MAA/PI
Mid-America Apartment Communities, Inc. 8.50% Series I Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseSep 30, 2026
50.00USD+0.089%(+0.04)2,040
MAA/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 50.50 | 50.50 | 49.85 | 50.00 | +0.089% | 2,040 | 0.000% |
| 2026-09-29 | 50.20 | 50.25 | 49.96 | 49.96 | -0.388% | 2,144 | +0.089% |
| 2026-09-25 | 50.15 | 50.15 | 50.15 | 50.15 | +0.110% | 164 | -0.299% |
| 2026-09-24 | 50.09 | 50.09 | 50.09 | 50.09 | -0.308% | 439 | -0.190% |
| 2026-09-23 | 49.99 | 50.25 | 49.99 | 50.25 | +0.379% | 32,111 | -0.497% |
| 2026-09-22 | 50.09 | 50.19 | 50.06 | 50.06 | +0.020% | 1,174 | -0.120% |
| 2026-09-21 | 50.08 | 50.25 | 50.01 | 50.05 | -0.070% | 2,587 | -0.100% |
| 2026-09-18 | 50.09 | 50.09 | 50.09 | 50.09 | +0.190% | 733 | -0.170% |
| 2026-09-17 | 49.99 | 49.99 | 49.99 | 49.99 | +0.050% | 340 | +0.020% |
| 2026-09-16 | 49.92 | 50.59 | 49.91 | 49.97 | +0.090% | 4,724 | +0.070% |
| 2026-09-15 | 50.43 | 50.43 | 49.90 | 49.92 | -2.214% | 14,668 | +0.160% |
| 2026-09-14 | 51.10 | 51.10 | 51.05 | 51.05 | -0.098% | 2,546 | -2.057% |
| 2026-09-11 | 51.15 | 51.15 | 51.00 | 51.10 | +0.391% | 1,075 | -2.153% |
| 2026-09-10 | 50.86 | 50.90 | 50.86 | 50.90 | -0.468% | 296 | -1.770% |
| 2026-09-09 | 51.10 | 51.15 | 51.10 | 51.14 | +0.078% | 1,126 | -2.229% |
| 2026-09-08 | 51.12 | 51.12 | 51.00 | 51.10 | -0.273% | 1,732 | -2.153% |
| 2026-09-04 | 51.02 | 51.24 | 51.02 | 51.24 | +0.559% | 978 | -2.420% |
| 2026-09-03 | 51.01 | 51.05 | 50.95 | 50.95 | -0.070% | 843 | -1.874% |
| 2026-09-02 | 50.97 | 51.01 | 50.95 | 50.99 | +0.040% | 1,264 | -1.943% |
| 2026-09-01 | 50.96 | 50.97 | 50.96 | 50.97 | +0.020% | 710 | -1.903% |
| 2026-08-31 | 51.01 | 51.01 | 50.96 | 50.96 | -0.118% | 6,873 | -1.884% |
| 2026-08-28 | 51.02 | 51.40 | 50.97 | 51.02 | -4.725% | 43,812 | -1.999% |
| 2026-08-27 | 53.61 | 54.90 | 53.36 | 53.55 | -1.309% | 3,341 | -6.629% |
| 2026-08-26 | 53.79 | 54.45 | 53.52 | 54.26 | -0.532% | 2,965 | -7.851% |
| 2026-08-25 | 54.23 | 54.55 | 54.23 | 54.55 | +0.776% | 285 | -8.341% |
| 2026-08-21 | 52.12 | 54.13 | 52.12 | 54.13 | +0.278% | 573 | -7.630% |
| 2026-08-20 | 52.07 | 53.98 | 52.07 | 53.98 | +0.521% | 1,263 | -7.373% |
| 2026-08-19 | 53.79 | 54.23 | 53.70 | 53.70 | +0.065% | 3,739 | -6.890% |
| 2026-08-18 | 53.61 | 53.66 | 53.60 | 53.66 | +0.149% | 602 | -6.829% |
| 2026-08-17 | 53.03 | 53.83 | 53.03 | 53.59 | -0.265% | 5,667 | -6.690% |
| 2026-08-13 | 52.03 | 53.74 | 52.03 | 53.73 | +0.425% | 2,540 | -6.938% |
| 2026-08-12 | 53.25 | 54.73 | 53.25 | 53.50 | +0.469% | 5,217 | -6.542% |
| 2026-08-11 | 52.55 | 53.25 | 52.42 | 53.25 | +1.719% | 9,034 | -6.103% |
| 2026-08-10 | 52.50 | 52.51 | 52.35 | 52.35 | +0.172% | 515 | -4.489% |
| 2026-08-05 | 52.26 | 52.26 | 52.26 | 52.26 | -0.552% | 4,050 | -4.325% |
| 2026-08-04 | 52.55 | 52.55 | 52.41 | 52.55 | +0.334% | 691 | -4.853% |
| 2026-08-03 | 52.15 | 52.38 | 52.15 | 52.38 | +0.326% | 1,202 | -4.535% |
| 2026-07-31 | 52.12 | 52.88 | 52.12 | 52.20 | -1.500% | 2,132 | -4.224% |
| 2026-07-30 | 52.87 | 53.00 | 52.85 | 53.00 | +0.180% | 1,234 | -5.660% |
| 2026-07-29 | 53.00 | 54.00 | 52.34 | 52.91 | +0.389% | 2,584 | -5.491% |
| 2026-07-28 | 52.95 | 52.95 | 52.70 | 52.70 | +1.307% | 1,481 | -5.123% |
| 2026-07-27 | 51.90 | 53.89 | 51.84 | 52.02 | +0.038% | 5,698 | -3.883% |
| 2026-07-24 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 312 | -3.846% |
| 2026-07-23 | 52.19 | 52.25 | 52.00 | 52.00 | -0.364% | 2,316 | -3.846% |
