Dark

MAA
Mid-America Apartment Communities, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:51 PM EDT

135.23USD-0.566%(-0.77)1,391,166

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-136.00)0

After-hours

Jul 10, 2026 4:34:30 PM EDT

135.25USD+0.015%(+0.02)382

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	136.6900	136.9450	134.7800	135.2500	-0.551%	1,391,166	0.000%
2026-07-09	138.1200	138.7300	135.7900	136.0000	-1.349%	782,552	-0.551%
2026-07-08	140.9400	140.9400	137.5000	137.8600	-2.717%	1,111,878	-1.893%
2026-07-07	142.0000	144.4100	141.5400	141.7100	+0.668%	626,390	-4.559%
2026-07-06	141.9600	142.2300	140.5000	140.7700	-0.999%	1,003,627	-3.921%
2026-07-02	140.6400	142.2600	139.3800	142.1900	+1.608%	1,030,513	-4.881%
2026-07-01	139.6000	142.1000	139.2200	139.9400	+0.720%	985,060	-3.351%
2026-06-30	139.1600	140.4600	138.2100	138.9400	-1.216%	1,019,552	-2.656%
2026-06-29	139.9900	140.7500	139.4000	140.6500	-0.050%	1,061,946	-3.839%
2026-06-26	139.1500	140.9700	138.7450	140.7200	+1.912%	1,217,386	-3.887%
2026-06-25	135.0000	138.3900	135.0000	138.0800	+2.723%	1,002,293	-2.050%
2026-06-24	134.0100	135.7900	133.8500	134.4200	+0.396%	1,098,860	+0.617%
2026-06-23	133.0200	134.2800	132.4700	133.8900	+1.332%	814,554	+1.016%
2026-06-22	132.0100	133.0700	130.9400	132.1300	-0.279%	998,794	+2.361%
2026-06-18	134.3600	134.8700	131.8400	132.5000	-0.458%	1,686,175	+2.075%
2026-06-17	136.3500	137.0500	132.3600	133.1100	-2.441%	1,136,469	+1.608%
2026-06-16	137.7800	138.3300	135.3598	136.4400	-0.648%	1,040,086	-0.872%
2026-06-15	138.8400	140.5797	137.1800	137.3300	-1.152%	974,324	-1.515%
2026-06-12	138.6800	140.1600	138.2700	138.9300	+0.601%	975,237	-2.649%
2026-06-11	139.5900	140.7100	137.5800	138.1000	-1.202%	878,587	-2.064%
2026-06-10	139.6000	140.7520	138.8000	139.7800	+0.626%	1,189,646	-3.241%
2026-06-09	137.5500	139.5850	137.0200	138.9100	+1.283%	1,109,382	-2.635%
2026-06-08	137.6000	137.8300	136.1100	137.1500	-0.284%	1,171,564	-1.385%
2026-06-05	136.8000	138.6600	136.4700	137.5400	+0.490%	1,180,520	-1.665%
2026-06-04	133.9900	137.0500	132.7800	136.8700	+3.267%	1,430,576	-1.184%
2026-06-03	128.6200	133.0700	128.1800	132.5400	+2.776%	1,439,119	+2.045%
2026-06-02	128.2200	129.1700	127.6000	128.9600	+0.648%	787,579	+4.877%
2026-06-01	127.9400	130.5900	127.9300	128.1300	-0.728%	914,638	+5.557%
2026-05-29	130.2300	130.5500	128.0600	129.0700	-1.338%	1,652,074	+4.788%
2026-05-28	130.5900	131.2450	129.6577	130.8200	+0.184%	712,460	+3.386%
2026-05-27	130.8500	131.7400	130.3700	130.5800	+0.031%	813,264	+3.576%
2026-05-26	130.8000	131.7900	130.4300	130.5400	-0.458%	547,704	+3.608%
2026-05-22	130.7000	131.8700	130.1500	131.1400	+0.869%	863,943	+3.134%
