KRG
Kite Realty Group Trust
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
24.38USD-0.246%(-0.06)1,949,447
KRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.88 | 24.31 | 24.39 | -0.205% | 1,949,447 | 0.000% |
| 2026-10-01 | 24.30 | 24.47 | 24.11 | 24.44 | +0.205% | 2,200,322 | -0.205% |
| 2026-09-30 | 24.78 | 24.90 | 24.38 | 24.39 | -1.255% | 3,051,200 | 0.000% |
| 2026-09-29 | 24.70 | 24.89 | 24.52 | 24.70 | -0.403% | 1,701,955 | -1.255% |
| 2026-09-28 | 24.81 | 24.93 | 24.65 | 24.80 | +0.081% | 1,339,576 | -1.653% |
| 2026-09-25 | 24.70 | 24.84 | 24.39 | 24.78 | +0.283% | 2,218,169 | -1.574% |
| 2026-09-24 | 24.11 | 24.87 | 24.11 | 24.71 | +0.081% | 3,019,461 | -1.295% |
| 2026-09-23 | 25.00 | 25.00 | 24.68 | 24.69 | -1.594% | 1,818,837 | -1.215% |
| 2026-09-22 | 25.29 | 25.34 | 25.08 | 25.09 | -0.437% | 1,385,399 | -2.790% |
| 2026-09-21 | 25.40 | 25.47 | 25.08 | 25.20 | -0.904% | 1,796,166 | -3.214% |
| 2026-09-18 | 25.40 | 25.43 | 25.23 | 25.43 | +0.118% | 5,790,124 | -4.090% |
| 2026-09-17 | 25.74 | 25.82 | 25.40 | 25.40 | -0.975% | 1,859,686 | -3.976% |
| 2026-09-16 | 25.75 | 25.95 | 25.45 | 25.65 | -0.504% | 2,359,569 | -4.912% |
| 2026-09-15 | 25.89 | 25.96 | 25.67 | 25.78 | -0.922% | 1,192,817 | -5.392% |
| 2026-09-14 | 26.04 | 26.37 | 25.85 | 26.02 | +0.502% | 1,474,622 | -6.264% |
| 2026-09-11 | 26.11 | 26.11 | 25.84 | 25.89 | -0.231% | 1,510,464 | -5.794% |
| 2026-09-10 | 26.16 | 26.17 | 25.81 | 25.95 | -0.307% | 2,152,510 | -6.012% |
| 2026-09-09 | 26.14 | 26.33 | 25.96 | 26.03 | -0.192% | 2,701,689 | -6.300% |
| 2026-09-08 | 25.85 | 26.10 | 25.85 | 26.08 | +0.462% | 1,725,838 | -6.480% |
| 2026-09-04 | 25.97 | 26.31 | 25.96 | 25.96 | -0.498% | 1,479,115 | -6.048% |
| 2026-09-03 | 26.39 | 26.48 | 26.07 | 26.09 | -0.647% | 1,800,703 | -6.516% |
| 2026-09-02 | 26.21 | 26.41 | 26.02 | 26.26 | +0.536% | 1,658,294 | -7.121% |
| 2026-09-01 | 25.91 | 26.16 | 25.79 | 26.12 | +1.240% | 1,828,814 | -6.623% |
| 2026-08-31 | 25.92 | 26.02 | 25.58 | 25.80 | -0.769% | 4,017,256 | -5.465% |
| 2026-08-28 | 26.10 | 26.25 | 25.99 | 26.00 | -0.038% | 1,498,052 | -6.192% |
| 2026-08-27 | 26.08 | 26.29 | 25.96 | 26.01 | -0.952% | 1,812,427 | -6.228% |
| 2026-08-26 | 26.42 | 26.50 | 26.22 | 26.26 | -0.681% | 1,235,021 | -7.121% |
| 2026-08-25 | 26.36 | 26.50 | 26.10 | 26.44 | +0.685% | 2,773,628 | -7.753% |
| 2026-08-24 | 26.20 | 26.37 | 26.16 | 26.26 | +0.421% | 1,468,513 | -7.121% |
| 2026-08-21 | 26.44 | 26.44 | 26.07 | 26.15 | -0.457% | 2,028,480 | -6.730% |
| 2026-08-20 | 26.41 | 26.43 | 26.20 | 26.27 | -0.643% | 1,736,739 | -7.156% |
| 2026-08-19 | 26.55 | 26.57 | 26.28 | 26.44 | 0.000% | 2,195,112 | -7.753% |
| 2026-08-18 | 26.38 | 26.55 | 26.23 | 26.44 | -0.151% | 1,735,676 | -7.753% |
| 2026-08-17 | 26.35 | 26.49 | 26.21 | 26.48 | +0.113% | 2,493,789 | -7.893% |
| 2026-08-14 | 26.45 | 26.64 | 26.34 | 26.45 | -0.113% | 1,627,491 | -7.788% |
| 2026-08-13 | 26.47 | 26.80 | 26.34 | 26.48 | +0.646% | 1,943,636 | -7.893% |
| 2026-08-12 | 26.23 | 26.41 | 26.13 | 26.31 | +0.535% | 1,618,455 | -7.298% |
| 2026-08-11 | 26.30 | 26.46 | 26.11 | 26.17 | -0.909% | 1,820,862 | -6.802% |
| 2026-08-10 | 26.60 | 26.79 | 26.25 | 26.41 | -1.271% | 2,656,525 | -7.649% |
| 2026-08-07 | 26.81 | 26.93 | 26.50 | 26.75 | +0.150% | 2,616,883 | -8.822% |
| 2026-08-06 | 27.50 | 27.63 | 26.59 | 26.71 | -2.376% | 5,007,708 | -8.686% |
| 2026-08-05 | 27.55 | 27.68 | 27.21 | 27.36 | -0.545% | 3,730,724 | -10.855% |
| 2026-08-04 | 27.89 | 27.93 | 27.45 | 27.51 | -1.785% | 6,999,668 | -11.341% |
| 2026-08-03 | 28.63 | 28.86 | 27.98 | 28.01 | -2.131% | 3,323,567 | -12.924% |
| 2026-07-31 | 28.76 | 28.99 | 28.37 | 28.62 | -1.106% | 3,196,250 | -14.780% |