| 2026-07-22 | 52.14 | 52.25 | 52.14 | 52.19 | -0.115% | 1,583 | -4.196% |
| 2026-07-21 | 52.63 | 52.63 | 52.21 | 52.25 | -0.571% | 4,146 | -4.306% |
| 2026-07-17 | 52.55 | 52.55 | 52.55 | 52.55 | -0.228% | 331 | -4.853% |
| 2026-07-15 | 52.67 | 52.67 | 52.67 | 52.67 | -0.057% | 350 | -5.069% |
| 2026-07-14 | 52.85 | 52.85 | 52.70 | 52.70 | -1.789% | 1,080 | -5.123% |
| 2026-07-13 | 53.66 | 53.66 | 53.66 | 53.66 | +1.074% | 146 | -6.821% |
| 2026-07-10 | 53.25 | 54.01 | 53.00 | 53.09 | -0.459% | 3,479 | -5.820% |
| 2026-07-09 | 53.10 | 53.34 | 52.68 | 53.34 | -1.048% | 4,980 | -6.253% |
| 2026-07-08 | 55.25 | 55.44 | 52.56 | 53.90 | -1.583% | 21,673 | -7.236% |
| 2026-07-06 | 54.06 | 54.77 | 54.06 | 54.77 | +2.081% | 1,774 | -8.704% |
| 2026-07-02 | 55.00 | 55.00 | 53.65 | 53.65 | -1.015% | 1,007 | -6.803% |
| 2026-07-01 | 54.40 | 54.40 | 53.38 | 54.20 | -0.239% | 1,390 | -7.749% |
| 2026-06-30 | 54.29 | 54.33 | 54.29 | 54.33 | +0.147% | 930 | -7.970% |
| 2026-06-29 | 52.83 | 54.60 | 52.83 | 54.25 | +1.745% | 5,412 | -7.834% |
| 2026-06-26 | 55.05 | 55.05 | 53.32 | 53.32 | -3.055% | 987 | -6.226% |
| 2026-06-25 | 55.00 | 55.00 | 55.00 | 55.00 | -0.901% | 156 | -9.091% |
| 2026-06-22 | 55.50 | 55.50 | 55.50 | 55.50 | +0.580% | 872 | -9.910% |
| 2026-06-18 | 55.21 | 55.50 | 55.00 | 55.18 | +0.109% | 1,387 | -9.387% |
| 2026-06-17 | 55.39 | 55.50 | 55.05 | 55.12 | +0.291% | 2,628 | -9.289% |
| 2026-06-16 | 54.96 | 54.96 | 54.96 | 54.96 | -1.151% | 689 | -9.025% |
| 2026-06-15 | 55.60 | 55.60 | 55.60 | 55.60 | -0.714% | 1,166 | -10.072% |
| 2026-06-12 | 56.00 | 56.00 | 56.00 | 56.00 | -0.089% | 677 | -10.714% |
| 2026-06-10 | 56.35 | 56.35 | 55.60 | 56.05 | +0.678% | 3,563 | -10.794% |
| 2026-06-09 | 55.85 | 56.65 | 55.67 | 55.67 | +0.765% | 2,182 | -10.189% |
| 2026-06-08 | 55.25 | 55.25 | 55.25 | 55.25 | +1.385% | 721 | -9.502% |
| 2026-06-04 | 55.00 | 55.00 | 53.25 | 54.49 | -1.438% | 4,470 | -8.248% |
| 2026-06-03 | 55.29 | 55.29 | 55.29 | 55.29 | +0.527% | 223 | -9.568% |
| 2026-06-02 | 55.15 | 56.39 | 55.00 | 55.00 | -0.471% | 5,553 | -9.091% |
| 2026-06-01 | 55.00 | 55.27 | 55.00 | 55.26 | +0.500% | 1,531 | -9.519% |
| 2026-05-29 | 55.22 | 55.22 | 54.63 | 54.98 | +0.890% | 5,597 | -9.066% |
| 2026-05-28 | 55.00 | 55.00 | 54.50 | 54.50 | -0.909% | 1,127 | -8.257% |
| 2026-05-26 | 54.98 | 55.00 | 54.13 | 55.00 | -0.398% | 2,035 | -9.091% |
| 2026-05-22 | 55.03 | 55.22 | 55.03 | 55.22 | +1.844% | 313 | -9.453% |
| 2026-05-21 | 53.65 | 55.22 | 53.30 | 54.22 | -0.055% | 1,232 | -7.783% |
| 2026-05-20 | 54.25 | 54.25 | 54.25 | 54.25 | -0.822% | 462 | -7.834% |
| 2026-05-19 | 53.38 | 54.70 | 53.38 | 54.70 | -0.000% | 1,858 | -8.592% |
| 2026-05-15 | 53.37 | 54.70 | 53.37 | 54.70 | 0.000% | 788 | -8.592% |
| 2026-05-14 | 54.75 | 54.89 | 54.70 | 54.70 | +1.484% | 2,879 | -8.592% |
| 2026-05-13 | 54.75 | 54.75 | 53.47 | 53.90 | +1.698% | 1,292 | -7.236% |
| 2026-05-12 | 52.99 | 53.00 | 52.50 | 53.00 | -1.487% | 861 | -5.660% |
| 2026-05-11 | 53.84 | 54.00 | 53.75 | 53.80 | +0.053% | 2,090 | -7.063% |
| 2026-05-07 | 54.30 | 54.30 | 53.77 | 53.77 | -2.506% | 467 | -7.014% |
| 2026-05-06 | 55.15 | 55.15 | 55.15 | 55.15 | +1.610% | 115 | -9.345% |
| 2026-05-01 | 54.67 | 54.74 | 54.26 | 54.28 | -2.092% | 2,023 | -7.885% |
| 2026-04-30 | 54.57 | 55.44 | 54.57 | 55.44 | +1.669% | 317 | -9.812% |
| 2026-04-27 | 54.53 | 54.60 | 54.51 | 54.53 | -1.553% | 1,016 | -8.307% |
