KRC
Kilroy Realty Corp.
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
34.23USD+0.117%(+0.04)1,027,302
KRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 34.31 | 34.48 | 33.71 | 34.25 | +0.175% | 1,027,302 | 0.000% |
| 2026-10-08 | 33.97 | 34.37 | 33.51 | 34.19 | +0.529% | 2,186,818 | +0.175% |
| 2026-10-07 | 33.73 | 34.42 | 33.38 | 34.01 | +0.324% | 1,612,253 | +0.706% |
| 2026-10-06 | 33.33 | 34.02 | 33.30 | 33.90 | +1.863% | 925,050 | +1.032% |
| 2026-10-05 | 33.41 | 33.68 | 33.19 | 33.28 | -1.041% | 1,266,330 | +2.915% |
| 2026-10-02 | 33.60 | 34.28 | 33.47 | 33.63 | +0.991% | 1,340,946 | +1.844% |
| 2026-10-01 | 33.03 | 33.37 | 32.73 | 33.30 | +0.090% | 1,250,317 | +2.853% |
| 2026-09-30 | 33.46 | 33.70 | 33.15 | 33.27 | -1.684% | 1,608,368 | +2.946% |
| 2026-09-29 | 33.93 | 34.20 | 33.74 | 33.84 | -0.236% | 1,435,755 | +1.212% |
| 2026-09-28 | 34.23 | 34.23 | 33.61 | 33.92 | -0.906% | 1,489,064 | +0.973% |
| 2026-09-25 | 34.16 | 34.44 | 33.74 | 34.23 | +0.529% | 1,062,654 | +0.058% |
| 2026-09-24 | 34.07 | 34.39 | 33.91 | 34.05 | +0.029% | 1,036,938 | +0.587% |
| 2026-09-23 | 34.58 | 34.71 | 33.91 | 34.04 | -2.015% | 1,216,257 | +0.617% |
| 2026-09-22 | 34.84 | 34.98 | 34.34 | 34.74 | +0.434% | 1,410,949 | -1.410% |
| 2026-09-21 | 34.51 | 34.67 | 34.20 | 34.59 | +1.052% | 1,182,918 | -0.983% |
| 2026-09-18 | 34.41 | 34.43 | 34.04 | 34.23 | -0.552% | 3,749,510 | +0.058% |
| 2026-09-17 | 34.76 | 35.08 | 34.42 | 34.42 | 0.000% | 1,829,097 | -0.494% |
| 2026-09-16 | 34.40 | 34.90 | 33.77 | 34.42 | -0.232% | 2,125,037 | -0.494% |
| 2026-09-15 | 34.83 | 35.01 | 34.39 | 34.50 | -1.174% | 1,398,949 | -0.725% |
| 2026-09-14 | 34.80 | 35.22 | 34.46 | 34.91 | +0.029% | 1,138,198 | -1.891% |
| 2026-09-11 | 35.26 | 35.37 | 34.76 | 34.90 | +0.143% | 1,077,630 | -1.862% |
| 2026-09-10 | 35.37 | 35.37 | 34.60 | 34.85 | -1.219% | 1,066,555 | -1.722% |
| 2026-09-09 | 36.29 | 36.77 | 35.17 | 35.28 | -2.407% | 1,516,360 | -2.920% |
| 2026-09-08 | 36.90 | 37.30 | 36.12 | 36.15 | -2.666% | 1,361,192 | -5.256% |
| 2026-09-04 | 36.76 | 37.53 | 36.65 | 37.14 | +0.487% | 1,216,271 | -7.781% |
| 2026-09-03 | 36.91 | 37.01 | 36.48 | 36.96 | +1.344% | 1,104,611 | -7.332% |
| 2026-09-02 | 35.98 | 36.62 | 35.86 | 36.47 | +0.690% | 1,246,582 | -6.087% |
| 2026-09-01 | 36.25 | 36.65 | 35.89 | 36.22 | -0.220% | 1,264,445 | -5.439% |
| 2026-08-31 | 36.17 | 36.35 | 35.70 | 36.30 | +0.249% | 1,496,510 | -5.647% |
| 2026-08-28 | 36.79 | 37.10 | 36.19 | 36.21 | -1.308% | 724,944 | -5.413% |
| 2026-08-27 | 36.76 | 37.03 | 36.58 | 36.69 | -0.380% | 749,433 | -6.650% |
| 2026-08-26 | 37.02 | 37.36 | 36.77 | 36.83 | -0.995% | 1,121,123 | -7.005% |
| 2026-08-25 | 36.98 | 37.23 | 36.64 | 37.20 | +0.868% | 817,761 | -7.930% |
| 2026-08-24 | 36.66 | 37.24 | 36.64 | 36.88 | +0.820% | 949,917 | -7.131% |
| 2026-08-21 | 37.03 | 37.03 | 36.26 | 36.58 | -0.490% | 738,010 | -6.370% |
| 2026-08-20 | 36.77 | 37.14 | 36.58 | 36.76 | 0.000% | 925,295 | -6.828% |
| 2026-08-19 | 36.43 | 37.28 | 36.43 | 36.76 | +1.659% | 1,161,728 | -6.828% |
| 2026-08-18 | 36.07 | 36.50 | 35.78 | 36.16 | +0.361% | 1,196,466 | -5.282% |
| 2026-08-17 | 36.27 | 36.68 | 35.65 | 36.03 | -0.771% | 1,388,843 | -4.940% |
| 2026-08-14 | 37.03 | 37.18 | 36.29 | 36.31 | -1.865% | 881,324 | -5.673% |
| 2026-08-13 | 36.32 | 37.15 | 36.32 | 37.00 | +2.097% | 1,242,860 | -7.432% |
| 2026-08-12 | 35.58 | 36.55 | 35.41 | 36.24 | -0.549% | 1,267,375 | -5.491% |
| 2026-08-11 | 37.08 | 37.30 | 36.43 | 36.44 | -1.911% | 1,126,911 | -6.010% |
| 2026-08-10 | 37.72 | 37.74 | 37.01 | 37.15 | -2.160% | 833,900 | -7.806% |
| 2026-08-07 | 37.32 | 38.20 | 37.32 | 37.97 | +1.851% | 916,209 | -9.797% |