| 2026-07-30 | 29.33 | 29.33 | 28.31 | 28.94 | +0.312% | 3,335,629 | -15.722% |
| 2026-07-29 | 29.08 | 29.20 | 28.68 | 28.85 | -0.791% | 2,619,470 | -15.459% |
| 2026-07-28 | 29.63 | 29.63 | 29.04 | 29.08 | -1.357% | 1,747,396 | -16.128% |
| 2026-07-27 | 29.29 | 29.71 | 29.10 | 29.48 | +0.580% | 1,705,959 | -17.266% |
| 2026-07-24 | 29.05 | 29.43 | 28.92 | 29.31 | +1.419% | 2,050,623 | -16.786% |
| 2026-07-23 | 29.26 | 29.34 | 28.79 | 28.90 | -1.634% | 2,398,880 | -15.606% |
| 2026-07-22 | 29.91 | 29.91 | 29.28 | 29.38 | -1.509% | 1,890,693 | -16.984% |
| 2026-07-21 | 29.81 | 29.86 | 29.50 | 29.83 | +0.472% | 2,238,181 | -18.237% |
| 2026-07-20 | 29.64 | 29.92 | 29.54 | 29.69 | +0.236% | 2,731,339 | -17.851% |
| 2026-07-17 | 29.60 | 29.81 | 29.22 | 29.62 | +0.475% | 3,686,907 | -17.657% |
| 2026-07-16 | 28.66 | 29.50 | 28.63 | 29.48 | +3.257% | 2,938,807 | -17.266% |
| 2026-07-15 | 28.80 | 28.98 | 28.38 | 28.55 | -0.488% | 4,338,243 | -14.571% |
| 2026-07-14 | 28.58 | 28.87 | 28.52 | 28.69 | +0.844% | 2,441,422 | -14.988% |
| 2026-07-13 | 28.33 | 28.53 | 28.29 | 28.45 | +0.601% | 1,722,332 | -14.271% |
| 2026-07-10 | 28.32 | 28.32 | 28.04 | 28.28 | +0.355% | 1,316,167 | -13.755% |
| 2026-07-09 | 28.46 | 28.47 | 28.14 | 28.18 | -1.675% | 2,852,760 | -13.449% |
| 2026-07-08 | 28.73 | 28.83 | 28.48 | 28.66 | -0.659% | 1,674,639 | -14.899% |
| 2026-07-07 | 28.73 | 29.10 | 28.68 | 28.85 | +1.299% | 3,013,119 | -15.459% |
| 2026-07-06 | 28.67 | 28.79 | 28.38 | 28.48 | -0.697% | 3,833,978 | -14.361% |
| 2026-07-02 | 28.42 | 28.70 | 28.42 | 28.68 | +1.307% | 1,537,082 | -14.958% |
| 2026-07-01 | 28.40 | 28.46 | 28.16 | 28.31 | -0.247% | 2,079,215 | -13.847% |
| 2026-06-30 | 29.13 | 29.25 | 28.37 | 28.38 | -1.799% | 7,004,798 | -14.059% |
| 2026-06-29 | 28.66 | 28.97 | 28.66 | 28.90 | -1.129% | 2,234,316 | -15.606% |
| 2026-06-26 | 29.19 | 29.33 | 28.93 | 29.23 | +0.758% | 3,398,369 | -16.558% |
| 2026-06-25 | 28.83 | 29.14 | 28.69 | 29.01 | +0.555% | 1,375,028 | -15.926% |
| 2026-06-24 | 28.81 | 29.05 | 28.71 | 28.85 | +0.804% | 1,971,676 | -15.459% |
| 2026-06-23 | 28.08 | 28.65 | 28.08 | 28.62 | +2.434% | 2,614,797 | -14.780% |
| 2026-06-22 | 27.97 | 28.25 | 27.90 | 27.94 | +0.107% | 1,866,461 | -12.706% |
| 2026-06-18 | 28.45 | 28.48 | 27.84 | 27.91 | -1.134% | 6,668,062 | -12.612% |
| 2026-06-17 | 28.51 | 28.89 | 28.10 | 28.23 | -1.945% | 2,056,563 | -13.603% |
| 2026-06-16 | 28.87 | 29.04 | 28.58 | 28.79 | -0.139% | 1,330,213 | -15.283% |
| 2026-06-15 | 29.17 | 29.24 | 28.70 | 28.83 | -1.335% | 1,928,219 | -15.401% |
| 2026-06-12 | 29.20 | 29.40 | 28.99 | 29.22 | +0.620% | 3,487,891 | -16.530% |
| 2026-06-11 | 29.11 | 29.36 | 28.99 | 29.04 | +0.693% | 1,711,761 | -16.012% |
| 2026-06-10 | 28.76 | 29.29 | 28.64 | 28.84 | +0.488% | 2,046,012 | -15.430% |
| 2026-06-09 | 28.00 | 28.83 | 27.99 | 28.70 | +2.941% | 2,492,212 | -15.017% |
| 2026-06-08 | 27.66 | 28.00 | 27.61 | 27.88 | +0.686% | 2,504,717 | -12.518% |
| 2026-06-05 | 27.33 | 27.93 | 27.33 | 27.69 | +1.466% | 1,415,720 | -11.918% |
| 2026-06-04 | 27.17 | 27.36 | 27.08 | 27.29 | +1.677% | 1,355,548 | -10.627% |
| 2026-06-03 | 26.84 | 27.12 | 26.82 | 26.84 | -0.556% | 1,235,489 | -9.128% |
| 2026-06-02 | 26.89 | 27.27 | 26.68 | 26.99 | +0.260% | 1,300,931 | -9.633% |
| 2026-06-01 | 27.25 | 27.33 | 26.91 | 26.92 | -1.823% | 1,771,506 | -9.398% |
| 2026-05-29 | 27.46 | 27.55 | 27.30 | 27.42 | -0.255% | 2,579,347 | -11.050% |
| 2026-05-28 | 27.49 | 27.55 | 27.26 | 27.49 | -0.145% | 1,187,621 | -11.277% |
| 2026-05-27 | 27.45 | 27.57 | 27.25 | 27.53 | +0.291% | 1,577,459 | -11.406% |
| 2026-05-26 | 27.10 | 27.53 | 26.99 | 27.45 | +1.554% | 1,901,359 | -11.148% |