| 2026-04-23 | 55.39 | 55.42 | 55.39 | 55.39 | +0.746% | 458 | -9.731% |
| 2026-04-21 | 54.79 | 54.98 | 54.57 | 54.98 | +0.018% | 652 | -9.058% |
| 2026-04-20 | 54.60 | 54.97 | 54.60 | 54.97 | -0.055% | 549 | -9.041% |
| 2026-04-17 | 54.94 | 55.37 | 54.94 | 55.00 | +0.733% | 3,763 | -9.091% |
| 2026-04-16 | 54.78 | 54.78 | 54.55 | 54.60 | -0.727% | 1,885 | -8.425% |
| 2026-04-14 | 55.00 | 55.01 | 55.00 | 55.00 | -0.740% | 567 | -9.091% |
| 2026-04-13 | 54.49 | 55.41 | 54.49 | 55.41 | +3.473% | 791 | -9.764% |
| 2026-04-08 | 55.00 | 55.00 | 53.55 | 53.55 | -2.352% | 706 | -6.629% |
| 2026-04-07 | 54.79 | 54.84 | 54.79 | 54.84 | +0.164% | 374 | -8.826% |
| 2026-04-06 | 54.65 | 54.78 | 54.65 | 54.75 | -0.055% | 5,311 | -8.676% |
| 2026-04-02 | 53.71 | 54.78 | 53.71 | 54.78 | +1.916% | 1,126 | -8.726% |
| 2026-04-01 | 53.81 | 54.27 | 53.75 | 53.75 | +0.336% | 1,055 | -6.977% |
| 2026-03-31 | 54.53 | 54.53 | 53.57 | 53.57 | -1.132% | 1,177 | -6.664% |
| 2026-03-25 | 52.88 | 54.39 | 52.88 | 54.18 | +2.474% | 3,448 | -7.721% |
| 2026-03-24 | 53.05 | 53.05 | 52.88 | 52.88 | -0.452% | 257 | -5.437% |
| 2026-03-20 | 52.25 | 53.12 | 52.25 | 53.12 | +0.236% | 783 | -5.865% |
| 2026-03-19 | 53.28 | 53.28 | 52.84 | 52.99 | +0.189% | 1,025 | -5.643% |
| 2026-03-18 | 53.30 | 53.30 | 52.89 | 52.89 | -1.728% | 1,276 | -5.464% |
| 2026-03-17 | 53.82 | 53.82 | 53.82 | 53.82 | -0.009% | 108 | -7.098% |
| 2026-03-13 | 53.75 | 53.82 | 53.37 | 53.82 | -1.447% | 897 | -7.106% |
| 2026-03-12 | 53.65 | 54.62 | 53.64 | 54.62 | +0.915% | 1,126 | -8.450% |
| 2026-03-11 | 53.86 | 54.12 | 53.86 | 54.12 | +0.595% | 501 | -7.613% |
| 2026-03-10 | 53.76 | 53.80 | 53.76 | 53.80 | -1.375% | 425 | -7.063% |
| 2026-03-09 | 54.60 | 54.60 | 54.55 | 54.55 | 0.000% | 381 | -8.341% |
| 2026-03-06 | 53.99 | 54.55 | 53.99 | 54.55 | +1.206% | 708 | -8.341% |
| 2026-03-05 | 53.90 | 53.90 | 53.90 | 53.90 | +0.372% | 123 | -7.236% |
| 2026-03-03 | 54.46 | 54.46 | 53.70 | 53.70 | -2.364% | 979 | -6.890% |
| 2026-03-02 | 55.00 | 55.00 | 55.00 | 55.00 | +1.382% | 402 | -9.091% |
| 2026-02-27 | 54.60 | 54.90 | 54.25 | 54.25 | -0.477% | 2,728 | -7.834% |
| 2026-02-24 | 54.99 | 54.99 | 53.50 | 54.51 | -1.600% | 794 | -8.274% |
| 2026-02-23 | 55.40 | 55.40 | 55.40 | 55.40 | +1.719% | 306 | -9.741% |
| 2026-02-20 | 54.46 | 54.46 | 54.46 | 54.46 | 0.000% | 167 | -8.189% |
| 2026-02-19 | 54.47 | 54.47 | 54.46 | 54.46 | -0.530% | 459 | -8.189% |
| 2026-02-17 | 54.75 | 54.75 | 54.75 | 54.75 | -0.219% | 419 | -8.676% |
| 2026-02-11 | 54.00 | 54.87 | 54.00 | 54.87 | +0.237% | 3,214 | -8.876% |
| 2026-02-10 | 54.74 | 54.74 | 54.74 | 54.74 | -0.310% | 395 | -8.659% |
| 2026-02-09 | 54.72 | 54.92 | 54.72 | 54.91 | +2.924% | 593 | -8.942% |
| 2026-02-06 | 53.08 | 53.35 | 53.08 | 53.35 | -2.468% | 1,030 | -6.279% |
| 2026-02-02 | 54.75 | 54.75 | 54.70 | 54.70 | +0.018% | 635 | -8.592% |
| 2026-01-30 | 54.69 | 54.69 | 54.69 | 54.69 | -0.113% | 611 | -8.576% |
| 2026-01-29 | 54.88 | 54.88 | 54.50 | 54.75 | +3.014% | 1,214 | -8.679% |
| 2026-01-28 | 53.74 | 53.74 | 53.15 | 53.15 | -3.358% | 367 | -5.927% |
| 2026-01-27 | 54.07 | 55.00 | 54.07 | 55.00 | +2.331% | 1,552 | -9.086% |
| 2026-01-26 | 53.74 | 53.74 | 53.74 | 53.74 | -0.493% | 415 | -6.966% |
| 2026-01-23 | 54.01 | 54.01 | 54.01 | 54.01 | +0.126% | 235 | -7.425% |
| 2026-01-22 | 54.20 | 54.20 | 53.94 | 53.94 | -0.476% | 564 | -7.308% |
| 2026-01-21 | 53.64 | 54.20 | 53.64 | 54.20 | +0.837% | 2,037 | -7.749% |
