.55 | 57.66 | 57.87 | -1.279% | 180,247 | -4.977% |
| 2026-09-14 | 58.79 | 58.79 | 57.25 | 58.62 | +0.566% | 516,361 | -6.192% |
| 2026-09-11 | 57.99 | 58.82 | 57.37 | 58.29 | +1.040% | 500,325 | -5.661% |
| 2026-09-10 | 58.23 | 58.23 | 56.68 | 57.69 | +0.575% | 616,295 | -4.680% |
| 2026-09-09 | 57.84 | 59.31 | 56.69 | 57.36 | +8.822% | 2,056,373 | -4.132% |
| 2026-09-08 | 52.66 | 53.00 | 52.00 | 52.71 | -0.359% | 145,766 | +4.326% |
| 2026-09-04 | 52.10 | 52.95 | 52.00 | 52.90 | +0.973% | 208,649 | +3.951% |
| 2026-09-03 | 53.22 | 53.22 | 52.11 | 52.39 | -0.739% | 117,820 | +4.963% |
| 2026-09-02 | 52.68 | 52.91 | 52.02 | 52.78 | +0.744% | 134,236 | +4.187% |
| 2026-09-01 | 52.99 | 53.06 | 52.13 | 52.39 | -0.191% | 91,839 | +4.963% |
| 2026-08-31 | 52.45 | 53.02 | 52.28 | 52.49 | +0.019% | 159,859 | +4.763% |
| 2026-08-28 | 52.45 | 53.08 | 52.43 | 52.48 | -0.133% | 80,947 | +4.783% |
| 2026-08-27 | 53.39 | 53.91 | 52.53 | 52.55 | -1.629% | 115,364 | +4.643% |
| 2026-08-26 | 54.06 | 54.47 | 53.34 | 53.42 | -0.891% | 160,674 | +2.939% |
| 2026-08-25 | 54.45 | 54.78 | 53.84 | 53.90 | -1.282% | 106,476 | +2.022% |
| 2026-08-24 | 53.95 | 55.03 | 53.95 | 54.60 | +1.186% | 74,628 | +0.714% |
| 2026-08-21 | 54.20 | 54.76 | 53.63 | 53.96 | -0.369% | 74,164 | +1.909% |
| 2026-08-20 | 53.85 | 54.52 | 53.83 | 54.16 | +0.166% | 65,951 | +1.532% |
| 2026-08-19 | 53.88 | 54.42 | 53.51 | 54.07 | +1.388% | 169,673 | +1.701% |
| 2026-08-18 | 55.18 | 55.46 | 53.33 | 53.33 | -2.398% | 130,262 | +3.113% |
| 2026-08-17 | 55.46 | 56.09 | 54.52 | 54.64 | -2.149% | 88,302 | +0.641% |
| 2026-08-14 | 55.90 | 56.38 | 55.64 | 55.84 | -0.161% | 103,533 | -1.522% |
| 2026-08-13 | 55.22 | 56.83 | 55.22 | 55.93 | +1.580% | 102,171 | -1.681% |
| 2026-08-12 | 54.62 | 55.38 | 54.62 | 55.06 | +0.511% | 85,171 | -0.127% |
| 2026-08-11 | 55.25 | 55.79 | 54.66 | 54.78 | -0.671% | 88,013 | +0.383% |
| 2026-08-10 | 56.30 | 56.74 | 55.11 | 55.15 | -2.699% | 139,511 | -0.290% |
| 2026-08-07 | 56.11 | 57.01 | 56.01 | 56.68 | +1.214% | 106,179 | -2.982% |
| 2026-08-06 | 57.33 | 57.48 | 55.27 | 56.00 | -1.582% | 132,286 | -1.804% |
| 2026-08-05 | 54.96 | 56.98 | 54.15 | 56.90 | +4.232% | 337,254 | -3.357% |
| 2026-08-04 | 54.64 | 56.09 | 53.81 | 54.59 | -1.586% | 329,691 | +0.733% |
| 2026-08-03 | 54.76 | 55.78 | 54.76 | 55.47 | +1.149% | 145,607 | -0.865% |
| 2026-07-31 | 55.72 | 55.99 | 54.77 | 54.84 | -2.089% | 131,531 | +0.274% |
| 2026-07-30 | 56.51 | 56.51 | 54.76 | 56.01 | -1.095% | 98,571 | -1.821% |
| 2026-07-29 | 56.14 | 57.34 | 55.75 | 56.63 | +1.107% | 84,221 | -2.896% |
| 2026-07-28 | 55.78 | 57.01 | 55.00 | 56.01 | +0.412% | 163,134 | -1.821% |
| 2026-07-27 | 55.73 | 56.48 | 55.50 | 55.78 | +0.090% | 136,773 | -1.416% |
| 2026-07-24 | 56.22 | 56.73 | 55.68 | 55.73 | +0.054% | 179,938 | -1.328% |
| 2026-07-23 | 55.50 | 56.28 | 55.28 | 55.70 | -0.518% | 112,781 | -1.275% |
| 2026-07-22 | 55.94 | 56.01 | 55.00 | 55.99 | +0.738% | 123,703 | -1.786% |
| 2026-07-21 | 55.65 | 56.59 | 55.58 | 55.58 | -0.519% | 134,520 | -1.062% |
| 2026-07-20 | 55.80 | 56.05 | 55.44 | 55.87 | +0.090% | 104,304 | -1.575% |
| 2026-07-17 | 56.72 | 57.73 | 55.29 | 55.82 | -1.743% | 136,949 | -1.487% |
| 2026-07-16 | 55.18 | 57.58 | 55.18 | 56.81 | +2.935% | 200,698 | -3.204% |
| 2026-07-15 | 55.18 | 56.27 | 55.09 | 55.19 | +0.073% | 108,878 | -0.362% |
| 2026-07-14 | 55.76 | 56.34 | 54.91 | 55.15 | -1.129% | 177,879 | -0.290% |