| 2026-08-06 | 38.99 | 39.00 | 37.23 | 37.28 | -3.545% | 1,046,306 | -8.128% |
| 2026-08-05 | 39.17 | 39.38 | 38.61 | 38.65 | -1.804% | 1,688,417 | -11.384% |
| 2026-08-04 | 38.74 | 39.53 | 38.27 | 39.36 | +0.923% | 809,164 | -12.983% |
| 2026-08-03 | 38.94 | 39.35 | 38.71 | 39.00 | +0.464% | 932,332 | -12.179% |
| 2026-07-31 | 39.61 | 39.70 | 38.78 | 38.82 | -1.821% | 1,104,417 | -11.772% |
| 2026-07-30 | 39.87 | 39.88 | 38.45 | 39.54 | +0.279% | 1,267,551 | -13.379% |
| 2026-07-29 | 38.75 | 40.12 | 38.51 | 39.43 | +1.992% | 1,600,821 | -13.137% |
| 2026-07-28 | 38.09 | 38.70 | 36.40 | 38.66 | -1.903% | 3,511,692 | -11.407% |
| 2026-07-27 | 39.57 | 39.70 | 39.03 | 39.41 | -0.025% | 1,574,352 | -13.093% |
| 2026-07-24 | 38.70 | 39.92 | 38.47 | 39.42 | +2.790% | 1,624,016 | -13.115% |
| 2026-07-23 | 38.33 | 39.41 | 38.21 | 38.35 | -0.776% | 1,201,710 | -10.691% |
| 2026-07-22 | 39.43 | 39.46 | 38.47 | 38.65 | -2.300% | 1,052,293 | -11.384% |
| 2026-07-21 | 40.02 | 40.27 | 39.13 | 39.56 | -0.202% | 1,509,331 | -13.423% |
| 2026-07-20 | 40.25 | 40.40 | 39.41 | 39.64 | -1.516% | 1,160,678 | -13.597% |
| 2026-07-17 | 40.32 | 40.85 | 39.80 | 40.25 | -0.396% | 1,590,649 | -14.907% |
| 2026-07-16 | 39.92 | 40.49 | 39.57 | 40.41 | +1.329% | 1,344,098 | -15.244% |
| 2026-07-15 | 39.75 | 40.68 | 39.65 | 39.88 | +1.116% | 1,355,441 | -14.117% |
| 2026-07-14 | 39.05 | 39.51 | 38.83 | 39.44 | +1.232% | 879,496 | -13.159% |
| 2026-07-13 | 38.69 | 39.25 | 38.52 | 38.96 | +1.458% | 729,759 | -12.089% |
| 2026-07-10 | 38.57 | 38.73 | 37.83 | 38.40 | +0.392% | 608,575 | -10.807% |
| 2026-07-09 | 38.58 | 38.77 | 38.15 | 38.25 | -0.235% | 811,964 | -10.458% |
| 2026-07-08 | 38.56 | 38.70 | 37.90 | 38.34 | -1.186% | 1,446,553 | -10.668% |
| 2026-07-07 | 39.60 | 39.78 | 38.77 | 38.80 | -1.373% | 933,055 | -11.727% |
| 2026-07-06 | 39.65 | 39.77 | 39.15 | 39.34 | +0.051% | 1,147,237 | -12.938% |
| 2026-07-02 | 39.36 | 39.74 | 39.12 | 39.32 | +0.409% | 1,473,444 | -12.894% |
| 2026-07-01 | 37.47 | 39.40 | 37.36 | 39.16 | +4.510% | 1,842,526 | -12.538% |
| 2026-06-30 | 37.53 | 38.11 | 37.45 | 37.47 | -2.422% | 1,363,064 | -8.594% |
| 2026-06-29 | 37.81 | 38.43 | 37.30 | 38.40 | +0.946% | 1,856,228 | -10.807% |
| 2026-06-26 | 37.64 | 38.04 | 37.35 | 38.04 | +1.413% | 1,889,006 | -9.963% |
| 2026-06-25 | 37.09 | 37.59 | 36.67 | 37.51 | +1.598% | 1,149,199 | -8.691% |
| 2026-06-24 | 37.31 | 37.60 | 36.52 | 36.92 | -0.753% | 1,340,711 | -7.232% |
| 2026-06-23 | 36.97 | 37.50 | 36.94 | 37.20 | +0.541% | 906,290 | -7.930% |
| 2026-06-22 | 36.67 | 37.09 | 36.41 | 37.00 | +0.516% | 1,438,149 | -7.432% |
| 2026-06-18 | 36.55 | 37.13 | 36.53 | 36.81 | +1.826% | 2,402,069 | -6.955% |
| 2026-06-17 | 37.72 | 38.36 | 36.01 | 36.15 | -5.093% | 1,693,576 | -5.256% |
| 2026-06-16 | 39.28 | 39.49 | 37.98 | 38.09 | -0.730% | 1,916,115 | -10.081% |
| 2026-06-15 | 38.54 | 38.84 | 38.12 | 38.37 | 0.000% | 1,199,037 | -10.738% |
| 2026-06-12 | 38.91 | 39.09 | 38.16 | 38.37 | -0.853% | 1,577,999 | -10.738% |
| 2026-06-11 | 38.76 | 39.10 | 37.94 | 38.70 | +0.729% | 1,257,796 | -11.499% |
| 2026-06-10 | 38.73 | 39.16 | 38.33 | 38.42 | -0.441% | 1,735,754 | -10.854% |
| 2026-06-09 | 38.29 | 39.22 | 38.29 | 38.59 | +1.847% | 2,562,188 | -11.246% |
| 2026-06-08 | 37.72 | 38.44 | 37.55 | 37.89 | +2.322% | 3,500,161 | -9.607% |
| 2026-06-05 | 36.49 | 37.28 | 36.29 | 37.03 | +0.352% | 2,487,515 | -7.507% |
| 2026-06-04 | 35.54 | 36.90 | 35.54 | 36.90 | +4.621% | 1,485,814 | -7.182% |
| 2026-06-03 | 34.88 | 35.33 | 34.51 | 35.27 | +0.973% | 1,505,064 | -2.892% |
| 2026-06-02 | 33.96 | 35.50 | 33.75 | 34.93 | +2.735% | 1,461,908 | -1.947% |