| 2026-05-22 | 26.92 | 27.08 | 26.81 | 27.03 | +0.595% | 1,330,605 | -9.767% |
| 2026-05-21 | 26.43 | 27.01 | 26.09 | 26.87 | +1.320% | 1,856,730 | -9.230% |
| 2026-05-20 | 26.17 | 26.54 | 25.99 | 26.52 | +1.337% | 1,129,335 | -8.032% |
| 2026-05-19 | 25.94 | 26.17 | 25.85 | 26.17 | +0.538% | 2,260,046 | -6.802% |
| 2026-05-18 | 26.04 | 26.36 | 25.95 | 26.03 | +0.386% | 1,958,071 | -6.300% |
| 2026-05-15 | 26.22 | 26.25 | 25.91 | 25.93 | -1.106% | 2,208,802 | -5.939% |
| 2026-05-14 | 26.35 | 26.47 | 26.04 | 26.22 | +0.038% | 2,352,131 | -6.979% |
| 2026-05-13 | 26.58 | 26.62 | 26.08 | 26.21 | -2.055% | 2,211,292 | -6.944% |
| 2026-05-12 | 26.75 | 26.88 | 26.42 | 26.76 | +0.337% | 2,862,829 | -8.857% |
| 2026-05-11 | 26.75 | 26.80 | 26.52 | 26.67 | +0.150% | 1,328,665 | -8.549% |
| 2026-05-08 | 26.75 | 26.80 | 26.55 | 26.63 | -0.337% | 1,606,021 | -8.412% |
| 2026-05-07 | 26.69 | 26.75 | 26.36 | 26.72 | +0.263% | 4,715,337 | -8.720% |
| 2026-05-06 | 26.65 | 26.79 | 26.61 | 26.65 | +0.642% | 2,360,727 | -8.480% |
| 2026-05-05 | 26.27 | 26.65 | 26.19 | 26.48 | +0.953% | 1,650,310 | -7.893% |
| 2026-05-04 | 26.17 | 26.45 | 26.11 | 26.23 | -0.418% | 1,675,468 | -7.015% |
| 2026-05-01 | 26.28 | 26.54 | 26.09 | 26.34 | +0.688% | 1,969,435 | -7.403% |
| 2026-04-30 | 26.00 | 26.30 | 25.87 | 26.16 | +0.422% | 1,925,390 | -6.766% |
| 2026-04-29 | 26.53 | 26.63 | 25.69 | 26.05 | -0.382% | 2,760,466 | -6.372% |
| 2026-04-28 | 26.40 | 26.44 | 25.98 | 26.15 | +0.153% | 4,565,783 | -6.730% |
| 2026-04-27 | 26.00 | 26.30 | 26.00 | 26.11 | +0.539% | 1,572,362 | -6.588% |
| 2026-04-24 | 25.93 | 26.21 | 25.90 | 25.97 | -0.231% | 2,193,187 | -6.084% |
| 2026-04-23 | 25.80 | 26.04 | 25.70 | 26.03 | +1.640% | 1,827,170 | -6.300% |
| 2026-04-22 | 26.20 | 26.20 | 25.51 | 25.61 | -2.102% | 1,905,147 | -4.764% |
| 2026-04-21 | 26.44 | 26.50 | 26.06 | 26.16 | -1.171% | 1,565,837 | -6.766% |
| 2026-04-20 | 26.66 | 26.82 | 26.41 | 26.47 | -0.936% | 1,819,302 | -7.858% |
| 2026-04-17 | 26.08 | 26.74 | 26.00 | 26.72 | +2.809% | 1,940,481 | -8.720% |
| 2026-04-16 | 25.73 | 26.02 | 25.73 | 25.99 | +0.854% | 1,652,451 | -6.156% |
| 2026-04-15 | 25.59 | 25.79 | 25.45 | 25.77 | +0.468% | 1,676,683 | -5.355% |
| 2026-04-14 | 25.25 | 25.67 | 25.13 | 25.65 | +1.104% | 2,109,756 | -4.912% |
| 2026-04-13 | 25.45 | 25.62 | 25.24 | 25.37 | -0.510% | 1,767,209 | -3.863% |
| 2026-04-10 | 25.27 | 25.60 | 25.18 | 25.50 | +1.070% | 1,826,393 | -4.353% |
| 2026-04-09 | 24.78 | 25.39 | 24.78 | 25.23 | +0.358% | 1,426,646 | -3.329% |
| 2026-04-08 | 25.25 | 25.32 | 25.07 | 25.14 | +1.004% | 2,155,962 | -2.983% |
| 2026-04-07 | 24.60 | 24.91 | 24.56 | 24.89 | +1.220% | 1,204,150 | -2.009% |
| 2026-04-06 | 24.62 | 24.82 | 24.40 | 24.59 | -0.365% | 1,291,326 | -0.813% |
| 2026-04-02 | 24.43 | 24.72 | 24.25 | 24.68 | +1.106% | 1,287,894 | -1.175% |
| 2026-04-01 | 24.30 | 24.58 | 24.30 | 24.41 | -0.570% | 1,669,701 | -0.082% |
| 2026-03-31 | 24.68 | 24.89 | 24.32 | 24.55 | +0.409% | 1,977,357 | -0.652% |
| 2026-03-30 | 24.35 | 24.61 | 24.25 | 24.45 | +1.242% | 1,356,410 | -0.245% |
| 2026-03-27 | 24.28 | 24.34 | 24.09 | 24.15 | -0.494% | 1,129,597 | +0.994% |
| 2026-03-26 | 24.23 | 24.51 | 24.09 | 24.27 | +0.041% | 1,016,904 | +0.494% |
| 2026-03-25 | 24.59 | 24.61 | 24.24 | 24.26 | -0.858% | 1,303,578 | +0.536% |
| 2026-03-24 | 24.44 | 24.79 | 24.32 | 24.47 | -0.650% | 1,550,746 | -0.327% |
| 2026-03-23 | 25.10 | 25.11 | 24.58 | 24.63 | +0.122% | 1,907,901 | -0.974% |
| 2026-03-20 | 25.41 | 25.41 | 24.46 | 24.60 | -2.920% | 2,555,298 | -0.854% |
| 2026-03-19 | 25.24 | 25.43 | 25.12 | 25.34 | +0.356% | 1,406,487 | -3.749% |