| 2026-07-13 | 55.92 | 56.35 | 55.70 | 55.78 | +0.378% | 149,015 | -1.416% |
| 2026-07-10 | 55.49 | 56.45 | 54.99 | 55.57 | +0.707% | 92,034 | -1.044% |
| 2026-07-09 | 55.68 | 56.25 | 54.65 | 55.18 | -0.487% | 145,627 | -0.344% |
| 2026-07-08 | 56.28 | 57.85 | 55.42 | 55.45 | -2.325% | 123,781 | -0.830% |
| 2026-07-07 | 57.28 | 57.94 | 56.53 | 56.77 | +0.141% | 97,244 | -3.135% |
| 2026-07-06 | 56.68 | 57.08 | 56.23 | 56.69 | -0.961% | 104,104 | -2.999% |
| 2026-07-02 | 56.30 | 57.52 | 56.30 | 57.24 | +1.652% | 171,329 | -3.931% |
| 2026-07-01 | 57.00 | 57.88 | 56.11 | 56.31 | +0.214% | 138,535 | -2.344% |
| 2026-06-30 | 56.48 | 56.74 | 55.90 | 56.19 | -1.213% | 160,700 | -2.136% |
| 2026-06-29 | 56.27 | 56.96 | 55.91 | 56.88 | -0.211% | 186,132 | -3.323% |
| 2026-06-26 | 57.15 | 58.15 | 56.96 | 57.00 | +0.441% | 442,402 | -3.526% |
| 2026-06-25 | 57.30 | 58.33 | 56.48 | 56.75 | +0.018% | 165,341 | -3.101% |
| 2026-06-24 | 56.81 | 57.43 | 55.66 | 56.74 | +0.603% | 131,055 | -3.084% |
| 2026-06-23 | 55.86 | 56.78 | 55.42 | 56.40 | +1.915% | 185,314 | -2.500% |
| 2026-06-22 | 55.85 | 56.00 | 54.55 | 55.34 | -0.557% | 153,110 | -0.632% |
| 2026-06-18 | 55.11 | 56.60 | 54.50 | 55.65 | +1.385% | 452,352 | -1.186% |
| 2026-06-17 | 56.07 | 56.52 | 54.70 | 54.89 | -2.660% | 295,163 | +0.182% |
| 2026-06-16 | 55.30 | 56.87 | 55.30 | 56.39 | -0.124% | 236,359 | -2.483% |
| 2026-06-15 | 58.89 | 59.80 | 56.46 | 56.46 | -3.305% | 227,951 | -2.604% |
| 2026-06-12 | 57.28 | 59.36 | 57.28 | 58.39 | +1.091% | 110,537 | -5.823% |
| 2026-06-11 | 58.69 | 59.13 | 57.48 | 57.76 | -1.231% | 149,546 | -4.796% |
| 2026-06-10 | 58.38 | 59.57 | 58.11 | 58.48 | +1.054% | 168,698 | -5.968% |
| 2026-06-09 | 57.53 | 58.56 | 57.06 | 57.87 | +0.643% | 491,351 | -4.977% |
| 2026-06-08 | 58.36 | 59.05 | 57.11 | 57.50 | -2.970% | 345,210 | -4.365% |
| 2026-06-05 | 59.30 | 60.99 | 58.32 | 59.26 | -1.233% | 252,311 | -7.206% |
| 2026-06-04 | 60.88 | 61.37 | 59.39 | 60.00 | -0.349% | 229,464 | -8.350% |
| 2026-06-03 | 59.27 | 60.53 | 58.53 | 60.21 | +0.973% | 160,415 | -8.670% |
| 2026-06-02 | 62.83 | 62.83 | 57.68 | 59.63 | -10.559% | 260,791 | -7.781% |
| 2026-06-01 | 66.81 | 68.02 | 65.01 | 66.67 | -1.200% | 89,123 | -17.519% |
| 2026-05-29 | 67.21 | 67.65 | 66.04 | 67.48 | -0.310% | 110,434 | -18.509% |
| 2026-05-28 | 67.80 | 68.16 | 66.94 | 67.69 | -0.030% | 64,338 | -18.762% |
| 2026-05-27 | 68.63 | 69.00 | 67.39 | 67.71 | -0.646% | 77,238 | -18.786% |
| 2026-05-26 | 68.13 | 68.87 | 67.13 | 68.15 | -0.132% | 81,125 | -19.310% |
| 2026-05-22 | 67.69 | 68.43 | 66.34 | 68.24 | +1.246% | 62,769 | -19.417% |
| 2026-05-21 | 66.47 | 67.47 | 65.53 | 67.40 | +0.492% | 85,775 | -18.412% |
| 2026-05-20 | 66.56 | 67.34 | 64.35 | 67.07 | +0.570% | 112,200 | -18.011% |
| 2026-05-19 | 67.57 | 68.29 | 66.03 | 66.69 | -1.332% | 192,526 | -17.544% |
| 2026-05-18 | 67.14 | 68.03 | 67.00 | 67.59 | +0.926% | 69,074 | -18.642% |
| 2026-05-15 | 68.08 | 68.70 | 66.73 | 66.97 | -1.341% | 127,410 | -17.889% |
| 2026-05-14 | 68.55 | 68.99 | 67.59 | 67.88 | -0.891% | 71,719 | -18.989% |
| 2026-05-13 | 68.76 | 69.00 | 67.00 | 68.49 | -0.581% | 100,988 | -19.711% |
| 2026-05-12 | 68.25 | 68.91 | 66.76 | 68.89 | +1.428% | 114,894 | -20.177% |
| 2026-05-11 | 68.22 | 68.68 | 67.71 | 67.92 | +0.399% | 61,209 | -19.037% |
| 2026-05-08 | 67.60 | 68.50 | 66.75 | 67.65 | +0.297% | 60,148 | -18.714% |