| 2026-06-01 | 34.13 | 34.35 | 33.65 | 34.00 | -0.788% | 918,660 | +0.735% |
| 2026-05-29 | 34.36 | 34.75 | 33.82 | 34.27 | -0.262% | 1,729,233 | -0.058% |
| 2026-05-28 | 34.48 | 34.99 | 34.31 | 34.36 | -1.744% | 2,560,856 | -0.320% |
| 2026-05-27 | 34.63 | 35.14 | 34.49 | 34.97 | +1.451% | 1,395,650 | -2.059% |
| 2026-05-26 | 34.15 | 34.60 | 34.15 | 34.47 | +1.472% | 852,192 | -0.638% |
| 2026-05-22 | 34.22 | 34.44 | 33.79 | 33.97 | -0.498% | 915,364 | +0.824% |
| 2026-05-21 | 33.94 | 34.56 | 33.74 | 34.14 | -0.321% | 1,208,985 | +0.322% |
| 2026-05-20 | 33.58 | 34.36 | 32.94 | 34.25 | +2.484% | 1,329,628 | 0.000% |
| 2026-05-19 | 34.30 | 34.30 | 33.36 | 33.42 | -2.109% | 1,473,876 | +2.484% |
| 2026-05-18 | 34.51 | 34.84 | 33.85 | 34.14 | -0.640% | 1,655,295 | +0.322% |
| 2026-05-15 | 34.49 | 34.58 | 33.48 | 34.36 | -1.179% | 1,163,580 | -0.320% |
| 2026-05-14 | 34.65 | 35.47 | 34.55 | 34.77 | +0.958% | 1,219,624 | -1.496% |
| 2026-05-13 | 34.59 | 34.66 | 34.23 | 34.44 | -0.835% | 1,678,629 | -0.552% |
| 2026-05-12 | 34.57 | 34.82 | 34.12 | 34.73 | +1.372% | 1,839,116 | -1.382% |
| 2026-05-11 | 34.99 | 35.12 | 33.95 | 34.26 | -1.834% | 1,149,333 | -0.029% |
| 2026-05-08 | 34.62 | 35.32 | 34.42 | 34.90 | +0.955% | 1,296,645 | -1.862% |
| 2026-05-07 | 35.24 | 35.69 | 34.55 | 34.57 | -1.482% | 2,983,139 | -0.926% |
| 2026-05-06 | 33.88 | 35.15 | 33.88 | 35.09 | +4.621% | 1,994,773 | -2.394% |
| 2026-05-05 | 33.03 | 33.84 | 32.64 | 33.54 | +1.821% | 1,842,832 | +2.117% |
| 2026-05-04 | 33.45 | 33.73 | 32.88 | 32.94 | -2.081% | 1,901,994 | +3.977% |
| 2026-05-01 | 33.34 | 33.72 | 32.92 | 33.64 | +1.143% | 1,328,624 | +1.813% |
| 2026-04-30 | 32.81 | 33.47 | 32.72 | 33.26 | +1.094% | 1,516,234 | +2.977% |
| 2026-04-29 | 33.86 | 34.12 | 32.53 | 32.90 | -3.576% | 1,600,395 | +4.103% |
| 2026-04-28 | 33.54 | 34.36 | 32.85 | 34.12 | +4.279% | 2,687,020 | +0.381% |
| 2026-04-27 | 31.87 | 32.84 | 31.78 | 32.72 | +2.635% | 2,415,985 | +4.676% |
| 2026-04-24 | 31.45 | 31.98 | 31.28 | 31.88 | +1.335% | 1,279,761 | +7.434% |
| 2026-04-23 | 31.57 | 31.82 | 30.98 | 31.46 | -0.663% | 1,099,718 | +8.868% |
| 2026-04-22 | 32.04 | 32.31 | 31.45 | 31.67 | -0.503% | 1,159,721 | +8.147% |
| 2026-04-21 | 32.16 | 32.58 | 31.48 | 31.83 | -0.965% | 1,645,536 | +7.603% |
| 2026-04-20 | 31.28 | 32.25 | 31.28 | 32.14 | +2.194% | 2,173,928 | +6.565% |
| 2026-04-17 | 31.10 | 31.71 | 31.04 | 31.45 | +1.879% | 2,919,966 | +8.903% |
| 2026-04-16 | 30.54 | 31.05 | 30.09 | 30.87 | +1.346% | 3,370,353 | +10.949% |
| 2026-04-15 | 29.23 | 30.51 | 29.09 | 30.46 | +4.351% | 2,606,337 | +12.443% |
| 2026-04-14 | 28.73 | 29.45 | 28.57 | 29.19 | +1.636% | 3,548,710 | +17.335% |
| 2026-04-13 | 28.00 | 28.80 | 27.91 | 28.72 | +1.772% | 3,279,733 | +19.255% |
| 2026-04-10 | 27.74 | 28.47 | 27.74 | 28.22 | +1.804% | 3,313,075 | +21.368% |
| 2026-04-09 | 28.09 | 28.60 | 27.37 | 27.72 | -2.188% | 3,111,495 | +23.557% |
| 2026-04-08 | 29.10 | 29.40 | 28.14 | 28.34 | -0.211% | 5,278,255 | +20.854% |
| 2026-04-07 | 28.13 | 28.68 | 28.06 | 28.40 | +0.638% | 1,510,573 | +20.599% |
| 2026-04-06 | 28.46 | 28.60 | 28.04 | 28.22 | -0.808% | 1,406,340 | +21.368% |
| 2026-04-02 | 27.66 | 28.57 | 27.36 | 28.45 | +1.318% | 2,231,677 | +20.387% |
| 2026-04-01 | 28.63 | 28.70 | 28.00 | 28.08 | -0.461% | 1,819,645 | +21.973% |
| 2026-03-31 | 28.40 | 28.83 | 27.85 | 28.21 | -0.142% | 2,009,128 | +21.411% |
| 2026-03-30 | 28.35 | 28.62 | 28.00 | 28.25 | +0.965% | 1,921,527 | +21.239% |
| 2026-03-27 | 28.76 | 28.78 | 27.80 | 27.98 | -3.217% | 2,042,473 | +22.409% |
| 2026-03-26 | 28.36 | 29.16 | 28.25 | 28.91 | +1.510% | 2,947,684 | +18.471% |
| 2026-03-25 | 28.97 | 29.07 | 28.28 | 28.48 | -0.524% | 2,343,020 | +20.260% |