| 2026-01-20 | 53.12 | 53.92 | 53.02 | 53.75 | -0.315% | 4,155 | -6.977% |
| 2026-01-16 | 53.50 | 54.00 | 53.00 | 53.92 | +1.506% | 2,407 | -7.270% |
| 2026-01-15 | 52.48 | 54.10 | 52.48 | 53.12 | -0.710% | 1,249 | -5.873% |
| 2026-01-14 | 54.17 | 54.17 | 53.50 | 53.50 | -1.075% | 929 | -6.542% |
| 2026-01-13 | 54.08 | 54.08 | 54.08 | 54.08 | +0.956% | 312 | -7.546% |
| 2026-01-12 | 52.29 | 53.57 | 52.29 | 53.57 | +2.478% | 4,545 | -6.662% |
| 2026-01-09 | 53.00 | 53.00 | 52.27 | 52.27 | -1.370% | 2,487 | -4.349% |
| 2026-01-08 | 53.07 | 53.30 | 53.00 | 53.00 | -2.052% | 3,297 | -5.660% |
| 2026-01-07 | 54.10 | 54.20 | 53.56 | 54.11 | +1.159% | 3,890 | -7.596% |
| 2026-01-06 | 53.00 | 53.49 | 53.00 | 53.49 | +0.451% | 2,128 | -6.525% |
| 2026-01-05 | 53.25 | 53.25 | 53.25 | 53.25 | -0.467% | 299 | -6.103% |
| 2025-12-31 | 52.10 | 53.50 | 52.09 | 53.50 | +0.413% | 2,115 | -6.542% |
| 2025-12-30 | 53.06 | 53.28 | 52.06 | 53.28 | +1.486% | 3,402 | -6.156% |
| 2025-12-29 | 52.50 | 52.50 | 52.50 | 52.50 | -0.095% | 332 | -4.762% |
| 2025-12-26 | 52.03 | 52.55 | 52.03 | 52.55 | +1.634% | 689 | -4.853% |
| 2025-12-24 | 52.99 | 52.99 | 51.70 | 51.70 | -2.480% | 1,386 | -3.298% |
| 2025-12-23 | 53.02 | 53.02 | 52.95 | 53.02 | +0.038% | 1,397 | -5.696% |
| 2025-12-22 | 53.00 | 53.36 | 53.00 | 53.00 | +0.000% | 5,016 | -5.660% |
| 2025-12-19 | 52.40 | 53.00 | 52.40 | 53.00 | +0.952% | 354 | -5.660% |
| 2025-12-18 | 53.25 | 53.29 | 52.43 | 52.50 | +0.097% | 6,157 | -4.762% |
| 2025-12-17 | 52.40 | 52.55 | 52.15 | 52.45 | -0.145% | 3,230 | -4.669% |
| 2025-12-16 | 52.04 | 52.52 | 52.02 | 52.52 | +0.129% | 683 | -4.807% |
| 2025-12-15 | 52.64 | 52.64 | 52.08 | 52.46 | -0.949% | 3,794 | -4.685% |
| 2025-12-12 | 52.67 | 53.17 | 52.46 | 52.96 | +0.193% | 5,141 | -5.589% |
| 2025-12-11 | 52.94 | 52.94 | 52.55 | 52.86 | +0.226% | 2,713 | -5.407% |
| 2025-12-10 | 53.00 | 53.00 | 52.60 | 52.74 | -0.481% | 9,503 | -5.193% |
| 2025-12-09 | 53.00 | 53.00 | 52.60 | 52.99 | -0.012% | 9,246 | -5.649% |
| 2025-12-08 | 53.04 | 53.04 | 52.77 | 53.00 | +0.227% | 5,101 | -5.660% |
| 2025-12-05 | 52.85 | 53.06 | 52.74 | 52.88 | -0.009% | 3,089 | -5.446% |
| 2025-12-04 | 52.98 | 53.50 | 52.76 | 52.88 | -0.217% | 2,675 | -5.455% |
| 2025-12-03 | 52.80 | 53.00 | 52.80 | 53.00 | -0.000% | 2,386 | -5.660% |
| 2025-12-02 | 53.93 | 53.93 | 52.97 | 53.00 | -0.526% | 2,958 | -5.660% |
| 2025-11-26 | 53.00 | 53.92 | 53.00 | 53.28 | -0.967% | 1,649 | -6.156% |
| 2025-11-25 | 53.90 | 53.90 | 53.80 | 53.80 | -0.370% | 1,244 | -7.063% |
| 2025-11-24 | 53.45 | 54.20 | 53.45 | 54.00 | +1.048% | 1,024 | -7.407% |
| 2025-11-20 | 52.57 | 53.44 | 52.57 | 53.44 | +0.962% | 1,298 | -6.437% |
| 2025-11-19 | 53.00 | 53.00 | 52.93 | 52.93 | -0.211% | 354 | -5.537% |
| 2025-11-18 | 53.04 | 53.04 | 53.04 | 53.04 | -0.815% | 266 | -5.737% |
| 2025-11-17 | 53.30 | 53.50 | 53.30 | 53.48 | +0.999% | 2,037 | -6.506% |
| 2025-11-14 | 53.00 | 53.00 | 52.95 | 52.95 | -0.094% | 390 | -5.571% |
| 2025-11-13 | 53.50 | 53.50 | 52.99 | 53.00 | -1.670% | 516 | -5.660% |
| 2025-11-12 | 53.90 | 53.90 | 53.90 | 53.90 | +1.031% | 442 | -7.236% |
| 2025-11-11 | 53.00 | 53.35 | 53.00 | 53.35 | +1.233% | 925 | -6.279% |
| 2025-11-10 | 53.10 | 53.42 | 52.70 | 52.70 | -1.013% | 3,849 | -5.123% |
| 2025-11-07 | 54.32 | 54.32 | 53.14 | 53.24 | -2.527% | 1,652 | -6.085% |
| 2025-11-06 | 54.65 | 54.65 | 54.62 | 54.62 | +0.037% | 357 | -8.458% |
| 2025-11-05 | 54.61 | 54.61 | 54.50 | 54.60 | -1.382% | 5,569 | -8.425% |