| 2026-05-07 | 67.05 | 68.24 | 66.71 | 67.45 | +0.372% | 63,968 | -18.473% |
| 2026-05-06 | 66.14 | 67.48 | 65.98 | 67.20 | +2.658% | 126,254 | -18.170% |
| 2026-05-05 | 67.74 | 68.50 | 65.17 | 65.46 | -4.813% | 153,027 | -15.995% |
| 2026-05-04 | 67.94 | 69.61 | 67.81 | 68.77 | +0.570% | 93,246 | -20.038% |
| 2026-05-01 | 68.50 | 69.16 | 66.69 | 68.38 | +0.161% | 75,777 | -19.582% |
| 2026-04-30 | 67.25 | 68.67 | 65.42 | 68.27 | +1.532% | 98,467 | -19.452% |
| 2026-04-29 | 68.01 | 68.67 | 66.64 | 67.24 | -1.667% | 136,978 | -18.218% |
| 2026-04-28 | 66.87 | 68.55 | 66.21 | 68.38 | +3.075% | 182,971 | -19.582% |
| 2026-04-27 | 65.99 | 66.98 | 65.54 | 66.34 | -0.226% | 90,977 | -17.109% |
| 2026-04-24 | 65.50 | 66.49 | 64.80 | 66.49 | +0.941% | 129,901 | -17.296% |
| 2026-04-23 | 65.43 | 66.05 | 64.61 | 65.87 | +1.245% | 92,838 | -16.517% |
| 2026-04-22 | 65.80 | 65.99 | 63.99 | 65.06 | -0.869% | 107,292 | -15.478% |
| 2026-04-21 | 66.56 | 66.56 | 65.14 | 65.63 | -1.427% | 159,411 | -16.212% |
| 2026-04-20 | 64.97 | 66.88 | 64.70 | 66.58 | +2.273% | 108,609 | -17.408% |
| 2026-04-17 | 64.20 | 65.41 | 64.04 | 65.10 | +2.262% | 102,859 | -15.530% |
| 2026-04-16 | 62.17 | 63.66 | 62.03 | 63.66 | +1.954% | 187,967 | -13.619% |
| 2026-04-15 | 62.17 | 63.52 | 61.68 | 62.44 | -0.080% | 72,674 | -11.931% |
| 2026-04-14 | 62.77 | 63.30 | 62.23 | 62.49 | -0.888% | 464,609 | -12.002% |
| 2026-04-13 | 64.00 | 64.16 | 62.58 | 63.05 | -1.361% | 132,407 | -12.784% |
| 2026-04-10 | 62.42 | 64.19 | 62.05 | 63.92 | +3.030% | 127,882 | -13.971% |
| 2026-04-09 | 60.56 | 62.55 | 60.56 | 62.04 | +1.672% | 102,703 | -11.364% |
| 2026-04-08 | 60.89 | 61.15 | 60.48 | 61.02 | +1.396% | 107,205 | -9.882% |
| 2026-04-07 | 60.71 | 61.65 | 59.86 | 60.18 | +1.518% | 148,312 | -8.624% |
| 2026-04-06 | 59.79 | 60.03 | 59.28 | 59.28 | -1.035% | 144,405 | -7.237% |
| 2026-04-02 | 57.94 | 60.01 | 57.05 | 59.90 | +3.669% | 148,094 | -8.197% |
| 2026-04-01 | 57.55 | 58.34 | 57.45 | 57.78 | +0.574% | 81,283 | -4.829% |
| 2026-03-31 | 57.99 | 58.57 | 57.09 | 57.45 | +0.035% | 90,884 | -4.282% |
| 2026-03-30 | 57.56 | 58.02 | 56.91 | 57.43 | -0.589% | 152,112 | -4.249% |
| 2026-03-27 | 58.50 | 58.50 | 57.52 | 57.77 | -1.366% | 67,871 | -4.812% |
| 2026-03-26 | 58.51 | 58.98 | 58.03 | 58.57 | +0.291% | 78,804 | -6.112% |
| 2026-03-25 | 58.45 | 58.84 | 57.51 | 58.40 | +0.759% | 101,252 | -5.839% |
| 2026-03-24 | 57.53 | 59.41 | 56.84 | 57.96 | -0.103% | 332,873 | -5.124% |
| 2026-03-23 | 57.80 | 59.00 | 57.24 | 58.02 | +1.700% | 105,382 | -5.222% |
| 2026-03-20 | 58.77 | 58.77 | 56.53 | 57.05 | -2.761% | 356,789 | -3.611% |
| 2026-03-19 | 59.20 | 59.99 | 58.44 | 58.67 | -1.560% | 98,962 | -6.272% |
| 2026-03-18 | 59.92 | 60.54 | 59.49 | 59.60 | -0.964% | 113,929 | -7.735% |
| 2026-03-17 | 61.06 | 61.18 | 60.06 | 60.18 | -1.198% | 135,832 | -8.624% |
| 2026-03-16 | 62.49 | 63.00 | 60.52 | 60.91 | -1.790% | 124,804 | -9.719% |
| 2026-03-13 | 63.58 | 63.84 | 61.91 | 62.02 | -1.696% | 47,566 | -11.335% |
| 2026-03-12 | 62.36 | 63.45 | 61.73 | 63.09 | +0.912% | 74,310 | -12.839% |
| 2026-03-11 | 61.37 | 62.65 | 60.67 | 62.52 | +1.280% | 93,641 | -12.044% |
| 2026-03-10 | 62.40 | 62.54 | 61.41 | 61.73 | -1.531% | 73,577 | -10.919% |
| 2026-03-09 | 62.42 | 63.04 | 60.49 | 62.69 | -0.634% | 230,625 | -12.283% |
| 2026-03-06 | 62.40 | 63.44 | 61.34 | 63.09 | +1.219% | 155,204 | -12.839% |
| 2026-03-05 | 62.18 | 62.36 | 61.55 | 62.33 | -0.685% | 78,719 | -11.776% |