| 2026-03-24 | 28.40 | 28.96 | 28.01 | 28.63 | -0.279% | 2,222,934 | +19.630% |
| 2026-03-23 | 28.84 | 29.59 | 28.41 | 28.71 | +1.772% | 2,329,596 | +19.296% |
| 2026-03-20 | 29.16 | 29.16 | 28.09 | 28.21 | -3.225% | 2,454,959 | +21.411% |
| 2026-03-19 | 29.12 | 29.29 | 28.67 | 29.15 | -0.376% | 1,195,861 | +17.496% |
| 2026-03-18 | 29.22 | 29.69 | 29.02 | 29.26 | -0.645% | 3,145,292 | +17.054% |
| 2026-03-17 | 29.16 | 29.64 | 29.11 | 29.45 | +2.756% | 2,089,158 | +16.299% |
| 2026-03-16 | 28.80 | 29.06 | 28.60 | 28.66 | +0.561% | 1,246,529 | +19.505% |
| 2026-03-13 | 29.73 | 30.14 | 28.46 | 28.50 | -2.797% | 1,210,245 | +20.175% |
| 2026-03-12 | 28.06 | 29.55 | 27.89 | 29.32 | +2.913% | 3,025,117 | +16.814% |
| 2026-03-11 | 29.02 | 29.26 | 28.23 | 28.49 | -1.894% | 1,471,109 | +20.218% |
| 2026-03-10 | 29.71 | 29.71 | 28.55 | 29.04 | -1.258% | 1,825,260 | +17.941% |
| 2026-03-09 | 29.38 | 29.65 | 28.34 | 29.41 | -1.342% | 2,177,477 | +16.457% |
| 2026-03-06 | 30.46 | 30.68 | 29.71 | 29.81 | -3.652% | 2,216,890 | +14.894% |
| 2026-03-05 | 30.84 | 31.14 | 30.38 | 30.94 | -0.770% | 2,934,258 | +10.698% |
| 2026-03-04 | 30.00 | 31.30 | 29.58 | 31.18 | +3.933% | 2,243,841 | +9.846% |
| 2026-03-03 | 29.00 | 30.38 | 28.61 | 30.00 | +1.112% | 2,113,778 | +14.167% |
| 2026-03-02 | 29.37 | 29.88 | 28.79 | 29.67 | -0.503% | 1,964,052 | +15.436% |
| 2026-02-27 | 31.53 | 31.53 | 29.71 | 29.82 | -6.871% | 3,852,893 | +14.856% |
| 2026-02-26 | 31.63 | 32.43 | 31.58 | 32.02 | +1.586% | 1,905,269 | +6.964% |
| 2026-02-25 | 31.16 | 31.56 | 30.89 | 31.52 | +1.612% | 2,143,110 | +8.661% |
| 2026-02-24 | 30.59 | 31.27 | 30.30 | 31.02 | -0.641% | 3,263,695 | +10.413% |
| 2026-02-23 | 31.93 | 32.02 | 31.06 | 31.22 | -3.164% | 2,080,673 | +9.705% |
| 2026-02-20 | 32.54 | 32.89 | 32.14 | 32.24 | -0.769% | 1,735,771 | +6.234% |
| 2026-02-19 | 32.22 | 32.53 | 32.05 | 32.49 | +0.682% | 1,435,663 | +5.417% |
| 2026-02-18 | 31.75 | 32.73 | 31.75 | 32.27 | +1.446% | 2,502,288 | +6.136% |
| 2026-02-17 | 32.17 | 32.47 | 31.26 | 31.81 | +0.189% | 2,544,403 | +7.671% |
| 2026-02-13 | 30.57 | 32.02 | 30.32 | 31.75 | +4.751% | 3,528,925 | +7.874% |
| 2026-02-12 | 32.36 | 32.43 | 30.00 | 30.31 | -5.928% | 2,874,848 | +12.999% |
| 2026-02-11 | 33.54 | 34.08 | 32.15 | 32.22 | -3.098% | 2,811,140 | +6.300% |
| 2026-02-10 | 34.10 | 34.15 | 33.09 | 33.25 | -3.735% | 4,092,478 | +3.008% |
| 2026-02-09 | 34.74 | 34.86 | 34.30 | 34.54 | -1.314% | 1,451,578 | -0.840% |
| 2026-02-06 | 34.55 | 35.06 | 34.24 | 35.00 | +2.011% | 1,800,756 | -2.143% |
| 2026-02-05 | 34.10 | 34.59 | 33.81 | 34.31 | +0.088% | 2,269,731 | -0.175% |
| 2026-02-04 | 34.59 | 34.76 | 34.19 | 34.28 | -0.029% | 1,655,516 | -0.088% |
| 2026-02-03 | 34.14 | 34.70 | 33.95 | 34.29 | +0.410% | 2,034,959 | -0.117% |
| 2026-02-02 | 34.54 | 34.78 | 34.03 | 34.15 | -0.957% | 2,334,606 | +0.293% |
| 2026-01-30 | 34.36 | 34.57 | 33.90 | 34.48 | 0.000% | 2,659,682 | -0.667% |
| 2026-01-29 | 34.57 | 34.97 | 34.22 | 34.48 | +0.437% | 2,085,136 | -0.667% |
| 2026-01-28 | 35.10 | 35.38 | 34.24 | 34.33 | -1.914% | 1,814,023 | -0.233% |
| 2026-01-27 | 35.27 | 35.47 | 34.80 | 35.00 | -0.427% | 1,844,484 | -2.143% |
| 2026-01-26 | 35.68 | 35.75 | 35.05 | 35.15 | -1.236% | 1,465,538 | -2.560% |
| 2026-01-23 | 35.40 | 35.97 | 35.26 | 35.59 | -0.028% | 2,544,058 | -3.765% |
| 2026-01-22 | 36.85 | 36.97 | 35.55 | 35.60 | -2.626% | 1,998,386 | -3.792% |
| 2026-01-21 | 37.14 | 37.56 | 36.32 | 36.56 | -0.895% | 2,429,766 | -6.318% |
| 2026-01-20 | 36.95 | 37.10 | 36.40 | 36.89 | -2.149% | 1,689,897 | -7.156% |
| 2026-01-16 | 38.19 | 38.45 | 37.64 | 37.70 | -1.361% | 1,614,929 | -9.151% |