| 2025-11-03 | 55.37 | 55.37 | 55.37 | 55.37 | -0.530% | 195 | -9.690% |
| 2025-10-30 | 55.62 | 55.66 | 54.49 | 55.66 | +1.108% | 1,305 | -10.169% |
| 2025-10-29 | 54.55 | 55.05 | 54.55 | 55.05 | -1.696% | 977 | -9.173% |
| 2025-10-27 | 56.61 | 56.61 | 56.00 | 56.00 | +0.521% | 421 | -10.714% |
| 2025-10-23 | 56.46 | 56.46 | 55.04 | 55.71 | +2.201% | 821 | -10.250% |
| 2025-10-22 | 54.61 | 54.61 | 54.51 | 54.51 | -2.594% | 420 | -8.274% |
| 2025-10-21 | 55.94 | 55.96 | 55.71 | 55.96 | -1.319% | 366 | -10.653% |
| 2025-10-20 | 56.71 | 56.71 | 56.71 | 56.71 | +1.905% | 309 | -11.832% |
| 2025-10-17 | 55.65 | 55.65 | 55.65 | 55.65 | +0.980% | 179 | -10.153% |
| 2025-10-16 | 55.75 | 55.75 | 55.11 | 55.11 | -1.399% | 2,451 | -9.272% |
| 2025-10-15 | 54.89 | 55.89 | 54.89 | 55.89 | +1.825% | 276 | -10.542% |
| 2025-10-14 | 55.64 | 55.64 | 54.48 | 54.89 | -1.348% | 1,682 | -8.909% |
| 2025-10-13 | 55.64 | 55.64 | 55.64 | 55.64 | -0.036% | 109 | -10.137% |
| 2025-10-10 | 55.72 | 55.72 | 55.66 | 55.66 | -1.417% | 231 | -10.169% |
| 2025-10-09 | 56.45 | 56.46 | 56.45 | 56.46 | +1.492% | 691 | -11.442% |
| 2025-10-07 | 55.63 | 55.63 | 55.63 | 55.63 | -0.996% | 156 | -10.120% |
| 2025-10-06 | 55.39 | 56.50 | 55.39 | 56.19 | +2.386% | 1,223 | -11.015% |
| 2025-10-03 | 56.19 | 56.62 | 54.88 | 54.88 | -1.467% | 510 | -8.892% |
| 2025-09-30 | 55.70 | 55.70 | 55.70 | 55.70 | +0.464% | 1,050 | -10.229% |
| 2025-09-29 | 55.26 | 56.36 | 55.26 | 55.44 | +0.344% | 553 | -9.812% |
| 2025-09-26 | 55.25 | 55.25 | 55.25 | 55.25 | +0.257% | 258 | -9.502% |
| 2025-09-23 | 55.11 | 55.11 | 55.11 | 55.11 | -2.325% | 359 | -9.270% |
| 2025-09-19 | 56.09 | 56.42 | 55.98 | 56.42 | -0.529% | 1,698 | -11.379% |
| 2025-09-18 | 55.64 | 56.72 | 55.64 | 56.72 | +1.941% | 1,159 | -11.848% |
| 2025-09-17 | 56.15 | 56.15 | 55.11 | 55.64 | +1.030% | 1,592 | -10.137% |
| 2025-09-16 | 55.07 | 55.07 | 55.07 | 55.07 | -0.329% | 239 | -9.211% |
| 2025-09-15 | 55.65 | 55.65 | 55.25 | 55.25 | -2.153% | 953 | -9.509% |
| 2025-09-12 | 56.47 | 56.47 | 56.47 | 56.47 | +0.839% | 131 | -11.457% |
| 2025-09-11 | 56.35 | 56.35 | 56.00 | 56.00 | +0.054% | 676 | -10.714% |
| 2025-09-09 | 56.68 | 56.75 | 55.97 | 55.97 | -0.898% | 665 | -10.666% |
| 2025-09-08 | 56.04 | 56.48 | 56.04 | 56.48 | -1.564% | 483 | -11.468% |
| 2025-09-04 | 56.75 | 57.37 | 56.75 | 57.37 | +2.662% | 548 | -12.853% |
| 2025-09-03 | 56.58 | 56.58 | 55.89 | 55.89 | -2.883% | 571 | -10.533% |
| 2025-09-02 | 55.90 | 57.55 | 55.90 | 57.55 | +2.944% | 406 | -13.113% |
| 2025-08-29 | 55.93 | 55.95 | 55.90 | 55.90 | +0.000% | 1,256 | -10.555% |
| 2025-08-28 | 55.75 | 55.90 | 55.75 | 55.90 | +0.571% | 586 | -10.555% |
| 2025-08-27 | 55.56 | 55.58 | 55.56 | 55.58 | +0.565% | 356 | -10.043% |
| 2025-08-26 | 55.50 | 55.50 | 55.24 | 55.27 | +0.674% | 1,554 | -9.535% |
| 2025-08-22 | 53.50 | 54.90 | 53.50 | 54.90 | +2.140% | 533 | -8.925% |
| 2025-08-20 | 53.75 | 53.75 | 53.75 | 53.75 | -1.376% | 334 | -6.977% |
| 2025-08-18 | 53.79 | 54.50 | 53.79 | 54.50 | +0.368% | 328 | -8.257% |
| 2025-08-15 | 53.97 | 54.75 | 53.80 | 54.30 | -1.195% | 806 | -7.919% |
| 2025-08-13 | 54.85 | 54.96 | 54.85 | 54.96 | +0.739% | 498 | -9.019% |
| 2025-08-11 | 54.55 | 54.55 | 54.55 | 54.55 | +0.375% | 113 | -8.347% |
| 2025-08-08 | 54.35 | 54.35 | 54.35 | 54.35 | -0.184% | 502 | -8.004% |
| 2025-08-07 | 54.45 | 54.45 | 54.45 | 54.45 | +0.005% | 168 | -8.173% |