| 2026-03-04 | 62.57 | 62.96 | 61.92 | 62.76 | +0.641% | 77,819 | -12.380% |
| 2026-03-03 | 62.02 | 62.60 | 60.42 | 62.36 | -0.399% | 89,002 | -11.818% |
| 2026-03-02 | 62.57 | 63.21 | 62.21 | 62.61 | -0.461% | 61,034 | -12.171% |
| 2026-02-27 | 63.21 | 63.81 | 61.64 | 62.90 | -0.349% | 153,463 | -12.576% |
| 2026-02-26 | 62.54 | 63.33 | 62.20 | 63.12 | +1.186% | 153,995 | -12.880% |
| 2026-02-25 | 61.92 | 62.45 | 61.25 | 62.38 | +0.971% | 101,706 | -11.847% |
| 2026-02-24 | 62.14 | 62.25 | 61.61 | 61.78 | -0.467% | 88,087 | -10.991% |
| 2026-02-23 | 61.61 | 62.84 | 61.61 | 62.07 | -0.113% | 106,796 | -11.406% |
| 2026-02-20 | 63.42 | 63.91 | 62.14 | 62.14 | -1.972% | 126,074 | -11.506% |
| 2026-02-19 | 63.09 | 63.85 | 61.89 | 63.39 | -0.205% | 87,597 | -13.251% |
| 2026-02-18 | 62.26 | 65.09 | 62.00 | 63.52 | +1.034% | 279,274 | -13.429% |
| 2026-02-17 | 63.99 | 63.99 | 62.69 | 62.87 | -1.101% | 233,502 | -12.534% |
| 2026-02-13 | 63.04 | 63.77 | 62.31 | 63.57 | +1.274% | 80,417 | -13.497% |
| 2026-02-12 | 64.71 | 64.80 | 62.36 | 62.77 | -2.592% | 105,339 | -12.394% |
| 2026-02-11 | 64.92 | 65.10 | 64.26 | 64.44 | -0.571% | 99,097 | -14.665% |
| 2026-02-10 | 64.33 | 64.97 | 64.03 | 64.81 | +0.997% | 70,013 | -15.152% |
| 2026-02-09 | 64.14 | 65.12 | 63.67 | 64.17 | -0.125% | 60,312 | -14.306% |
| 2026-02-06 | 64.57 | 64.62 | 63.93 | 64.25 | -0.031% | 75,012 | -14.412% |
| 2026-02-05 | 64.34 | 64.48 | 63.75 | 64.27 | +0.422% | 103,464 | -14.439% |
| 2026-02-04 | 64.75 | 65.32 | 63.95 | 64.00 | -0.280% | 59,501 | -14.078% |
| 2026-02-03 | 63.55 | 64.56 | 63.55 | 64.18 | +0.548% | 97,905 | -14.319% |
| 2026-02-02 | 64.77 | 64.77 | 63.52 | 63.83 | -0.685% | 88,725 | -13.849% |
| 2026-01-30 | 64.22 | 64.63 | 63.48 | 64.27 | -0.109% | 136,116 | -14.439% |
| 2026-01-29 | 64.60 | 64.80 | 63.84 | 64.34 | +0.578% | 115,076 | -14.532% |
| 2026-01-28 | 64.40 | 66.25 | 63.75 | 63.97 | -0.606% | 178,197 | -14.038% |
| 2026-01-27 | 63.41 | 64.44 | 63.41 | 64.36 | +0.783% | 110,246 | -14.559% |
| 2026-01-26 | 64.50 | 65.25 | 63.66 | 63.86 | -0.374% | 127,039 | -13.890% |
| 2026-01-23 | 65.30 | 65.30 | 63.55 | 64.10 | -1.126% | 122,632 | -14.212% |
| 2026-01-22 | 64.74 | 65.28 | 64.57 | 64.83 | -0.031% | 139,040 | -15.178% |
| 2026-01-21 | 65.20 | 65.50 | 64.52 | 64.85 | +0.387% | 182,866 | -15.204% |
| 2026-01-20 | 63.92 | 64.87 | 63.53 | 64.60 | -0.139% | 178,202 | -14.876% |
| 2026-01-16 | 64.19 | 65.04 | 64.19 | 64.69 | +0.093% | 107,584 | -14.995% |
| 2026-01-15 | 65.63 | 65.83 | 64.57 | 64.63 | -1.011% | 103,690 | -14.916% |
| 2026-01-14 | 64.83 | 66.10 | 64.32 | 65.29 | +0.508% | 126,460 | -15.776% |
| 2026-01-13 | 65.94 | 66.14 | 64.82 | 64.96 | -1.337% | 119,517 | -15.348% |
| 2026-01-12 | 66.75 | 67.74 | 65.75 | 65.84 | -1.111% | 98,466 | -16.479% |
| 2026-01-09 | 66.90 | 67.30 | 64.92 | 66.58 | -0.627% | 155,386 | -17.408% |
| 2026-01-08 | 66.36 | 68.19 | 66.03 | 67.00 | +0.030% | 220,326 | -17.925% |
| 2026-01-07 | 66.60 | 67.66 | 65.57 | 66.98 | +0.965% | 84,659 | -17.901% |
| 2026-01-06 | 64.92 | 67.13 | 64.48 | 66.34 | +1.562% | 194,440 | -17.109% |
| 2026-01-05 | 66.34 | 67.23 | 65.32 | 65.32 | -2.464% | 212,255 | -15.814% |
| 2026-01-02 | 66.64 | 67.07 | 65.44 | 66.97 | +0.375% | 84,065 | -17.889% |
| 2025-12-31 | 66.61 | 67.43 | 64.92 | 66.72 | +0.316% | 108,566 | -17.581% |
| 2025-12-30 | 66.77 | 67.52 | 65.84 | 66.51 | -1.801% | 123,632 | -17.321% |