| 2026-03-18 | 25.52 | 25.57 | 25.17 | 25.25 | -1.483% | 1,802,593 | -3.406% |
| 2026-03-17 | 25.72 | 25.76 | 25.59 | 25.63 | +0.470% | 2,214,478 | -4.838% |
| 2026-03-16 | 25.39 | 25.75 | 25.25 | 25.51 | +1.472% | 1,529,474 | -4.390% |
| 2026-03-13 | 25.61 | 25.81 | 24.69 | 25.14 | -0.789% | 2,725,519 | -2.983% |
| 2026-03-12 | 25.78 | 25.84 | 25.33 | 25.34 | -2.351% | 1,763,156 | -3.749% |
| 2026-03-11 | 25.83 | 25.95 | 25.69 | 25.95 | +0.193% | 1,834,409 | -6.012% |
| 2026-03-10 | 25.69 | 26.20 | 25.61 | 25.90 | +0.349% | 1,622,781 | -5.830% |
| 2026-03-09 | 25.52 | 25.84 | 25.25 | 25.81 | +0.155% | 2,134,300 | -5.502% |
| 2026-03-06 | 25.66 | 25.80 | 25.52 | 25.77 | -0.348% | 1,539,847 | -5.355% |
| 2026-03-05 | 25.73 | 25.92 | 25.65 | 25.86 | -0.154% | 1,852,180 | -5.684% |
| 2026-03-04 | 25.90 | 26.07 | 25.71 | 25.90 | -0.461% | 1,391,630 | -5.830% |
| 2026-03-03 | 25.82 | 26.18 | 25.55 | 26.02 | -0.649% | 1,240,166 | -6.264% |
| 2026-03-02 | 25.98 | 26.38 | 25.79 | 26.19 | +0.537% | 1,134,157 | -6.873% |
| 2026-02-27 | 25.96 | 26.28 | 25.94 | 26.05 | -0.077% | 2,807,352 | -6.372% |
| 2026-02-26 | 26.10 | 26.31 | 26.00 | 26.07 | +0.424% | 2,612,796 | -6.444% |
| 2026-02-25 | 26.08 | 26.17 | 25.82 | 25.96 | -0.192% | 3,133,496 | -6.048% |
| 2026-02-24 | 26.22 | 26.30 | 25.91 | 26.01 | -0.877% | 2,227,967 | -6.228% |
| 2026-02-23 | 26.06 | 26.25 | 25.81 | 26.24 | +1.118% | 2,610,327 | -7.050% |
| 2026-02-20 | 25.52 | 25.97 | 25.51 | 25.95 | +1.446% | 1,510,704 | -6.012% |
| 2026-02-19 | 25.47 | 25.65 | 25.29 | 25.58 | +0.669% | 1,534,080 | -4.652% |
| 2026-02-18 | 25.83 | 25.83 | 25.33 | 25.41 | -1.550% | 2,105,583 | -4.014% |
| 2026-02-17 | 25.00 | 26.13 | 25.00 | 25.81 | +3.116% | 3,194,248 | -5.502% |
| 2026-02-13 | 24.71 | 25.11 | 24.68 | 25.03 | +1.914% | 2,246,741 | -2.557% |
| 2026-02-12 | 25.10 | 25.10 | 24.42 | 24.56 | -0.527% | 2,445,297 | -0.692% |
| 2026-02-11 | 25.14 | 25.19 | 24.68 | 24.69 | -1.398% | 1,742,884 | -1.215% |
| 2026-02-10 | 24.75 | 25.11 | 24.38 | 25.04 | +1.459% | 1,153,654 | -2.596% |
| 2026-02-09 | 24.85 | 24.93 | 24.58 | 24.68 | -0.764% | 2,082,036 | -1.175% |
| 2026-02-06 | 24.83 | 24.99 | 24.64 | 24.87 | +0.729% | 1,566,719 | -1.930% |
| 2026-02-05 | 24.38 | 24.72 | 24.16 | 24.69 | +1.983% | 2,101,146 | -1.215% |
| 2026-02-04 | 23.89 | 24.27 | 23.75 | 24.21 | +2.455% | 1,562,693 | +0.743% |
| 2026-02-03 | 23.56 | 23.84 | 23.39 | 23.63 | +0.127% | 1,487,302 | +3.216% |
| 2026-02-02 | 23.58 | 23.69 | 23.30 | 23.60 | +0.468% | 1,539,951 | +3.347% |
| 2026-01-30 | 23.18 | 23.61 | 23.09 | 23.49 | +0.945% | 1,840,758 | +3.831% |
| 2026-01-29 | 22.82 | 23.29 | 22.64 | 23.27 | +2.601% | 1,806,561 | +4.813% |
| 2026-01-28 | 23.07 | 23.18 | 22.58 | 22.68 | -1.776% | 1,555,869 | +7.540% |
| 2026-01-27 | 23.07 | 23.09 | 22.79 | 23.09 | +0.087% | 1,087,685 | +5.630% |
| 2026-01-26 | 23.21 | 23.29 | 23.02 | 23.07 | -0.303% | 1,662,126 | +5.722% |
| 2026-01-23 | 23.12 | 23.27 | 22.94 | 23.14 | -0.516% | 1,435,703 | +5.402% |
| 2026-01-22 | 23.55 | 23.75 | 23.18 | 23.26 | -1.231% | 1,551,593 | +4.858% |
| 2026-01-21 | 23.70 | 23.75 | 23.34 | 23.55 | 0.000% | 1,358,200 | +3.567% |
| 2026-01-20 | 23.36 | 23.71 | 23.33 | 23.55 | -0.339% | 2,298,146 | +3.567% |
| 2026-01-16 | 23.24 | 23.73 | 23.06 | 23.63 | +1.243% | 1,752,685 | +3.216% |
| 2026-01-15 | 23.41 | 23.59 | 23.31 | 23.34 | -0.171% | 2,136,952 | +4.499% |
| 2026-01-14 | 23.45 | 23.57 | 23.27 | 23.38 | -0.213% | 1,418,925 | +4.320% |
| 2026-01-13 | 23.30 | 23.57 | 23.21 | 23.43 | +0.257% | 1,917,797 | +4.097% |
| 2026-01-12 | 23.28 | 23.50 | 23.13 | 23.37 | -0.043% | 2,985,478 | +4.365% |
| 2026-01-09 | 23.74 | 24.00 | 23.29 | 23.38 | -4.062% | 2,489,478 | +4.320% |