2026-05-21	129.6100	130.0999	127.4900	130.0100	-0.192%	738,783	+4.030%
2026-05-20	128.6400	130.6500	127.4300	130.2600	+1.393%	747,310	+3.831%
2026-05-19	127.7900	129.3600	127.2400	128.4700	+0.172%	679,573	+5.277%
2026-05-18	126.1700	128.3900	125.9400	128.2500	+2.021%	680,772	+5.458%
2026-05-15	127.3600	128.0900	125.1500	125.7100	-1.195%	782,991	+7.589%
2026-05-14	127.7800	129.0600	126.9000	127.2300	-1.631%	985,228	+6.304%
2026-05-13	128.4400	129.5000	127.9350	129.3400	+0.093%	700,226	+4.569%
2026-05-12	130.2800	130.4200	128.9250	129.2200	-0.385%	808,887	+4.666%
2026-05-11	130.0500	131.0000	129.1900	129.7200	+0.317%	710,842	+4.263%
2026-05-08	130.3900	130.7750	128.7500	129.3100	-0.805%	767,028	+4.594%
2026-05-07	130.0400	131.4300	130.0400	130.3600	+0.046%	1,113,258	+3.751%
2026-05-06	130.0500	132.6700	130.0500	130.3000	+0.108%	1,362,613	+3.799%
2026-05-05	128.9300	131.5900	128.9100	130.1600	+0.852%	824,465	+3.911%
2026-05-04	127.7400	130.4700	127.7400	129.0600	+0.389%	860,654	+4.796%
2026-05-01	129.0600	130.1400	127.4150	128.5600	-0.480%	849,033	+5.204%
2026-04-30	130.0000	130.9700	127.2200	129.1800	-0.409%	1,987,118	+4.699%
2026-04-29	129.7500	131.3600	128.9201	129.7100	-0.514%	1,599,957	+4.271%
2026-04-28	125.9900	130.6400	125.9900	130.3800	+3.980%	1,012,781	+3.735%
2026-04-27	125.4900	126.5950	125.2000	125.3900	-0.215%	633,868	+7.863%
2026-04-24	126.0000	126.7700	125.1000	125.6600	-0.270%	529,464	+7.632%
2026-04-23	124.6300	126.4000	124.6300	126.0000	+1.132%	536,937	+7.341%
2026-04-22	126.2900	126.3900	124.0000	124.5900	-0.915%	569,179	+8.556%
2026-04-21	129.0600	129.5300	125.6800	125.7400	-2.881%	750,783	+7.563%
2026-04-20	127.4400	129.5900	127.2400	129.4700	+1.196%	722,043	+4.464%
2026-04-17	123.4200	128.3800	123.4200	127.9400	+3.932%	1,533,863	+5.714%
2026-04-16	123.9800	124.8550	121.9100	123.1000	-0.878%	1,779,917	+9.870%
2026-04-15	124.7400	125.4000	123.2500	124.1900	-1.702%	1,039,354	+8.906%
2026-04-14	125.5300	127.0600	125.0200	126.3400	+0.357%	821,430	+7.052%
2026-04-13	126.0000	126.3300	124.4501	125.8900	-0.396%	821,051	+7.435%
2026-04-10	125.8700	127.3150	125.5100	126.3900	+0.613%	778,575	+7.010%
2026-04-09	125.3600	126.5500	125.0800	125.6200	-0.373%	763,269	+7.666%
2026-04-08	125.5300	126.3850	125.0000	126.0900	+1.440%	812,783	+7.265%
2026-04-07	124.6100	125.6300	123.7600	124.3000	-0.417%	1,082,878	+8.809%
2026-04-06	124.7300	125.6800	124.4350	124.8200	-0.048%	614,880	+8.356%
2026-04-02	122.5900	124.9900	122.1563	124.8800	+1.901%	1,075,804	+8.304%
2026-04-01	121.6000	123.2300	121.6000	122.5500	+0.352%	1,151,270	+10.363%
2026-03-31	123.0700	123.8400	121.4400	122.1200	+0.329%	1,224,985	+10.752%