| 2025-08-06 | 54.45 | 54.45 | 54.45 | 54.45 | +0.087% | 197 | -8.168% |
| 2025-08-05 | 54.40 | 54.40 | 54.40 | 54.40 | -0.183% | 164 | -8.088% |
| 2025-08-04 | 53.50 | 54.50 | 53.50 | 54.50 | +0.926% | 1,027 | -8.257% |
| 2025-08-01 | 53.55 | 54.00 | 53.54 | 54.00 | -0.093% | 621 | -7.407% |
| 2025-07-31 | 54.00 | 54.05 | 54.00 | 54.05 | -1.656% | 304 | -7.493% |
| 2025-07-30 | 55.24 | 55.24 | 54.96 | 54.96 | +0.228% | 905 | -9.025% |
| 2025-07-29 | 54.84 | 54.84 | 54.84 | 54.84 | +3.893% | 131 | -8.817% |
| 2025-07-28 | 52.78 | 52.78 | 52.78 | 52.78 | -2.349% | 234 | -5.267% |
| 2025-07-25 | 54.05 | 54.05 | 54.05 | 54.05 | -1.902% | 208 | -7.493% |
| 2025-07-24 | 55.10 | 55.10 | 55.10 | 55.10 | +1.795% | 330 | -9.252% |
| 2025-07-23 | 54.01 | 54.13 | 54.01 | 54.13 | -0.522% | 212 | -7.623% |
| 2025-07-22 | 53.83 | 54.41 | 53.83 | 54.41 | -0.421% | 530 | -8.105% |
| 2025-07-21 | 54.90 | 54.90 | 54.35 | 54.64 | +0.663% | 1,514 | -8.492% |
| 2025-07-18 | 54.28 | 54.28 | 54.28 | 54.28 | -0.546% | 137 | -7.885% |
| 2025-07-16 | 54.67 | 54.67 | 54.50 | 54.58 | +0.790% | 2,838 | -8.388% |
| 2025-07-15 | 54.15 | 54.15 | 54.15 | 54.15 | +0.278% | 1,225 | -7.664% |
| 2025-07-14 | 53.51 | 54.00 | 53.51 | 54.00 | +0.521% | 442 | -7.407% |
| 2025-07-11 | 53.50 | 53.84 | 53.50 | 53.72 | +0.261% | 2,061 | -6.925% |
| 2025-07-10 | 53.87 | 53.90 | 53.33 | 53.58 | +0.472% | 1,409 | -6.681% |
| 2025-07-09 | 53.10 | 53.51 | 52.51 | 53.33 | +0.156% | 1,830 | -6.241% |
| 2025-07-08 | 53.24 | 53.24 | 53.24 | 53.24 | +0.747% | 383 | -6.094% |
| 2025-07-07 | 52.85 | 52.85 | 52.85 | 52.85 | -2.563% | 477 | -5.393% |
| 2025-07-01 | 54.24 | 54.24 | 54.24 | 54.24 | -0.003% | 288 | -7.817% |
| 2025-06-30 | 53.22 | 54.24 | 53.00 | 54.24 | +0.466% | 2,405 | -7.820% |
| 2025-06-27 | 53.99 | 53.99 | 53.99 | 53.99 | -1.467% | 241 | -7.390% |
| 2025-06-25 | 55.02 | 55.95 | 52.19 | 54.79 | -0.735% | 4,383 | -8.749% |
| 2025-06-23 | 55.20 | 55.20 | 55.20 | 55.20 | +0.091% | 809 | -9.420% |
| 2025-06-20 | 55.15 | 55.48 | 55.15 | 55.15 | -0.003% | 2,511 | -9.338% |
| 2025-06-18 | 53.01 | 55.15 | 53.01 | 55.15 | +1.270% | 3,886 | -9.341% |
| 2025-06-17 | 53.39 | 54.46 | 53.18 | 54.46 | -0.364% | 1,232 | -8.189% |
| 2025-06-16 | 53.60 | 54.66 | 53.60 | 54.66 | +4.172% | 1,685 | -8.524% |
| 2025-06-13 | 52.84 | 52.84 | 52.42 | 52.47 | -2.869% | 1,185 | -4.707% |
| 2025-06-12 | 53.24 | 54.02 | 53.24 | 54.02 | +0.615% | 3,649 | -7.442% |
| 2025-06-11 | 53.71 | 54.44 | 53.69 | 53.69 | -0.056% | 3,152 | -6.873% |
| 2025-06-10 | 54.55 | 54.55 | 53.53 | 53.72 | -4.424% | 3,678 | -6.925% |
| 2025-06-09 | 56.09 | 56.21 | 56.09 | 56.21 | +2.474% | 273 | -11.042% |
| 2025-06-06 | 55.36 | 55.45 | 54.79 | 54.85 | +0.623% | 1,137 | -8.842% |
| 2025-06-05 | 55.86 | 55.86 | 54.51 | 54.51 | -2.063% | 978 | -8.274% |
| 2025-06-04 | 55.66 | 55.66 | 55.66 | 55.66 | +2.437% | 234 | -10.166% |
| 2025-06-03 | 54.33 | 54.33 | 54.33 | 54.33 | +0.620% | 124 | -7.978% |
| 2025-05-30 | 54.03 | 54.28 | 54.00 | 54.00 | -0.735% | 944 | -7.407% |
| 2025-05-29 | 53.69 | 54.47 | 53.69 | 54.40 | +0.276% | 3,196 | -8.088% |
| 2025-05-28 | 54.25 | 54.25 | 54.25 | 54.25 | +1.081% | 305 | -7.834% |
| 2025-05-23 | 54.03 | 54.03 | 53.67 | 53.67 | -0.390% | 474 | -6.838% |
| 2025-05-22 | 54.02 | 54.02 | 53.68 | 53.88 | -0.939% | 2,040 | -7.201% |
| 2025-05-21 | 55.62 | 55.62 | 54.00 | 54.39 | -0.200% | 1,018 | -8.073% |
| 2025-05-19 | 55.20 | 55.50 | 54.50 | 54.50 | -2.295% | 704 | -8.257% |