| 2026-01-08 | 24.09 | 24.50 | 23.92 | 24.37 | +0.953% | 3,308,092 | +0.082% |
| 2026-01-07 | 24.06 | 24.16 | 23.91 | 24.14 | +0.835% | 2,210,231 | +1.036% |
| 2026-01-06 | 23.58 | 23.96 | 23.49 | 23.94 | +0.885% | 2,342,114 | +1.880% |
| 2026-01-05 | 23.68 | 23.92 | 23.36 | 23.73 | -0.336% | 2,477,001 | +2.781% |
| 2026-01-02 | 23.89 | 23.95 | 23.50 | 23.81 | -0.668% | 1,735,366 | +2.436% |
| 2025-12-31 | 24.12 | 24.20 | 23.93 | 23.97 | -0.415% | 1,538,795 | +1.752% |
| 2025-12-30 | 24.08 | 24.16 | 24.02 | 24.07 | +0.208% | 1,649,412 | +1.329% |
| 2025-12-29 | 24.18 | 24.21 | 23.95 | 24.02 | -0.332% | 1,228,069 | +1.540% |
| 2025-12-26 | 23.97 | 24.13 | 23.91 | 24.10 | +0.291% | 1,090,943 | +1.203% |
| 2025-12-24 | 23.80 | 24.09 | 23.79 | 24.03 | +1.222% | 522,164 | +1.498% |
| 2025-12-23 | 23.87 | 23.89 | 23.71 | 23.74 | -0.711% | 1,678,823 | +2.738% |
| 2025-12-22 | 23.68 | 23.98 | 23.67 | 23.91 | +0.674% | 1,871,736 | +2.008% |
| 2025-12-19 | 23.57 | 23.77 | 23.47 | 23.75 | +0.338% | 5,686,025 | +2.695% |
| 2025-12-18 | 23.95 | 23.95 | 23.66 | 23.67 | -0.504% | 2,144,471 | +3.042% |
| 2025-12-17 | 23.43 | 23.93 | 23.43 | 23.79 | +1.363% | 1,718,503 | +2.522% |
| 2025-12-16 | 23.70 | 23.72 | 23.30 | 23.47 | -0.635% | 2,132,708 | +3.920% |
| 2025-12-15 | 23.45 | 23.66 | 23.30 | 23.62 | +1.200% | 1,620,542 | +3.260% |
| 2025-12-12 | 23.19 | 23.41 | 23.11 | 23.34 | +1.083% | 1,612,458 | +4.499% |
| 2025-12-11 | 22.90 | 23.24 | 22.78 | 23.09 | +1.361% | 2,871,796 | +5.630% |
| 2025-12-10 | 22.70 | 22.95 | 22.60 | 22.78 | +0.663% | 2,107,319 | +7.068% |
| 2025-12-09 | 22.25 | 22.84 | 22.24 | 22.63 | +2.121% | 2,438,488 | +7.777% |
| 2025-12-08 | 22.56 | 22.63 | 22.10 | 22.16 | -2.120% | 2,173,316 | +10.063% |
| 2025-12-05 | 22.50 | 22.83 | 22.48 | 22.64 | +0.088% | 1,769,919 | +7.730% |
| 2025-12-04 | 22.67 | 22.74 | 22.57 | 22.62 | -0.265% | 1,990,528 | +7.825% |
| 2025-12-03 | 22.67 | 22.77 | 22.49 | 22.68 | +0.398% | 1,589,660 | +7.540% |
| 2025-12-02 | 23.03 | 23.15 | 22.59 | 22.59 | -1.526% | 2,410,510 | +7.968% |
| 2025-12-01 | 22.94 | 23.14 | 22.70 | 22.94 | -0.864% | 1,334,390 | +6.321% |
| 2025-11-28 | 23.00 | 23.20 | 22.86 | 23.14 | +0.303% | 664,160 | +5.402% |
| 2025-11-26 | 22.88 | 23.15 | 22.82 | 23.07 | +0.217% | 1,187,692 | +5.722% |
| 2025-11-25 | 22.85 | 23.25 | 22.85 | 23.02 | +1.009% | 1,621,107 | +5.951% |
| 2025-11-24 | 22.79 | 22.96 | 22.55 | 22.79 | -0.350% | 1,139,331 | +7.021% |
| 2025-11-21 | 22.41 | 22.88 | 22.23 | 22.87 | +3.064% | 1,511,187 | +6.646% |
| 2025-11-20 | 22.19 | 22.43 | 22.13 | 22.19 | +0.544% | 1,442,217 | +9.914% |
| 2025-11-19 | 22.32 | 22.36 | 21.97 | 22.07 | -0.764% | 1,811,052 | +10.512% |
| 2025-11-18 | 22.01 | 22.35 | 21.89 | 22.24 | +1.091% | 1,397,747 | +9.667% |
| 2025-11-17 | 22.62 | 22.62 | 21.97 | 22.00 | -2.266% | 2,194,261 | +10.864% |
| 2025-11-14 | 22.61 | 22.61 | 22.29 | 22.51 | +0.044% | 1,310,448 | +8.352% |
| 2025-11-13 | 22.46 | 22.80 | 22.43 | 22.50 | -0.618% | 1,355,721 | +8.400% |
| 2025-11-12 | 22.73 | 22.85 | 22.57 | 22.64 | -0.484% | 2,574,664 | +7.730% |
| 2025-11-11 | 22.22 | 22.80 | 21.97 | 22.75 | +2.018% | 1,588,274 | +7.209% |
| 2025-11-10 | 22.46 | 22.59 | 22.30 | 22.30 | -0.845% | 1,663,473 | +9.372% |
| 2025-11-07 | 22.08 | 22.50 | 22.02 | 22.49 | +2.134% | 1,465,606 | +8.448% |
| 2025-11-06 | 21.95 | 22.09 | 21.77 | 22.02 | -0.045% | 1,420,881 | +10.763% |
| 2025-11-05 | 22.14 | 22.20 | 21.80 | 22.03 | -0.181% | 1,545,822 | +10.713% |
| 2025-11-04 | 22.08 | 22.14 | 21.70 | 22.07 | 0.000% | 2,098,500 | +10.512% |
| 2025-11-03 | 21.94 | 22.11 | 21.64 | 22.07 | -0.316% | 2,050,871 | +10.512% |
| 2025-10-31 | 21.93 | 22.39 | 21.73 | 22.14 | +1.096% | 2,573,936 | +10.163% |