2026-03-30	121.4400	123.2100	120.8900	121.7200	+0.954%	755,879	+11.116%
2026-03-27	121.9900	122.3500	120.3000	120.5700	-1.293%	986,945	+12.175%
2026-03-26	121.5100	123.1500	121.4600	122.1500	+0.419%	790,952	+10.725%
2026-03-25	122.7600	122.9900	121.4200	121.6400	-0.140%	640,650	+11.189%
2026-03-24	121.6600	123.2200	121.0700	121.8100	-0.474%	1,130,846	+11.034%
2026-03-23	123.3800	124.4500	122.3400	122.3900	+0.493%	1,266,705	+10.507%
2026-03-20	124.3600	124.5600	121.2200	121.7900	-2.185%	2,047,725	+11.052%
2026-03-19	125.4500	126.1800	124.2801	124.5100	-1.025%	1,043,453	+8.626%
2026-03-18	127.3600	127.7300	125.6200	125.8000	-1.772%	1,145,601	+7.512%
2026-03-17	127.5500	128.2900	126.7500	128.0700	+1.345%	660,515	+5.606%
2026-03-16	127.5500	127.9700	126.3600	126.3700	+0.040%	547,805	+7.027%
2026-03-13	129.4700	130.2700	126.1500	126.3200	-1.119%	497,172	+7.069%
2026-03-12	127.4100	129.3050	126.6600	127.7500	-0.133%	933,932	+5.871%
2026-03-11	129.5300	129.5300	126.4700	127.9200	-1.698%	1,231,780	+5.730%
2026-03-10	131.5000	132.1000	129.7200	130.1300	-1.521%	796,046	+3.935%
2026-03-09	131.6200	132.5900	129.5000	132.1400	-0.489%	885,606	+2.354%
2026-03-06	133.2400	133.6810	131.3950	132.7900	-1.205%	776,039	+1.853%
2026-03-05	132.6800	134.5600	132.1400	134.4100	+0.471%	957,012	+0.625%
2026-03-04	132.8100	133.9200	132.2800	133.7800	+0.157%	659,029	+1.099%
2026-03-03	132.5700	134.3700	131.5400	133.5700	-0.403%	689,960	+1.258%
2026-03-02	133.8100	134.9900	132.6700	134.1100	+0.187%	843,204	+0.850%
2026-02-27	135.2800	135.5050	132.9900	133.8600	-1.479%	1,207,049	+1.038%
2026-02-26	134.6900	136.2700	134.5600	135.8700	+1.358%	725,003	-0.456%
2026-02-25	134.1800	135.0500	132.0000	134.0500	-0.030%	1,238,838	+0.895%
2026-02-24	133.3800	134.1950	132.2500	134.0900	+0.570%	895,613	+0.865%
2026-02-23	133.9400	136.0100	132.9100	133.3300	-0.105%	1,161,737	+1.440%
2026-02-20	135.6500	135.7000	133.0600	133.4700	-1.185%	704,591	+1.334%
2026-02-19	134.4300	135.9200	133.9800	135.0700	-0.037%	906,220	+0.133%
2026-02-18	134.5000	135.3600	133.4400	135.1200	+0.528%	797,436	+0.096%
2026-02-17	136.0000	137.0500	132.9300	134.4100	-0.841%	795,750	+0.625%
2026-02-13	133.9800	135.9900	133.1286	135.5500	+1.581%	878,334	-0.221%
2026-02-12	136.3600	136.4200	131.3700	133.4400	-1.904%	1,585,708	+1.356%
2026-02-11	136.0100	137.8400	135.3500	136.0300	-0.308%	981,730	-0.573%
2026-02-10	133.6800	136.6200	133.6800	136.4500	+2.149%	866,432	-0.879%
2026-02-09	132.0500	133.6900	131.3900	133.5800	+1.097%	746,674	+1.250%
2026-02-06	129.9800	132.3500	129.9350	132.1300	+1.079%	1,525,203	+2.361%
2026-02-05	133.7800	135.0500	129.6000	130.7200	-3.206%	2,330,282	+3.465%