| 2025-12-29 | 66.63 | 68.01 | 65.83 | 67.73 | +0.774% | 97,622 | -18.810% |
| 2025-12-26 | 66.87 | 67.40 | 66.36 | 67.21 | +0.313% | 50,347 | -18.182% |
| 2025-12-24 | 67.70 | 67.86 | 65.00 | 67.00 | +0.375% | 55,217 | -17.925% |
| 2025-12-23 | 65.42 | 67.11 | 65.42 | 66.75 | +1.908% | 134,987 | -17.618% |
| 2025-12-22 | 64.87 | 65.93 | 64.01 | 65.50 | +0.245% | 152,675 | -16.046% |
| 2025-12-19 | 65.84 | 67.14 | 65.03 | 65.34 | -1.403% | 498,237 | -15.840% |
| 2025-12-18 | 66.07 | 67.13 | 65.07 | 66.27 | +0.975% | 224,282 | -17.021% |
| 2025-12-17 | 64.49 | 65.98 | 64.45 | 65.63 | +1.878% | 282,038 | -16.212% |
| 2025-12-16 | 64.41 | 64.94 | 63.59 | 64.42 | -0.648% | 179,835 | -14.638% |
| 2025-12-15 | 65.95 | 65.95 | 64.49 | 64.84 | -1.008% | 196,792 | -15.191% |
| 2025-12-12 | 64.37 | 66.28 | 63.89 | 65.50 | +1.993% | 492,186 | -16.046% |
| 2025-12-11 | 61.60 | 64.40 | 61.57 | 64.22 | +4.798% | 183,703 | -14.372% |
| 2025-12-10 | 60.70 | 61.99 | 60.54 | 61.28 | +0.426% | 245,134 | -10.264% |
| 2025-12-09 | 62.31 | 63.17 | 60.64 | 61.02 | -1.597% | 206,476 | -9.882% |
| 2025-12-08 | 63.48 | 63.80 | 61.81 | 62.01 | -2.653% | 197,953 | -11.321% |
| 2025-12-05 | 64.50 | 65.22 | 63.60 | 63.70 | -1.469% | 191,445 | -13.673% |
| 2025-12-04 | 65.64 | 66.83 | 64.53 | 64.65 | -2.120% | 204,379 | -14.942% |
| 2025-12-03 | 66.15 | 66.66 | 65.35 | 66.05 | +0.365% | 123,788 | -16.745% |
| 2025-12-02 | 66.53 | 66.53 | 65.43 | 65.81 | -0.394% | 95,372 | -16.441% |
| 2025-12-01 | 66.60 | 67.14 | 65.92 | 66.07 | -1.034% | 102,855 | -16.770% |
| 2025-11-28 | 66.13 | 67.13 | 66.13 | 66.76 | +0.225% | 48,218 | -17.630% |
| 2025-11-26 | 66.23 | 67.85 | 66.13 | 66.61 | +0.030% | 188,783 | -17.445% |
| 2025-11-25 | 67.18 | 68.10 | 66.52 | 66.59 | -0.135% | 236,642 | -17.420% |
| 2025-11-24 | 66.59 | 67.46 | 65.02 | 66.68 | -0.030% | 111,372 | -17.531% |
| 2025-11-21 | 67.19 | 67.62 | 66.48 | 66.70 | +0.105% | 112,385 | -17.556% |
| 2025-11-20 | 67.40 | 67.93 | 66.61 | 66.63 | -0.892% | 177,241 | -17.470% |
| 2025-11-19 | 66.97 | 67.70 | 66.50 | 67.23 | +0.343% | 143,482 | -18.206% |
| 2025-11-18 | 66.98 | 67.40 | 65.25 | 67.00 | +0.767% | 119,811 | -17.925% |
| 2025-11-17 | 66.82 | 68.23 | 66.46 | 66.49 | -0.568% | 170,086 | -17.296% |
| 2025-11-14 | 63.97 | 67.52 | 63.21 | 66.87 | +2.404% | 366,125 | -17.766% |
| 2025-11-13 | 66.76 | 69.15 | 65.29 | 65.30 | -2.128% | 465,593 | -15.789% |
| 2025-11-12 | 65.11 | 67.12 | 63.42 | 66.72 | +1.106% | 535,468 | -17.581% |
| 2025-11-11 | 59.05 | 66.78 | 58.70 | 65.99 | +12.343% | 527,209 | -16.669% |
| 2025-11-10 | 59.46 | 60.11 | 58.74 | 58.74 | -1.805% | 94,128 | -6.384% |
| 2025-11-07 | 60.18 | 60.84 | 59.40 | 59.82 | -0.300% | 164,354 | -8.074% |
| 2025-11-06 | 59.57 | 60.11 | 58.92 | 60.00 | +0.267% | 118,425 | -8.350% |
| 2025-11-05 | 60.35 | 60.47 | 59.45 | 59.84 | -0.878% | 106,564 | -8.105% |
| 2025-11-04 | 58.01 | 60.87 | 58.01 | 60.37 | +2.322% | 162,421 | -8.912% |
| 2025-11-03 | 58.63 | 59.22 | 58.27 | 59.00 | -0.422% | 131,157 | -6.797% |
| 2025-10-31 | 58.99 | 59.43 | 58.72 | 59.25 | 0.000% | 102,318 | -7.190% |
| 2025-10-30 | 58.83 | 59.37 | 58.40 | 59.25 | +1.109% | 110,571 | -7.190% |
| 2025-10-29 | 59.74 | 59.74 | 58.15 | 58.60 | -2.284% | 187,805 | -6.160% |
| 2025-10-28 | 60.42 | 60.42 | 59.59 | 59.97 | -0.415% | 81,713 | -8.304% |
| 2025-10-27 | 59.50 | 60.30 | 58.84 | 60.22 | +0.973% | 99,862 | -8.685% |