| 2026-01-15 | 38.48 | 38.68 | 38.17 | 38.22 | -0.131% | 1,176,372 | -10.387% |
| 2026-01-14 | 38.36 | 38.84 | 38.11 | 38.27 | -0.855% | 1,834,943 | -10.504% |
| 2026-01-13 | 38.96 | 39.07 | 38.26 | 38.60 | -0.592% | 1,699,514 | -11.269% |
| 2026-01-12 | 39.78 | 39.78 | 38.74 | 38.83 | -2.560% | 1,098,331 | -11.795% |
| 2026-01-09 | 39.90 | 40.18 | 39.57 | 39.85 | +0.075% | 1,436,523 | -14.053% |
| 2026-01-08 | 38.96 | 40.06 | 38.89 | 39.82 | +1.841% | 2,249,494 | -13.988% |
| 2026-01-07 | 39.87 | 40.20 | 38.55 | 39.10 | -1.362% | 2,503,601 | -12.404% |
| 2026-01-06 | 38.21 | 39.75 | 38.08 | 39.64 | +3.391% | 2,246,614 | -13.597% |
| 2026-01-05 | 38.25 | 38.92 | 38.25 | 38.34 | +0.842% | 2,152,418 | -10.668% |
| 2026-01-02 | 37.35 | 38.42 | 37.07 | 38.02 | +1.739% | 1,246,452 | -9.916% |
| 2025-12-31 | 37.86 | 37.86 | 37.32 | 37.37 | -2.147% | 1,282,748 | -8.349% |
| 2025-12-30 | 38.01 | 38.37 | 37.76 | 38.19 | +0.818% | 1,124,382 | -10.317% |
| 2025-12-29 | 38.19 | 38.34 | 37.81 | 37.88 | -0.499% | 1,488,079 | -9.583% |
| 2025-12-26 | 38.03 | 38.23 | 37.81 | 38.07 | +0.184% | 704,052 | -10.034% |
| 2025-12-24 | 37.49 | 38.15 | 37.26 | 38.00 | +1.198% | 954,389 | -9.868% |
| 2025-12-23 | 37.92 | 38.02 | 37.51 | 37.55 | -1.340% | 1,264,924 | -8.788% |
| 2025-12-22 | 38.48 | 38.56 | 37.91 | 38.06 | -1.245% | 1,487,296 | -10.011% |
| 2025-12-19 | 38.33 | 38.59 | 37.92 | 38.54 | +0.104% | 2,705,646 | -11.131% |
| 2025-12-18 | 39.20 | 39.25 | 38.41 | 38.50 | -1.155% | 1,564,208 | -11.039% |
| 2025-12-17 | 39.83 | 40.31 | 38.93 | 38.95 | -1.963% | 1,157,156 | -12.067% |
| 2025-12-16 | 40.06 | 40.13 | 39.27 | 39.73 | -0.774% | 1,554,434 | -13.793% |
| 2025-12-15 | 40.64 | 41.01 | 39.96 | 40.04 | -1.038% | 1,142,389 | -14.461% |
| 2025-12-12 | 40.89 | 40.96 | 40.20 | 40.46 | -0.271% | 1,756,387 | -15.348% |
| 2025-12-11 | 40.77 | 41.38 | 40.38 | 40.57 | +0.049% | 934,765 | -15.578% |
| 2025-12-10 | 40.41 | 40.89 | 39.58 | 40.55 | +0.421% | 1,968,577 | -15.536% |
| 2025-12-09 | 40.64 | 41.25 | 40.33 | 40.38 | -0.148% | 947,429 | -15.181% |
| 2025-12-08 | 40.55 | 40.64 | 39.86 | 40.44 | -0.834% | 1,715,632 | -15.307% |
| 2025-12-05 | 40.72 | 41.56 | 40.57 | 40.78 | +0.098% | 1,672,761 | -16.013% |
| 2025-12-04 | 40.41 | 41.18 | 40.10 | 40.74 | -1.020% | 1,359,368 | -15.930% |
| 2025-12-03 | 42.22 | 42.56 | 40.91 | 41.16 | -2.464% | 1,608,543 | -16.788% |
| 2025-12-02 | 42.87 | 42.98 | 42.09 | 42.20 | -1.171% | 896,699 | -18.839% |
| 2025-12-01 | 42.33 | 42.91 | 42.21 | 42.70 | -0.443% | 823,280 | -19.789% |
| 2025-11-28 | 43.07 | 43.19 | 42.70 | 42.89 | -0.487% | 396,250 | -20.145% |
| 2025-11-26 | 42.63 | 43.58 | 42.63 | 43.10 | +0.163% | 1,116,012 | -20.534% |
| 2025-11-25 | 41.92 | 43.25 | 41.68 | 43.03 | +3.066% | 1,277,487 | -20.404% |
| 2025-11-24 | 41.37 | 42.12 | 41.01 | 41.75 | +1.310% | 957,631 | -17.964% |
| 2025-11-21 | 40.38 | 41.61 | 40.27 | 41.21 | +1.954% | 1,475,553 | -16.889% |
| 2025-11-20 | 41.95 | 42.36 | 40.38 | 40.42 | -2.626% | 832,192 | -15.265% |
| 2025-11-19 | 41.52 | 41.78 | 40.82 | 41.51 | +0.096% | 885,133 | -17.490% |
| 2025-11-18 | 40.75 | 41.77 | 40.24 | 41.47 | +2.649% | 2,571,543 | -17.410% |
| 2025-11-17 | 40.78 | 41.37 | 40.19 | 40.40 | -1.102% | 1,653,482 | -15.223% |
| 2025-11-14 | 41.66 | 41.81 | 40.71 | 40.85 | -1.921% | 1,031,424 | -16.157% |
| 2025-11-13 | 42.07 | 42.58 | 41.53 | 41.65 | -1.420% | 1,177,116 | -17.767% |
| 2025-11-12 | 42.03 | 42.71 | 41.83 | 42.25 | +0.024% | 1,457,216 | -18.935% |
| 2025-11-11 | 42.46 | 42.82 | 41.93 | 42.24 | -0.165% | 1,589,016 | -18.916% |
| 2025-11-10 | 43.45 | 43.45 | 42.08 | 42.31 | -2.691% | 1,155,294 | -19.050% |