| 2025-05-15 | 55.78 | 55.78 | 55.78 | 55.78 | +1.216% | 256 | -10.362% |
| 2025-05-14 | 54.76 | 55.83 | 54.76 | 55.11 | -1.784% | 867 | -9.272% |
| 2025-05-13 | 55.00 | 56.11 | 54.20 | 56.11 | +2.038% | 931 | -10.891% |
| 2025-05-12 | 55.19 | 56.52 | 54.93 | 54.99 | -0.480% | 1,962 | -9.074% |
| 2025-05-09 | 55.31 | 55.81 | 55.26 | 55.26 | -0.062% | 2,801 | -9.511% |
| 2025-05-07 | 55.44 | 56.27 | 55.29 | 55.29 | +0.018% | 1,470 | -9.568% |
| 2025-05-06 | 54.92 | 55.98 | 54.75 | 55.28 | +1.431% | 1,402 | -9.551% |
| 2025-05-05 | 54.51 | 54.51 | 54.50 | 54.50 | +0.574% | 510 | -8.257% |
| 2025-05-02 | 53.74 | 54.19 | 53.62 | 54.19 | +1.348% | 3,633 | -7.730% |
| 2025-05-01 | 54.00 | 54.00 | 53.41 | 53.47 | -1.241% | 738 | -6.486% |
| 2025-04-30 | 53.21 | 54.45 | 53.21 | 54.14 | -0.457% | 2,159 | -7.647% |
| 2025-04-29 | 53.92 | 54.39 | 53.85 | 54.39 | -0.204% | 787 | -8.069% |
| 2025-04-28 | 54.57 | 54.71 | 53.85 | 54.50 | -2.507% | 4,645 | -8.257% |
| 2025-04-25 | 55.00 | 55.90 | 54.50 | 55.90 | +1.621% | 1,602 | -10.557% |
| 2025-04-24 | 56.06 | 56.45 | 55.01 | 55.01 | 0.000% | 1,809 | -9.107% |
| 2025-04-23 | 54.55 | 55.01 | 54.55 | 55.01 | -0.883% | 628 | -9.107% |
| 2025-04-22 | 55.29 | 55.50 | 55.29 | 55.50 | +2.778% | 312 | -9.910% |
| 2025-04-21 | 55.32 | 55.32 | 54.00 | 54.00 | -0.279% | 392 | -7.407% |
| 2025-04-17 | 54.15 | 54.15 | 54.15 | 54.15 | +1.217% | 205 | -7.666% |
| 2025-04-16 | 53.99 | 53.99 | 53.20 | 53.50 | +0.867% | 671 | -6.542% |
| 2025-04-15 | 53.01 | 53.95 | 53.01 | 53.04 | +0.094% | 1,192 | -5.732% |
| 2025-04-14 | 52.50 | 52.99 | 52.06 | 52.99 | +0.417% | 4,807 | -5.643% |
| 2025-04-11 | 53.00 | 53.35 | 51.26 | 52.77 | -1.300% | 28,829 | -5.249% |
| 2025-04-09 | 53.93 | 53.93 | 53.47 | 53.47 | -1.009% | 1,447 | -6.481% |
| 2025-04-08 | 54.99 | 54.99 | 54.01 | 54.01 | -1.782% | 316 | -7.425% |
| 2025-04-07 | 55.13 | 55.13 | 54.99 | 54.99 | +0.342% | 1,065 | -9.074% |
| 2025-04-04 | 54.80 | 54.80 | 54.80 | 54.80 | -1.381% | 372 | -8.763% |
| 2025-04-01 | 55.57 | 55.57 | 55.57 | 55.57 | -0.081% | 411 | -10.023% |
| 2025-03-31 | 55.62 | 55.62 | 55.62 | 55.62 | +1.118% | 595 | -10.096% |
| 2025-03-28 | 55.00 | 55.00 | 55.00 | 55.00 | -0.055% | 289 | -9.091% |
| 2025-03-27 | 55.76 | 55.76 | 55.03 | 55.03 | -1.309% | 847 | -9.140% |
| 2025-03-26 | 55.76 | 55.76 | 55.76 | 55.76 | 0.000% | 920 | -10.330% |
| 2025-03-25 | 56.80 | 56.80 | 55.21 | 55.76 | -1.831% | 2,576 | -10.330% |
| 2025-03-24 | 54.70 | 56.80 | 54.65 | 56.80 | +3.751% | 2,799 | -11.972% |
| 2025-03-21 | 54.75 | 54.75 | 54.75 | 54.75 | -1.127% | 131 | -8.669% |
| 2025-03-20 | 55.48 | 55.50 | 55.37 | 55.37 | -0.108% | 2,817 | -9.698% |
| 2025-03-18 | 55.43 | 55.43 | 55.43 | 55.43 | -1.018% | 185 | -9.796% |
| 2025-03-14 | 56.35 | 56.35 | 55.65 | 56.00 | -0.902% | 547 | -10.714% |
| 2025-03-13 | 56.64 | 56.64 | 56.51 | 56.51 | +0.444% | 313 | -11.520% |
| 2025-03-12 | 55.55 | 56.26 | 55.55 | 56.26 | -3.339% | 489 | -11.127% |
| 2025-03-07 | 58.20 | 58.20 | 58.20 | 58.20 | +3.768% | 332 | -14.094% |
| 2025-03-05 | 55.81 | 56.09 | 55.81 | 56.09 | +0.484% | 1,214 | -10.858% |
| 2025-03-04 | 56.08 | 56.08 | 55.60 | 55.82 | -0.003% | 2,484 | -10.426% |
| 2025-03-03 | 55.66 | 55.82 | 55.60 | 55.82 | -0.375% | 817 | -10.429% |
| 2025-02-28 | 55.80 | 56.03 | 55.80 | 56.03 | +0.075% | 322 | -10.765% |
| 2025-02-27 | 56.05 | 56.05 | 55.99 | 55.99 | +0.341% | 944 | -10.698% |
| 2025-02-26 | 55.80 | 55.80 | 55.80 | 55.80 | +0.180% | 362 | -10.394% |