| 2025-10-24 | 59.58 | 59.88 | 58.68 | 59.64 | +0.151% | 86,757 | -7.797% |
| 2025-10-23 | 59.78 | 60.07 | 58.63 | 59.55 | -0.534% | 100,116 | -7.657% |
| 2025-10-22 | 60.18 | 60.75 | 59.34 | 59.87 | -0.083% | 61,996 | -8.151% |
| 2025-10-21 | 60.86 | 61.02 | 59.44 | 59.92 | -1.089% | 96,648 | -8.228% |
| 2025-10-20 | 60.63 | 61.02 | 60.06 | 60.58 | +0.548% | 69,774 | -9.227% |
| 2025-10-17 | 60.80 | 61.27 | 59.81 | 60.25 | -0.594% | 183,909 | -8.730% |
| 2025-10-16 | 59.78 | 61.16 | 59.78 | 60.61 | +1.253% | 157,014 | -9.272% |
| 2025-10-15 | 58.84 | 60.05 | 58.29 | 59.86 | +1.578% | 180,236 | -8.136% |
| 2025-10-14 | 58.25 | 59.12 | 57.99 | 58.93 | +0.289% | 160,675 | -6.686% |
| 2025-10-13 | 58.52 | 59.31 | 56.61 | 58.76 | +1.241% | 182,976 | -6.416% |
| 2025-10-10 | 58.84 | 59.65 | 57.70 | 58.04 | -1.276% | 221,460 | -5.255% |
| 2025-10-09 | 58.92 | 59.42 | 58.21 | 58.79 | -0.254% | 124,074 | -6.464% |
| 2025-10-08 | 58.82 | 59.21 | 58.40 | 58.94 | -0.136% | 94,736 | -6.702% |
| 2025-10-07 | 57.18 | 59.27 | 56.92 | 59.02 | +2.804% | 169,320 | -6.828% |
| 2025-10-06 | 58.93 | 59.27 | 57.11 | 57.41 | -2.711% | 154,278 | -4.215% |
| 2025-10-03 | 59.00 | 59.81 | 58.65 | 59.01 | +0.408% | 103,966 | -6.812% |
| 2025-10-02 | 58.54 | 59.03 | 58.34 | 58.77 | +0.051% | 132,390 | -6.432% |
| 2025-10-01 | 58.62 | 59.82 | 58.20 | 58.74 | -0.272% | 111,404 | -6.384% |
| 2025-09-30 | 57.56 | 58.97 | 56.91 | 58.90 | +2.239% | 134,220 | -6.638% |
| 2025-09-29 | 57.74 | 57.83 | 56.91 | 57.61 | -1.857% | 128,643 | -4.548% |
| 2025-09-26 | 57.91 | 58.84 | 57.50 | 58.70 | +1.557% | 132,573 | -6.320% |
| 2025-09-25 | 58.30 | 59.03 | 57.65 | 57.80 | -0.670% | 127,448 | -4.862% |
| 2025-09-24 | 58.54 | 58.63 | 57.86 | 58.19 | -0.767% | 101,312 | -5.499% |
| 2025-09-23 | 58.18 | 58.98 | 57.94 | 58.64 | +0.274% | 96,160 | -6.224% |
| 2025-09-22 | 58.03 | 59.09 | 57.62 | 58.48 | +0.257% | 109,901 | -5.968% |
| 2025-09-19 | 58.23 | 58.92 | 57.83 | 58.33 | +0.223% | 253,893 | -5.726% |
| 2025-09-18 | 57.51 | 58.69 | 57.16 | 58.20 | +1.553% | 111,707 | -5.515% |
| 2025-09-17 | 57.04 | 58.77 | 57.04 | 57.31 | +0.544% | 115,274 | -4.048% |
| 2025-09-16 | 57.12 | 57.69 | 56.94 | 57.00 | -0.783% | 70,454 | -3.526% |
| 2025-09-15 | 58.89 | 59.16 | 57.29 | 57.45 | -1.660% | 95,442 | -4.282% |
| 2025-09-12 | 59.06 | 59.25 | 58.08 | 58.42 | -1.351% | 58,358 | -5.871% |
| 2025-09-11 | 57.74 | 59.27 | 57.57 | 59.22 | +2.121% | 83,574 | -7.143% |
| 2025-09-10 | 59.29 | 60.26 | 57.77 | 57.99 | -2.734% | 109,049 | -5.173% |
| 2025-09-09 | 60.51 | 60.83 | 59.29 | 59.62 | -1.503% | 89,184 | -7.766% |
| 2025-09-08 | 60.25 | 60.72 | 59.66 | 60.53 | +0.050% | 93,419 | -9.152% |
| 2025-09-05 | 59.95 | 60.91 | 59.95 | 60.50 | +1.391% | 140,651 | -9.107% |
| 2025-09-04 | 59.27 | 59.95 | 58.75 | 59.67 | +1.359% | 86,509 | -7.843% |
| 2025-09-03 | 57.95 | 58.93 | 57.06 | 58.87 | +0.908% | 96,930 | -6.591% |
| 2025-09-02 | 59.34 | 59.68 | 57.96 | 58.34 | -1.950% | 181,077 | -5.742% |
| 2025-08-29 | 59.12 | 59.55 | 58.77 | 59.50 | +1.328% | 82,199 | -7.580% |
| 2025-08-28 | 58.28 | 58.75 | 57.69 | 58.72 | +0.893% | 71,588 | -6.352% |
| 2025-08-27 | 57.22 | 58.38 | 57.22 | 58.20 | +1.482% | 76,450 | -5.515% |
| 2025-08-26 | 57.41 | 57.56 | 57.00 | 57.35 | -0.105% | 91,092 | -4.115% |
| 2025-08-25 | 58.38 | 58.97 | 57.28 | 57.41 | -1.307% | 65,453 | -4.215% |
| 2025-08-22 | 57.15 | 58.69 | 56.21 | 58.17 | +2.502% | 140,780 | -5.467% |