| 2025-10-30 | 22.38 | 22.57 | 21.86 | 21.90 | -1.573% | 2,503,059 | +11.370% |
| 2025-10-29 | 22.47 | 22.66 | 22.11 | 22.25 | -1.679% | 2,340,335 | +9.618% |
| 2025-10-28 | 23.05 | 23.05 | 22.46 | 22.63 | -1.566% | 1,933,429 | +7.777% |
| 2025-10-27 | 23.03 | 23.11 | 22.78 | 22.99 | +0.349% | 1,572,477 | +6.090% |
| 2025-10-24 | 23.07 | 23.16 | 22.88 | 22.91 | -0.131% | 1,863,805 | +6.460% |
| 2025-10-23 | 23.08 | 23.18 | 22.78 | 22.94 | -0.821% | 1,775,546 | +6.321% |
| 2025-10-22 | 22.97 | 23.13 | 22.73 | 23.13 | +1.181% | 1,688,820 | +5.447% |
| 2025-10-21 | 22.81 | 23.07 | 22.61 | 22.86 | +1.375% | 2,277,610 | +6.693% |
| 2025-10-20 | 22.41 | 22.59 | 22.22 | 22.55 | +1.030% | 1,581,983 | +8.160% |
| 2025-10-17 | 21.94 | 22.39 | 21.84 | 22.32 | +1.455% | 1,498,286 | +9.274% |
| 2025-10-16 | 22.22 | 22.25 | 21.75 | 22.00 | -0.677% | 2,642,436 | +10.864% |
| 2025-10-15 | 21.84 | 22.25 | 21.80 | 22.15 | +1.559% | 2,046,844 | +10.113% |
| 2025-10-14 | 21.55 | 21.86 | 21.40 | 21.81 | +0.693% | 1,847,015 | +11.829% |
| 2025-10-13 | 21.45 | 21.73 | 21.38 | 21.66 | +1.547% | 1,344,439 | +12.604% |
| 2025-10-10 | 21.95 | 22.10 | 21.33 | 21.33 | -2.957% | 3,077,102 | +14.346% |
| 2025-10-09 | 21.88 | 22.14 | 21.83 | 21.98 | -1.435% | 1,361,974 | +10.965% |
| 2025-10-08 | 22.11 | 22.37 | 21.95 | 22.30 | +0.859% | 1,442,575 | +9.372% |
| 2025-10-07 | 22.23 | 22.36 | 22.00 | 22.11 | -0.808% | 1,593,091 | +10.312% |
| 2025-10-06 | 22.19 | 22.48 | 22.03 | 22.29 | +0.451% | 2,060,132 | +9.421% |
| 2025-10-03 | 22.08 | 22.41 | 22.00 | 22.19 | +0.910% | 1,861,564 | +9.914% |
| 2025-10-02 | 22.06 | 22.19 | 21.86 | 21.99 | -0.857% | 1,343,661 | +10.914% |
| 2025-10-01 | 22.25 | 22.43 | 21.93 | 22.18 | -0.538% | 2,105,054 | +9.964% |
| 2025-09-30 | 22.05 | 22.34 | 21.96 | 22.30 | +1.226% | 1,488,069 | +9.372% |
| 2025-09-29 | 22.13 | 22.14 | 21.91 | 22.03 | -0.542% | 1,122,157 | +10.713% |
| 2025-09-26 | 22.02 | 22.21 | 21.96 | 22.15 | +0.682% | 2,028,420 | +10.113% |
| 2025-09-25 | 22.17 | 22.31 | 21.98 | 22.00 | -0.587% | 2,383,576 | +10.864% |
| 2025-09-24 | 22.14 | 22.27 | 22.04 | 22.13 | -0.270% | 2,372,174 | +10.212% |
| 2025-09-23 | 22.04 | 22.26 | 22.04 | 22.19 | +0.498% | 2,190,073 | +9.914% |
| 2025-09-22 | 22.22 | 22.25 | 21.90 | 22.08 | -0.451% | 1,602,314 | +10.462% |
| 2025-09-19 | 22.22 | 22.30 | 22.05 | 22.18 | -0.225% | 3,167,895 | +9.964% |
| 2025-09-18 | 22.03 | 22.30 | 22.03 | 22.23 | +0.908% | 2,475,696 | +9.717% |
| 2025-09-17 | 22.16 | 22.49 | 22.00 | 22.03 | -0.362% | 2,155,783 | +10.713% |
| 2025-09-16 | 22.35 | 22.48 | 22.07 | 22.11 | -1.558% | 2,292,783 | +10.312% |
| 2025-09-15 | 22.58 | 22.78 | 22.43 | 22.46 | -0.311% | 2,435,846 | +8.593% |
| 2025-09-12 | 22.52 | 22.73 | 22.43 | 22.53 | -0.880% | 1,934,112 | +8.256% |
| 2025-09-11 | 22.57 | 22.79 | 22.55 | 22.73 | +0.620% | 1,328,956 | +7.303% |
| 2025-09-10 | 22.68 | 22.89 | 22.52 | 22.59 | -0.660% | 1,917,869 | +7.968% |
| 2025-09-09 | 22.87 | 22.98 | 22.70 | 22.74 | -0.351% | 2,020,779 | +7.256% |
| 2025-09-08 | 23.06 | 23.13 | 22.68 | 22.82 | -1.892% | 1,534,117 | +6.880% |
| 2025-09-05 | 23.15 | 23.38 | 23.05 | 23.26 | +0.999% | 1,294,383 | +4.858% |
| 2025-09-04 | 22.92 | 23.06 | 22.77 | 23.03 | +1.186% | 1,751,207 | +5.905% |
| 2025-09-03 | 22.54 | 22.80 | 22.40 | 22.76 | +0.708% | 2,025,454 | +7.162% |
| 2025-09-02 | 22.54 | 22.82 | 22.54 | 22.60 | -0.964% | 1,379,929 | +7.920% |
| 2025-08-29 | 22.65 | 22.84 | 22.45 | 22.82 | +1.018% | 1,980,958 | +6.880% |
| 2025-08-28 | 22.72 | 22.72 | 22.35 | 22.59 | -0.485% | 1,577,092 | +7.968% |
| 2025-08-27 | 22.26 | 22.71 | 22.26 | 22.70 | +1.839% | 1,391,802 | +7.445% |