| 2025-11-07 | 42.74 | 43.49 | 42.51 | 43.48 | +1.851% | 1,261,917 | -21.228% |
| 2025-11-06 | 42.77 | 43.17 | 42.13 | 42.69 | +0.471% | 1,259,482 | -19.770% |
| 2025-11-05 | 42.67 | 43.05 | 41.69 | 42.49 | -0.282% | 1,453,007 | -19.393% |
| 2025-11-04 | 41.73 | 42.68 | 41.51 | 42.61 | +0.828% | 1,075,692 | -19.620% |
| 2025-11-03 | 42.52 | 42.88 | 41.76 | 42.26 | +0.024% | 1,497,152 | -18.954% |
| 2025-10-31 | 41.43 | 42.34 | 41.16 | 42.25 | +2.004% | 1,026,002 | -18.935% |
| 2025-10-30 | 40.97 | 41.53 | 40.80 | 41.42 | +0.681% | 818,292 | -17.310% |
| 2025-10-29 | 41.87 | 41.97 | 40.73 | 41.14 | -1.978% | 2,108,736 | -16.748% |
| 2025-10-28 | 43.23 | 43.23 | 40.60 | 41.97 | +1.745% | 1,898,029 | -18.394% |
| 2025-10-27 | 40.91 | 41.56 | 40.64 | 41.25 | +0.880% | 1,429,142 | -16.970% |
| 2025-10-24 | 40.87 | 41.06 | 40.40 | 40.89 | +0.814% | 993,033 | -16.239% |
| 2025-10-23 | 40.88 | 41.08 | 40.37 | 40.56 | -0.880% | 1,057,761 | -15.557% |
| 2025-10-22 | 41.02 | 41.40 | 40.58 | 40.92 | -0.049% | 891,075 | -16.300% |
| 2025-10-21 | 40.51 | 41.38 | 40.38 | 40.94 | +0.987% | 731,042 | -16.341% |
| 2025-10-20 | 40.66 | 40.88 | 40.34 | 40.54 | +0.596% | 835,393 | -15.516% |
| 2025-10-17 | 39.74 | 40.59 | 39.74 | 40.30 | -0.371% | 1,289,087 | -15.012% |
| 2025-10-16 | 40.75 | 40.94 | 39.97 | 40.45 | -0.222% | 2,382,830 | -15.328% |
| 2025-10-15 | 40.78 | 41.49 | 40.37 | 40.54 | -0.074% | 1,406,190 | -15.516% |
| 2025-10-14 | 39.92 | 40.83 | 39.89 | 40.57 | +0.520% | 1,595,766 | -15.578% |
| 2025-10-13 | 40.59 | 40.74 | 39.91 | 40.36 | +2.048% | 1,107,170 | -15.139% |
| 2025-10-10 | 40.70 | 41.06 | 39.43 | 39.55 | -2.297% | 1,530,714 | -13.401% |
| 2025-10-09 | 41.50 | 41.50 | 40.25 | 40.48 | -2.246% | 979,298 | -15.390% |
| 2025-10-08 | 41.61 | 41.85 | 41.22 | 41.41 | -0.791% | 998,564 | -17.291% |
| 2025-10-07 | 42.47 | 42.91 | 41.67 | 41.74 | -1.649% | 1,254,983 | -17.944% |
| 2025-10-06 | 42.42 | 42.88 | 42.21 | 42.44 | -0.024% | 1,489,312 | -19.298% |
| 2025-10-03 | 42.26 | 42.47 | 41.88 | 42.45 | +0.712% | 1,743,750 | -19.317% |
| 2025-10-02 | 42.54 | 42.55 | 41.72 | 42.15 | 0.000% | 2,042,006 | -18.743% |
| 2025-10-01 | 42.24 | 42.72 | 41.79 | 42.15 | -0.237% | 1,420,399 | -18.743% |
| 2025-09-30 | 42.12 | 42.71 | 41.73 | 42.25 | -0.775% | 2,307,318 | -18.935% |
| 2025-09-29 | 42.82 | 42.87 | 41.94 | 42.58 | -0.164% | 2,362,913 | -19.563% |
| 2025-09-26 | 43.44 | 43.60 | 42.40 | 42.65 | -1.592% | 1,803,773 | -19.695% |
| 2025-09-25 | 43.20 | 43.59 | 42.81 | 43.34 | -0.778% | 1,705,716 | -20.974% |
| 2025-09-24 | 44.35 | 44.45 | 43.68 | 43.68 | -1.466% | 1,373,606 | -21.589% |
| 2025-09-23 | 44.56 | 45.03 | 44.00 | 44.33 | -0.023% | 984,730 | -22.739% |
| 2025-09-22 | 44.14 | 44.52 | 43.51 | 44.34 | +0.249% | 1,150,920 | -22.756% |
| 2025-09-19 | 44.31 | 44.64 | 44.16 | 44.23 | -0.473% | 2,375,728 | -22.564% |
| 2025-09-18 | 43.91 | 44.61 | 43.61 | 44.44 | +1.647% | 1,529,244 | -22.930% |
| 2025-09-17 | 44.75 | 44.89 | 43.46 | 43.72 | -1.041% | 2,037,976 | -21.661% |
| 2025-09-16 | 43.51 | 44.34 | 43.26 | 44.18 | +1.330% | 3,322,476 | -22.476% |
| 2025-09-15 | 43.18 | 43.73 | 42.75 | 43.60 | +0.996% | 1,388,333 | -21.445% |
| 2025-09-12 | 43.08 | 43.56 | 42.85 | 43.17 | +0.512% | 1,077,788 | -20.662% |
| 2025-09-11 | 42.30 | 43.18 | 42.30 | 42.95 | +2.019% | 1,398,888 | -20.256% |
| 2025-09-10 | 42.14 | 42.42 | 41.84 | 42.10 | +0.238% | 914,705 | -18.646% |
| 2025-09-09 | 42.72 | 42.72 | 41.71 | 42.00 | -1.616% | 1,214,826 | -18.452% |
| 2025-09-08 | 41.95 | 42.83 | 41.70 | 42.69 | -0.023% | 1,907,898 | -19.770% |
| 2025-09-05 | 41.85 | 42.72 | 41.65 | 42.70 | +3.140% | 1,722,104 | -19.789% |
| 2025-09-04 | 41.19 | 41.92 | 41.11 | 41.40 | -0.576% | 1,301,175 | -17.271% |