| 2025-08-21 | 56.04 | 56.81 | 56.04 | 56.75 | +0.442% | 86,086 | -3.101% |
| 2025-08-20 | 56.76 | 57.11 | 56.24 | 56.50 | +0.071% | 99,380 | -2.673% |
| 2025-08-19 | 55.48 | 56.56 | 55.48 | 56.46 | +2.301% | 100,414 | -2.604% |
| 2025-08-18 | 55.28 | 55.60 | 55.19 | 55.19 | -0.271% | 102,829 | -0.362% |
| 2025-08-15 | 54.71 | 55.47 | 54.62 | 55.34 | +0.691% | 86,626 | -0.632% |
| 2025-08-14 | 55.82 | 56.01 | 54.88 | 54.96 | -1.892% | 74,194 | +0.055% |
| 2025-08-13 | 55.37 | 56.33 | 55.21 | 56.02 | +1.707% | 111,997 | -1.839% |
| 2025-08-12 | 54.25 | 55.29 | 53.74 | 55.08 | +2.627% | 98,830 | -0.163% |
| 2025-08-11 | 53.41 | 54.31 | 53.00 | 53.67 | +0.299% | 128,760 | +2.459% |
| 2025-08-08 | 54.10 | 54.55 | 53.48 | 53.51 | -0.944% | 76,795 | +2.766% |
| 2025-08-07 | 53.54 | 54.92 | 53.22 | 54.02 | +1.580% | 109,620 | +1.796% |
| 2025-08-06 | 53.57 | 54.68 | 52.83 | 53.18 | -1.464% | 161,513 | +3.404% |
| 2025-08-05 | 56.71 | 56.71 | 52.76 | 53.97 | -0.827% | 214,602 | +1.890% |
| 2025-08-04 | 54.22 | 54.72 | 54.04 | 54.42 | +0.406% | 114,319 | +1.047% |
| 2025-08-01 | 54.74 | 55.05 | 53.05 | 54.20 | -0.423% | 169,417 | +1.458% |
| 2025-07-31 | 55.15 | 55.46 | 54.29 | 54.43 | -2.298% | 106,457 | +1.029% |
| 2025-07-30 | 56.98 | 57.83 | 55.19 | 55.71 | -2.400% | 88,423 | -1.292% |
| 2025-07-29 | 56.85 | 57.23 | 56.36 | 57.08 | +1.206% | 99,061 | -3.662% |
| 2025-07-28 | 57.63 | 58.27 | 56.40 | 56.40 | -2.083% | 80,550 | -2.500% |
| 2025-07-25 | 57.92 | 57.94 | 57.27 | 57.60 | -0.139% | 78,546 | -4.531% |
| 2025-07-24 | 58.24 | 58.41 | 57.33 | 57.68 | -1.419% | 105,192 | -4.664% |
| 2025-07-23 | 58.92 | 59.37 | 58.33 | 58.51 | -1.115% | 87,435 | -6.016% |
| 2025-07-22 | 58.57 | 59.60 | 58.36 | 59.17 | +0.407% | 89,828 | -7.064% |
| 2025-07-21 | 58.90 | 59.62 | 58.57 | 58.93 | +0.289% | 83,757 | -6.686% |
| 2025-07-18 | 59.16 | 59.78 | 58.59 | 58.76 | -0.676% | 105,958 | -6.416% |
| 2025-07-17 | 59.29 | 60.61 | 59.00 | 59.16 | -0.888% | 109,297 | -7.049% |
| 2025-07-16 | 59.70 | 59.98 | 59.25 | 59.69 | +0.421% | 88,380 | -7.874% |
| 2025-07-15 | 60.11 | 60.53 | 59.28 | 59.44 | -1.508% | 163,189 | -7.487% |
| 2025-07-14 | 59.92 | 60.59 | 59.72 | 60.35 | +0.449% | 109,749 | -8.882% |
| 2025-07-11 | 59.77 | 60.35 | 59.40 | 60.08 | -0.365% | 108,770 | -8.472% |
| 2025-07-10 | 59.54 | 60.94 | 59.54 | 60.30 | +0.685% | 153,115 | -8.806% |
| 2025-07-09 | 60.16 | 60.90 | 59.53 | 59.89 | -0.565% | 224,125 | -8.182% |
| 2025-07-08 | 60.02 | 61.11 | 60.00 | 60.23 | -0.496% | 145,551 | -8.700% |
| 2025-07-07 | 61.20 | 61.20 | 60.16 | 60.53 | -0.917% | 73,084 | -9.152% |
| 2025-07-03 | 61.15 | 61.43 | 60.65 | 61.09 | +0.279% | 33,958 | -9.985% |
| 2025-07-02 | 60.13 | 60.93 | 59.78 | 60.92 | +1.062% | 107,695 | -9.734% |
| 2025-07-01 | 60.26 | 61.15 | 59.80 | 60.28 | +0.150% | 81,215 | -8.776% |
| 2025-06-30 | 60.01 | 60.67 | 59.06 | 60.19 | +0.216% | 81,238 | -8.639% |
| 2025-06-27 | 61.00 | 61.67 | 59.91 | 60.06 | -2.389% | 201,330 | -8.442% |
| 2025-06-26 | 60.84 | 61.53 | 60.30 | 61.53 | +1.384% | 124,786 | -10.629% |
| 2025-06-25 | 61.69 | 62.73 | 60.26 | 60.69 | -2.349% | 155,206 | -9.392% |
| 2025-06-24 | 62.65 | 63.58 | 61.87 | 62.15 | -1.082% | 211,811 | -11.521% |
| 2025-06-23 | 62.45 | 63.80 | 61.98 | 62.83 | +0.835% | 81,922 | -12.478% |
| 2025-06-20 | 62.76 | 63.28 | 61.63 | 62.31 | -0.384% | 199,620 | -11.748% |