| 2025-08-26 | 22.39 | 22.55 | 22.25 | 22.29 | -0.402% | 1,772,432 | +9.421% |
| 2025-08-25 | 22.60 | 22.70 | 22.22 | 22.38 | -1.713% | 1,088,987 | +8.981% |
| 2025-08-22 | 22.05 | 22.85 | 22.05 | 22.77 | +4.115% | 1,708,698 | +7.115% |
| 2025-08-21 | 21.88 | 22.00 | 21.76 | 21.87 | -0.726% | 873,928 | +11.523% |
| 2025-08-20 | 22.28 | 22.28 | 21.91 | 22.03 | -0.587% | 2,516,109 | +10.713% |
| 2025-08-19 | 21.51 | 22.21 | 21.51 | 22.16 | +3.503% | 1,637,422 | +10.063% |
| 2025-08-18 | 21.55 | 21.71 | 21.36 | 21.41 | -0.465% | 1,103,375 | +13.919% |
| 2025-08-15 | 21.44 | 21.57 | 21.32 | 21.51 | +0.326% | 1,040,012 | +13.389% |
| 2025-08-14 | 21.49 | 21.52 | 21.23 | 21.44 | -1.244% | 1,644,799 | +13.759% |
| 2025-08-13 | 21.40 | 21.77 | 21.16 | 21.71 | +2.213% | 2,370,995 | +12.345% |
| 2025-08-12 | 21.10 | 21.30 | 20.97 | 21.24 | +1.239% | 2,397,511 | +14.831% |
| 2025-08-11 | 20.87 | 21.41 | 20.86 | 20.98 | +0.191% | 1,513,551 | +16.254% |
| 2025-08-08 | 21.49 | 21.52 | 20.88 | 20.94 | -2.378% | 1,554,444 | +16.476% |
| 2025-08-07 | 21.98 | 22.03 | 21.30 | 21.45 | -1.786% | 1,540,890 | +13.706% |
| 2025-08-06 | 21.96 | 22.07 | 21.80 | 21.84 | -0.410% | 1,469,072 | +11.676% |
| 2025-08-05 | 21.78 | 22.02 | 21.63 | 21.93 | +0.550% | 2,521,522 | +11.218% |
| 2025-08-04 | 21.64 | 21.89 | 21.64 | 21.81 | +0.786% | 1,370,996 | +11.829% |
| 2025-08-01 | 22.28 | 22.30 | 21.51 | 21.64 | -1.547% | 2,064,786 | +12.708% |
| 2025-07-31 | 22.75 | 23.19 | 21.89 | 21.98 | -4.227% | 2,686,248 | +10.965% |
| 2025-07-30 | 23.18 | 23.42 | 22.74 | 22.95 | -0.563% | 1,953,535 | +6.275% |
| 2025-07-29 | 22.78 | 23.16 | 22.54 | 23.08 | +2.305% | 2,088,184 | +5.676% |
| 2025-07-28 | 22.66 | 22.79 | 22.52 | 22.56 | -0.397% | 1,779,298 | +8.112% |
| 2025-07-25 | 22.85 | 22.87 | 22.53 | 22.65 | -0.614% | 1,372,368 | +7.682% |
| 2025-07-24 | 22.76 | 23.04 | 22.73 | 22.79 | -0.524% | 916,575 | +7.021% |
| 2025-07-23 | 22.94 | 22.99 | 22.77 | 22.91 | +0.087% | 1,240,620 | +6.460% |
| 2025-07-22 | 22.49 | 22.97 | 22.49 | 22.89 | +1.688% | 1,231,612 | +6.553% |
| 2025-07-21 | 22.49 | 22.68 | 22.44 | 22.51 | +0.312% | 1,225,063 | +8.352% |
| 2025-07-18 | 22.70 | 22.70 | 22.39 | 22.44 | -0.708% | 1,176,804 | +8.690% |
| 2025-07-17 | 22.39 | 22.68 | 22.32 | 22.60 | +1.119% | 1,407,377 | +7.920% |
| 2025-07-16 | 22.28 | 22.49 | 22.04 | 22.35 | +0.812% | 1,535,547 | +9.128% |
| 2025-07-15 | 22.58 | 22.70 | 22.10 | 22.17 | -2.162% | 1,722,536 | +10.014% |
| 2025-07-14 | 22.50 | 22.67 | 22.43 | 22.66 | +0.622% | 1,144,505 | +7.635% |
| 2025-07-11 | 22.27 | 22.61 | 22.16 | 22.52 | +0.133% | 1,291,955 | +8.304% |
| 2025-07-10 | 22.21 | 22.69 | 22.21 | 22.49 | +1.215% | 1,875,020 | +8.448% |
| 2025-07-09 | 22.20 | 22.37 | 22.20 | 22.22 | -1.113% | 1,063,167 | +9.766% |
| 2025-07-08 | 22.49 | 22.72 | 22.44 | 22.47 | -0.795% | 1,542,774 | +8.545% |
| 2025-07-07 | 23.00 | 23.16 | 22.56 | 22.65 | -1.821% | 1,654,742 | +7.682% |
| 2025-07-03 | 23.10 | 23.14 | 22.83 | 23.07 | +0.963% | 1,209,939 | +5.722% |
| 2025-07-02 | 22.63 | 22.86 | 22.50 | 22.85 | +0.794% | 1,612,072 | +6.740% |
| 2025-07-01 | 22.37 | 22.98 | 22.37 | 22.67 | +0.088% | 2,245,225 | +7.587% |
| 2025-06-30 | 22.67 | 22.78 | 22.27 | 22.65 | -0.088% | 1,876,308 | +7.682% |
| 2025-06-27 | 22.88 | 23.03 | 22.63 | 22.67 | -0.483% | 3,018,712 | +7.587% |
| 2025-06-26 | 22.45 | 22.80 | 22.38 | 22.78 | +1.970% | 1,313,538 | +7.068% |
| 2025-06-25 | 23.02 | 23.02 | 22.33 | 22.34 | -3.164% | 1,575,400 | +9.176% |
| 2025-06-24 | 23.07 | 23.19 | 22.98 | 23.07 | 0.000% | 1,753,052 | +5.722% |
| 2025-06-23 | 22.66 | 23.13 | 22.66 | 23.07 | +1.720% | 1,525,934 | +5.722% |
| 2025-06-20 | 22.71 | 22.88 | 22.54 | 22.68 | +0.310% | 2,161,087 | +7.540% |