| 2025-09-03 | 40.88 | 41.71 | 40.64 | 41.64 | +1.611% | 943,312 | -17.747% |
| 2025-09-02 | 40.88 | 41.24 | 40.71 | 40.98 | -1.467% | 733,119 | -16.423% |
| 2025-08-29 | 41.71 | 41.88 | 41.33 | 41.59 | -0.383% | 1,146,666 | -17.648% |
| 2025-08-28 | 41.32 | 41.82 | 41.00 | 41.75 | +1.458% | 1,424,043 | -17.964% |
| 2025-08-27 | 40.65 | 41.20 | 40.53 | 41.15 | +1.580% | 1,455,050 | -16.768% |
| 2025-08-26 | 40.41 | 40.97 | 40.25 | 40.51 | +0.074% | 1,614,338 | -15.453% |
| 2025-08-25 | 39.89 | 40.62 | 39.86 | 40.48 | +0.797% | 970,438 | -15.390% |
| 2025-08-22 | 39.10 | 40.51 | 39.05 | 40.16 | +3.345% | 1,194,557 | -14.716% |
| 2025-08-21 | 38.19 | 39.07 | 38.09 | 38.86 | -0.180% | 1,331,852 | -11.863% |
| 2025-08-20 | 39.12 | 39.29 | 38.63 | 38.93 | -0.486% | 1,381,808 | -12.022% |
| 2025-08-19 | 38.50 | 39.16 | 38.25 | 39.12 | +2.489% | 1,066,008 | -12.449% |
| 2025-08-18 | 38.62 | 38.77 | 38.16 | 38.17 | -1.395% | 912,402 | -10.270% |
| 2025-08-15 | 38.43 | 38.75 | 38.18 | 38.71 | +0.991% | 1,325,576 | -11.522% |
| 2025-08-14 | 38.11 | 38.56 | 37.99 | 38.33 | -1.033% | 913,670 | -10.644% |
| 2025-08-13 | 37.96 | 38.83 | 37.68 | 38.73 | +2.190% | 992,606 | -11.567% |
| 2025-08-12 | 36.68 | 37.92 | 36.67 | 37.90 | +3.722% | 1,054,631 | -9.631% |
| 2025-08-11 | 37.74 | 38.03 | 36.51 | 36.54 | -3.359% | 1,724,997 | -6.267% |
| 2025-08-08 | 38.20 | 38.46 | 37.80 | 37.81 | -1.176% | 1,287,199 | -9.415% |
| 2025-08-07 | 38.39 | 38.61 | 37.81 | 38.26 | +0.236% | 998,710 | -10.481% |
| 2025-08-06 | 37.65 | 38.21 | 37.41 | 38.17 | +0.925% | 1,843,813 | -10.270% |
| 2025-08-05 | 37.52 | 37.90 | 36.70 | 37.82 | +0.746% | 1,719,206 | -9.439% |
| 2025-08-04 | 36.77 | 37.60 | 36.54 | 37.54 | +2.709% | 1,636,561 | -8.764% |
| 2025-08-01 | 36.79 | 37.14 | 36.04 | 36.55 | -0.841% | 2,209,149 | -6.293% |
| 2025-07-31 | 36.98 | 37.44 | 36.73 | 36.86 | -0.620% | 1,772,881 | -7.081% |
| 2025-07-30 | 38.48 | 38.64 | 36.79 | 37.09 | -3.210% | 3,801,649 | -7.657% |
| 2025-07-29 | 37.53 | 38.98 | 36.64 | 38.32 | +4.671% | 3,541,180 | -10.621% |
| 2025-07-28 | 37.08 | 37.17 | 36.32 | 36.61 | -1.268% | 3,466,070 | -6.446% |
| 2025-07-25 | 37.27 | 37.47 | 36.72 | 37.08 | -0.430% | 1,956,438 | -7.632% |
| 2025-07-24 | 37.50 | 37.76 | 37.10 | 37.24 | -1.560% | 2,216,882 | -8.029% |
| 2025-07-23 | 38.30 | 38.71 | 37.50 | 37.83 | -0.395% | 3,195,772 | -9.463% |
| 2025-07-22 | 37.63 | 38.27 | 37.39 | 37.98 | +1.796% | 1,462,650 | -9.821% |
| 2025-07-21 | 37.38 | 37.89 | 36.95 | 37.31 | +1.303% | 1,361,280 | -8.202% |
| 2025-07-18 | 37.00 | 37.15 | 36.51 | 36.83 | +0.300% | 1,359,538 | -7.005% |
| 2025-07-17 | 36.60 | 36.96 | 36.20 | 36.72 | +0.164% | 1,107,613 | -6.727% |
| 2025-07-16 | 36.65 | 37.31 | 36.26 | 36.66 | -0.597% | 2,204,195 | -6.574% |
| 2025-07-15 | 37.36 | 37.52 | 36.66 | 36.88 | -0.673% | 1,648,130 | -7.131% |
| 2025-07-14 | 36.85 | 37.58 | 36.76 | 37.13 | -0.188% | 1,688,048 | -7.757% |
| 2025-07-11 | 35.98 | 37.27 | 35.78 | 37.20 | +2.002% | 1,926,617 | -7.930% |
| 2025-07-10 | 35.36 | 36.64 | 35.31 | 36.47 | +2.848% | 1,387,611 | -6.087% |
| 2025-07-09 | 35.24 | 35.70 | 35.09 | 35.46 | +1.199% | 1,943,556 | -3.412% |
| 2025-07-08 | 34.51 | 35.32 | 34.30 | 35.04 | +1.418% | 1,397,239 | -2.255% |
| 2025-07-07 | 34.97 | 35.22 | 34.40 | 34.55 | -2.097% | 1,255,644 | -0.868% |
| 2025-07-03 | 34.75 | 35.36 | 34.63 | 35.29 | +1.002% | 594,028 | -2.947% |
| 2025-07-02 | 34.37 | 35.02 | 34.15 | 34.94 | +1.100% | 1,101,796 | -1.975% |
| 2025-07-01 | 34.20 | 35.36 | 33.97 | 34.56 | +0.729% | 1,268,012 | -0.897% |
| 2025-06-30 | 34.32 | 34.58 | 33.69 | 34.31 | -1.380% | 1,027,827 | -0.175% |