| 2025-02-24 | 55.75 | 55.75 | 55.70 | 55.70 | -0.589% | 559 | -10.233% |
| 2025-02-21 | 56.55 | 56.55 | 55.88 | 56.03 | -0.902% | 6,207 | -10.762% |
| 2025-02-20 | 56.23 | 56.61 | 56.21 | 56.54 | -0.772% | 1,027 | -11.567% |
| 2025-02-19 | 56.98 | 56.98 | 56.98 | 56.98 | -1.742% | 556 | -12.250% |
| 2025-02-18 | 57.99 | 57.99 | 57.99 | 57.99 | -0.052% | 404 | -13.778% |
| 2025-02-13 | 58.02 | 58.02 | 58.02 | 58.02 | +1.789% | 942 | -13.823% |
| 2025-02-12 | 57.00 | 57.00 | 57.00 | 57.00 | -2.079% | 193 | -12.281% |
| 2025-02-07 | 58.21 | 58.21 | 58.21 | 58.21 | -2.299% | 463 | -14.104% |
| 2025-02-06 | 59.58 | 59.58 | 59.58 | 59.58 | +4.489% | 274 | -16.079% |
| 2025-02-05 | 57.25 | 57.30 | 57.02 | 57.02 | -0.140% | 1,912 | -12.311% |
| 2025-02-03 | 57.10 | 57.10 | 57.10 | 57.10 | -1.535% | 676 | -12.434% |
| 2025-01-28 | 57.17 | 57.99 | 57.17 | 57.99 | +0.416% | 1,306 | -13.778% |
| 2025-01-27 | 58.50 | 58.50 | 57.10 | 57.75 | -1.952% | 2,551 | -13.420% |
| 2025-01-24 | 58.90 | 58.90 | 58.90 | 58.90 | -0.507% | 2,111 | -15.110% |
| 2025-01-23 | 59.20 | 59.20 | 59.20 | 59.20 | +0.735% | 937 | -15.541% |
| 2025-01-22 | 58.50 | 58.77 | 58.50 | 58.77 | -0.376% | 496 | -14.920% |
| 2025-01-21 | 58.11 | 58.99 | 58.11 | 58.99 | -0.354% | 584 | -15.240% |
| 2025-01-15 | 59.20 | 59.20 | 59.20 | 59.20 | -0.085% | 237 | -15.540% |
| 2025-01-10 | 59.02 | 59.25 | 57.10 | 59.25 | -0.185% | 3,536 | -15.612% |
| 2025-01-08 | 59.36 | 59.36 | 59.36 | 59.36 | +0.186% | 120 | -15.768% |
| 2025-01-07 | 59.02 | 60.00 | 58.84 | 59.25 | +0.920% | 2,867 | -15.612% |
| 2025-01-06 | 57.36 | 58.77 | 56.85 | 58.71 | +1.469% | 5,677 | -14.836% |
| 2025-01-03 | 58.36 | 59.20 | 57.86 | 57.86 | +3.422% | 735 | -13.585% |
| 2025-01-02 | 57.80 | 57.80 | 55.95 | 55.95 | -0.647% | 522 | -10.627% |
| 2024-12-31 | 58.21 | 58.68 | 56.30 | 56.31 | +1.826% | 1,865 | -11.206% |
| 2024-12-30 | 55.63 | 55.63 | 55.30 | 55.30 | +1.005% | 346 | -9.584% |
| 2024-12-27 | 55.00 | 55.00 | 54.75 | 54.75 | -1.776% | 1,875 | -8.676% |
| 2024-12-26 | 55.63 | 55.74 | 55.63 | 55.74 | +1.198% | 645 | -10.298% |
| 2024-12-23 | 55.00 | 55.35 | 54.79 | 55.08 | -0.989% | 2,583 | -9.223% |
| 2024-12-19 | 55.93 | 56.13 | 55.63 | 55.63 | -1.085% | 1,833 | -10.120% |
| 2024-12-18 | 56.00 | 56.24 | 56.00 | 56.24 | -0.460% | 596 | -11.095% |
| 2024-12-17 | 56.25 | 56.50 | 56.25 | 56.50 | -1.551% | 1,285 | -11.504% |
| 2024-12-13 | 56.93 | 57.39 | 56.93 | 57.39 | -1.810% | 545 | -12.877% |
| 2024-12-12 | 58.07 | 58.45 | 58.07 | 58.45 | -0.174% | 1,420 | -14.454% |
| 2024-12-11 | 58.82 | 62.17 | 58.55 | 58.55 | -0.005% | 1,257 | -14.603% |
| 2024-12-10 | 58.55 | 58.55 | 58.55 | 58.55 | -0.362% | 158 | -14.607% |
| 2024-12-09 | 58.55 | 59.00 | 58.55 | 58.77 | +0.037% | 1,054 | -14.916% |
| 2024-12-06 | 58.61 | 58.74 | 58.61 | 58.74 | +0.194% | 227 | -14.885% |
| 2024-12-05 | 59.00 | 59.00 | 58.63 | 58.63 | +0.137% | 719 | -14.720% |
| 2024-12-04 | 59.00 | 59.00 | 58.48 | 58.55 | +0.137% | 716 | -14.603% |
| 2024-12-03 | 58.98 | 59.00 | 58.00 | 58.47 | -0.051% | 1,865 | -14.486% |
| 2024-11-27 | 58.00 | 58.76 | 58.00 | 58.50 | -0.017% | 304 | -14.530% |
| 2024-11-26 | 58.00 | 58.51 | 58.00 | 58.51 | +0.001% | 1,208 | -14.545% |
| 2024-11-25 | 58.51 | 58.51 | 58.51 | 58.51 | +0.050% | 387 | -14.543% |
| 2024-11-22 | 58.17 | 58.48 | 57.63 | 58.48 | +0.828% | 899 | -14.501% |
| 2024-11-21 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 399 | -13.793% |