| 2025-06-18 | 22.30 | 22.81 | 22.27 | 22.61 | +1.254% | 1,130,841 | +7.873% |
| 2025-06-17 | 22.34 | 22.44 | 22.16 | 22.33 | 0.000% | 1,405,452 | +9.225% |
| 2025-06-16 | 22.42 | 22.54 | 22.25 | 22.33 | +0.314% | 1,075,583 | +9.225% |
| 2025-06-13 | 22.25 | 22.39 | 22.03 | 22.26 | -0.935% | 978,818 | +9.569% |
| 2025-06-12 | 22.34 | 22.61 | 22.21 | 22.47 | +0.134% | 903,516 | +8.545% |
| 2025-06-11 | 22.97 | 23.00 | 22.39 | 22.44 | -1.708% | 984,726 | +8.690% |
| 2025-06-10 | 22.74 | 23.01 | 22.57 | 22.83 | +0.839% | 1,699,362 | +6.833% |
| 2025-06-09 | 22.55 | 22.89 | 22.39 | 22.64 | +0.221% | 1,560,261 | +7.730% |
| 2025-06-06 | 22.19 | 22.63 | 22.07 | 22.59 | +3.151% | 2,995,238 | +7.968% |
| 2025-06-05 | 22.05 | 22.06 | 21.83 | 21.90 | -0.635% | 1,638,934 | +11.370% |
| 2025-06-04 | 22.04 | 22.22 | 21.93 | 22.04 | -0.497% | 1,221,517 | +10.662% |
| 2025-06-03 | 22.05 | 22.26 | 21.91 | 22.15 | +0.317% | 1,090,064 | +10.113% |
| 2025-06-02 | 21.92 | 22.14 | 21.75 | 22.08 | -0.181% | 1,105,584 | +10.462% |
| 2025-05-30 | 22.17 | 22.32 | 22.05 | 22.12 | -0.807% | 1,621,743 | +10.262% |
| 2025-05-29 | 21.87 | 22.32 | 21.77 | 22.30 | +2.106% | 1,739,564 | +9.372% |
| 2025-05-28 | 21.90 | 22.05 | 21.73 | 21.84 | -0.456% | 1,253,591 | +11.676% |
| 2025-05-27 | 21.68 | 21.98 | 21.52 | 21.94 | +2.571% | 1,483,336 | +11.167% |
| 2025-05-23 | 21.39 | 21.53 | 21.19 | 21.39 | -0.880% | 1,893,829 | +14.025% |
| 2025-05-22 | 21.69 | 21.73 | 21.49 | 21.58 | -0.918% | 2,046,070 | +13.021% |
| 2025-05-21 | 22.29 | 22.33 | 21.77 | 21.78 | -3.028% | 1,422,833 | +11.983% |
| 2025-05-20 | 22.82 | 22.91 | 22.46 | 22.46 | -2.390% | 1,227,153 | +8.593% |
| 2025-05-19 | 22.77 | 23.05 | 22.77 | 23.01 | -0.691% | 646,941 | +5.997% |
| 2025-05-16 | 22.96 | 23.18 | 22.77 | 23.17 | +1.267% | 1,190,803 | +5.265% |
| 2025-05-15 | 22.61 | 22.90 | 22.61 | 22.88 | +1.329% | 885,613 | +6.600% |
| 2025-05-14 | 22.65 | 22.79 | 22.38 | 22.58 | -1.440% | 1,498,292 | +8.016% |
| 2025-05-13 | 23.29 | 23.30 | 22.76 | 22.91 | -1.674% | 3,199,950 | +6.460% |
| 2025-05-12 | 23.00 | 23.39 | 22.94 | 23.30 | +3.879% | 1,712,837 | +4.678% |
| 2025-05-09 | 22.37 | 22.56 | 22.32 | 22.43 | -0.089% | 1,755,334 | +8.738% |
| 2025-05-08 | 22.43 | 22.54 | 22.03 | 22.45 | +0.358% | 1,779,390 | +8.641% |
| 2025-05-07 | 22.20 | 22.46 | 22.20 | 22.37 | +1.039% | 2,360,276 | +9.030% |
| 2025-05-06 | 22.07 | 22.23 | 21.84 | 22.14 | -0.045% | 2,141,638 | +10.163% |
| 2025-05-05 | 22.29 | 22.40 | 22.11 | 22.15 | -1.556% | 2,565,869 | +10.113% |
| 2025-05-02 | 22.19 | 22.54 | 22.18 | 22.50 | +1.948% | 2,432,167 | +8.400% |
| 2025-05-01 | 21.80 | 22.30 | 21.47 | 22.07 | +1.940% | 2,785,964 | +10.512% |
| 2025-04-30 | 23.03 | 23.14 | 21.07 | 21.65 | +0.464% | 3,541,035 | +12.656% |
| 2025-04-29 | 21.77 | 21.84 | 21.32 | 21.55 | -1.418% | 3,299,309 | +13.179% |
| 2025-04-28 | 21.75 | 21.93 | 21.59 | 21.86 | +0.092% | 2,957,958 | +11.574% |
| 2025-04-25 | 21.80 | 21.86 | 21.53 | 21.84 | -0.183% | 1,469,045 | +11.676% |
| 2025-04-24 | 21.79 | 21.98 | 21.54 | 21.88 | +0.183% | 2,068,853 | +11.472% |
| 2025-04-23 | 21.79 | 22.16 | 21.73 | 21.84 | +1.158% | 3,097,690 | +11.676% |
| 2025-04-22 | 21.46 | 21.80 | 21.30 | 21.59 | +1.984% | 1,941,347 | +12.969% |
| 2025-04-21 | 21.11 | 21.32 | 20.96 | 21.17 | -0.890% | 2,607,160 | +15.210% |
| 2025-04-17 | 21.16 | 21.67 | 20.92 | 21.36 | +1.521% | 2,202,802 | +14.185% |
| 2025-04-16 | 20.79 | 21.22 | 20.78 | 21.04 | +1.203% | 1,732,673 | +15.922% |
| 2025-04-15 | 20.59 | 20.90 | 20.53 | 20.79 | +0.971% | 2,033,997 | +17.316% |
| 2025-04-14 | 20.70 | 20.80 | 20.29 | 20.59 | 0.000% | 2,220,388 | +18.456% |