| 2025-06-27 | 34.83 | 35.23 | 34.35 | 34.79 | +0.549% | 1,230,845 | -1.552% |
| 2025-06-26 | 34.42 | 34.75 | 34.24 | 34.60 | +1.407% | 1,067,385 | -1.012% |
| 2025-06-25 | 34.35 | 35.02 | 33.66 | 34.12 | -1.898% | 1,441,073 | +0.381% |
| 2025-06-24 | 35.17 | 35.33 | 34.66 | 34.78 | -0.629% | 1,091,187 | -1.524% |
| 2025-06-23 | 35.06 | 35.46 | 34.12 | 35.00 | -0.228% | 1,182,904 | -2.143% |
| 2025-06-20 | 35.23 | 35.42 | 34.89 | 35.08 | +0.114% | 1,428,577 | -2.366% |
| 2025-06-18 | 35.02 | 35.60 | 34.86 | 35.04 | +0.086% | 952,489 | -2.255% |
| 2025-06-17 | 35.41 | 35.53 | 34.80 | 35.01 | -1.574% | 966,061 | -2.171% |
| 2025-06-16 | 35.63 | 36.27 | 35.35 | 35.57 | +0.994% | 1,129,952 | -3.711% |
| 2025-06-13 | 35.66 | 35.89 | 34.88 | 35.22 | -2.031% | 1,057,058 | -2.754% |
| 2025-06-12 | 35.41 | 36.01 | 35.26 | 35.95 | +0.842% | 1,094,004 | -4.729% |
| 2025-06-11 | 35.89 | 36.27 | 35.58 | 35.65 | +0.310% | 1,518,701 | -3.927% |
| 2025-06-10 | 35.18 | 35.97 | 34.66 | 35.54 | +1.630% | 1,786,336 | -3.630% |
| 2025-06-09 | 35.25 | 35.53 | 34.85 | 34.97 | +0.143% | 1,510,849 | -2.059% |
| 2025-06-06 | 34.64 | 35.34 | 34.57 | 34.92 | +2.255% | 1,893,754 | -1.919% |
| 2025-06-05 | 33.48 | 34.25 | 33.30 | 34.15 | +1.667% | 1,192,001 | +0.293% |
| 2025-06-04 | 33.26 | 33.86 | 32.98 | 33.59 | +1.266% | 1,557,744 | +1.965% |
| 2025-06-03 | 32.35 | 33.30 | 31.95 | 33.17 | +2.821% | 1,078,176 | +3.256% |
| 2025-06-02 | 32.00 | 32.41 | 31.37 | 32.26 | +0.186% | 1,027,929 | +6.169% |
| 2025-05-30 | 32.70 | 32.74 | 32.01 | 32.20 | -2.098% | 1,184,916 | +6.366% |
| 2025-05-29 | 32.67 | 33.09 | 32.42 | 32.89 | +1.544% | 1,199,395 | +4.135% |
| 2025-05-28 | 32.35 | 32.65 | 32.16 | 32.39 | -0.216% | 1,129,499 | +5.743% |
| 2025-05-27 | 31.88 | 32.70 | 31.44 | 32.46 | +3.806% | 1,164,154 | +5.514% |
| 2025-05-23 | 31.15 | 31.50 | 31.08 | 31.27 | -0.762% | 1,290,614 | +9.530% |
| 2025-05-22 | 31.50 | 31.80 | 31.21 | 31.51 | -0.032% | 1,185,486 | +8.696% |
| 2025-05-21 | 32.45 | 32.73 | 31.51 | 31.52 | -3.756% | 1,152,311 | +8.661% |
| 2025-05-20 | 32.74 | 33.15 | 32.69 | 32.75 | -0.667% | 937,482 | +4.580% |
| 2025-05-19 | 32.26 | 33.07 | 32.18 | 32.97 | +0.365% | 886,249 | +3.882% |
| 2025-05-16 | 32.36 | 32.99 | 32.15 | 32.85 | +1.077% | 1,012,921 | +4.262% |
| 2025-05-15 | 31.41 | 32.53 | 31.41 | 32.50 | +3.076% | 1,131,045 | +5.385% |
| 2025-05-14 | 31.66 | 31.96 | 31.28 | 31.53 | -0.662% | 1,156,422 | +8.627% |
| 2025-05-13 | 32.49 | 32.74 | 31.66 | 31.74 | -1.977% | 1,230,936 | +7.908% |
| 2025-05-12 | 32.59 | 32.93 | 32.22 | 32.38 | +2.371% | 914,256 | +5.775% |
| 2025-05-09 | 31.05 | 31.73 | 30.92 | 31.63 | +1.606% | 1,009,080 | +8.283% |
| 2025-05-08 | 31.19 | 31.48 | 30.63 | 31.13 | +0.973% | 799,760 | +10.022% |
| 2025-05-07 | 31.08 | 31.27 | 30.66 | 30.83 | +0.065% | 1,213,650 | +11.093% |
| 2025-05-06 | 30.90 | 31.44 | 30.15 | 30.81 | -3.356% | 1,700,679 | +11.165% |
| 2025-05-05 | 32.08 | 32.50 | 31.80 | 31.88 | -1.666% | 1,079,529 | +7.434% |
| 2025-05-02 | 32.33 | 32.79 | 32.22 | 32.42 | +1.439% | 983,314 | +5.645% |
| 2025-05-01 | 31.80 | 32.47 | 31.23 | 31.96 | +1.428% | 1,469,757 | +7.165% |
| 2025-04-30 | 31.17 | 31.62 | 30.55 | 31.51 | -0.850% | 1,495,673 | +8.696% |
| 2025-04-29 | 32.47 | 32.61 | 31.70 | 31.78 | -2.754% | 915,014 | +7.772% |
| 2025-04-28 | 32.28 | 32.79 | 32.17 | 32.68 | +0.958% | 775,528 | +4.804% |
| 2025-04-25 | 32.44 | 32.64 | 32.10 | 32.37 | -0.675% | 590,354 | +5.808% |
| 2025-04-24 | 32.43 | 32.73 | 32.11 | 32.59 | +0.215% | 1,329,892 | +5.094% |
| 2025-04-23 | 33.36 | 33.74 | 32.35 | 32.52 | +1.182% | 1,300,511 | +5.320% |
| 2025-04-22 | 31.68 | 32.38 | 31.50 | 32.14 | 0.000% | 1,381,863 | +6.565% |