| 2025-06-18 | 62.25 | 63.46 | 62.15 | 62.55 | +0.240% | 92,642 | -12.086% |
| 2025-06-17 | 62.61 | 63.30 | 61.97 | 62.40 | -0.272% | 64,363 | -11.875% |
| 2025-06-16 | 63.87 | 64.06 | 62.28 | 62.57 | -1.496% | 83,858 | -12.114% |
| 2025-06-13 | 64.47 | 65.15 | 63.08 | 63.52 | -1.900% | 58,503 | -13.429% |
| 2025-06-12 | 63.83 | 64.84 | 63.77 | 64.75 | +0.794% | 54,939 | -15.073% |
| 2025-06-11 | 65.15 | 65.61 | 63.69 | 64.24 | -1.503% | 67,737 | -14.399% |
| 2025-06-10 | 65.16 | 66.44 | 64.86 | 65.22 | +0.354% | 114,702 | -15.685% |
| 2025-06-09 | 63.85 | 64.99 | 62.85 | 64.99 | +1.785% | 101,589 | -15.387% |
| 2025-06-06 | 64.24 | 64.50 | 63.36 | 63.85 | +0.298% | 68,785 | -13.876% |
| 2025-06-05 | 63.81 | 63.99 | 63.22 | 63.66 | -0.219% | 161,604 | -13.619% |
| 2025-06-04 | 63.51 | 63.92 | 62.68 | 63.80 | +0.141% | 74,430 | -13.809% |
| 2025-06-03 | 63.52 | 63.93 | 63.10 | 63.71 | -0.219% | 120,568 | -13.687% |
| 2025-06-02 | 62.66 | 64.13 | 62.34 | 63.85 | +0.157% | 107,338 | -13.876% |
| 2025-05-30 | 62.57 | 63.89 | 61.90 | 63.75 | +1.142% | 192,581 | -13.741% |
| 2025-05-29 | 62.40 | 64.10 | 60.91 | 63.03 | +1.156% | 77,603 | -12.756% |
| 2025-05-28 | 62.72 | 62.72 | 61.39 | 62.31 | -0.320% | 80,397 | -11.748% |
| 2025-05-27 | 61.73 | 63.03 | 61.22 | 62.51 | +2.207% | 144,821 | -12.030% |
| 2025-05-23 | 61.06 | 61.29 | 60.15 | 61.16 | -0.358% | 82,423 | -10.088% |
| 2025-05-22 | 62.13 | 62.56 | 60.15 | 61.38 | -1.128% | 102,977 | -10.411% |
| 2025-05-21 | 63.50 | 64.20 | 61.96 | 62.08 | -3.377% | 260,690 | -11.421% |
| 2025-05-20 | 63.71 | 64.58 | 63.58 | 64.25 | +0.391% | 89,356 | -14.412% |
| 2025-05-19 | 63.00 | 64.02 | 62.35 | 64.00 | +1.106% | 99,432 | -14.078% |
| 2025-05-16 | 62.94 | 63.37 | 61.84 | 63.30 | +0.365% | 125,698 | -13.128% |
| 2025-05-15 | 59.41 | 63.59 | 59.41 | 63.07 | +6.790% | 160,224 | -12.811% |
| 2025-05-14 | 59.64 | 60.03 | 58.70 | 59.06 | -1.402% | 55,998 | -6.891% |
| 2025-05-13 | 61.09 | 61.34 | 59.75 | 59.90 | -2.363% | 69,379 | -8.197% |
| 2025-05-12 | 62.62 | 62.62 | 60.64 | 61.35 | -0.049% | 82,250 | -10.367% |
| 2025-05-09 | 60.48 | 61.43 | 60.31 | 61.38 | +1.371% | 69,086 | -10.411% |
| 2025-05-08 | 60.80 | 61.10 | 59.51 | 60.55 | -0.148% | 65,163 | -9.182% |
| 2025-05-07 | 61.06 | 61.62 | 60.27 | 60.64 | -0.509% | 85,025 | -9.317% |
| 2025-05-06 | 60.93 | 61.43 | 60.40 | 60.95 | -0.164% | 74,873 | -9.779% |
| 2025-05-05 | 61.13 | 61.77 | 60.03 | 61.05 | -0.602% | 80,864 | -9.926% |
| 2025-05-02 | 61.25 | 62.12 | 60.67 | 61.42 | +2.145% | 77,123 | -10.469% |
| 2025-05-01 | 60.50 | 60.60 | 59.50 | 60.13 | -0.381% | 114,821 | -8.548% |
| 2025-04-30 | 59.92 | 61.22 | 56.19 | 60.36 | -0.066% | 80,923 | -8.897% |
| 2025-04-29 | 60.24 | 61.38 | 59.58 | 60.40 | +0.266% | 113,137 | -8.957% |
| 2025-04-28 | 59.34 | 60.69 | 59.34 | 60.24 | +1.210% | 78,995 | -8.715% |
| 2025-04-25 | 59.50 | 59.86 | 58.59 | 59.52 | -0.268% | 86,729 | -7.611% |
| 2025-04-24 | 59.67 | 60.62 | 58.35 | 59.68 | -0.351% | 88,536 | -7.859% |
| 2025-04-23 | 61.21 | 62.06 | 59.78 | 59.89 | -0.598% | 86,628 | -8.182% |
| 2025-04-22 | 59.15 | 61.49 | 58.80 | 60.25 | +2.728% | 183,894 | -8.730% |
| 2025-04-21 | 58.41 | 59.81 | 57.71 | 58.65 | +1.558% | 214,753 | -6.240% |
| 2025-04-17 | 57.50 | 59.16 | 57.41 | 57.75 | +0.348% | 88,454 | -4.779% |
| 2025-04-16 | 57.31 | 59.52 | 56.99 | 57.55 | +0.489% | 108,054 | -4.448% |
| 2025-04-15 | 58.06 | 59.11 | 56.65 | 57.27 | 0.000% | 149,389 | -3.981% |