2026-02-04	133.3400	136.4500	132.8100	135.0500	+2.156%	1,279,723	+0.148%
2026-02-03	131.6500	133.1500	130.3300	132.2000	-0.083%	1,338,862	+2.307%
2026-02-02	134.1900	134.2700	132.1400	132.3100	-1.482%	1,019,289	+2.222%
2026-01-30	134.1100	134.3500	132.1300	134.3000	+0.464%	1,009,867	+0.707%
2026-01-29	133.3000	134.7500	132.5000	133.6800	+0.921%	931,721	+1.174%
2026-01-28	134.8600	135.3300	131.7850	132.4600	-1.685%	602,967	+2.106%
2026-01-27	134.9100	135.9890	134.6400	134.7300	-0.170%	694,533	+0.386%
2026-01-26	136.4900	136.4900	134.1050	134.9600	-0.611%	622,529	+0.215%
2026-01-23	134.5600	135.9200	134.0700	135.7900	+0.839%	591,997	-0.398%
2026-01-22	135.2600	137.1300	134.2800	134.6600	-0.532%	731,720	+0.438%
2026-01-21	134.9700	135.8750	133.9500	135.3800	+0.714%	1,013,359	-0.096%
2026-01-20	135.4000	136.2420	133.4900	134.4200	-1.948%	1,149,639	+0.617%
2026-01-16	134.9700	137.1300	133.9600	137.0900	+1.218%	908,092	-1.342%
2026-01-15	134.6300	135.5900	134.5800	135.4400	-0.609%	550,860	-0.140%
2026-01-14	134.7700	136.3100	134.4100	136.2700	+1.361%	798,129	-0.749%
2026-01-13	134.6200	135.4100	132.1900	134.4400	+0.156%	708,190	+0.602%
2026-01-12	136.1800	136.7800	133.5800	134.2300	-1.229%	1,000,949	+0.760%
2026-01-09	138.5400	139.1510	134.7500	135.9000	-1.906%	1,894,730	-0.478%
2026-01-08	135.0700	138.7500	134.1900	138.5400	+2.637%	1,082,841	-2.375%
2026-01-07	138.1900	139.0000	134.4100	134.9800	-2.309%	1,421,782	+0.200%
2026-01-06	136.5000	139.1050	136.5000	138.1700	+0.597%	1,080,772	-2.113%
2026-01-05	138.6200	139.5600	137.2250	137.3500	-1.279%	1,043,548	-1.529%
2026-01-02	138.5100	140.0000	137.5500	139.1300	+0.158%	841,164	-2.789%
2025-12-31	139.9000	140.2200	138.7800	138.9100	-0.715%	1,042,383	-2.635%
2025-12-30	139.1800	140.1600	139.0800	139.9100	+0.525%	1,039,629	-3.331%
2025-12-29	138.4000	139.2900	137.8200	139.1800	+1.001%	518,438	-2.824%
2025-12-26	137.0800	137.9800	136.9000	137.8000	+0.262%	507,486	-1.851%
2025-12-24	136.6200	137.9500	136.6200	137.4400	+0.881%	520,521	-1.593%
2025-12-23	137.0200	137.6199	135.6000	136.2400	-0.322%	802,867	-0.727%
2025-12-22	133.5500	137.3600	133.1000	136.6800	+1.825%	1,545,017	-1.046%
2025-12-19	135.9900	136.4000	134.2000	134.2300	-1.526%	2,491,964	+0.760%
2025-12-18	137.5000	137.6100	136.1250	136.3100	-0.569%	1,068,071	-0.778%
2025-12-17	133.5700	137.6099	133.4900	137.0900	+2.928%	1,515,037	-1.342%
2025-12-16	132.7700	133.7700	131.8410	133.1900	+0.369%	1,063,870	+1.547%
2025-12-15	132.8000	133.0380	131.6200	132.7000	+0.447%	1,137,440	+1.922%
2025-12-12	133.5700	133.7150	131.3200	132.1100	-0.639%	1,045,030	+2.377%
2025-12-11	132.5200	133.5100	132.0000	132.9600	+0.804%	823,492	+1.722%
2025-12-10	130.6900	132.4400	130.6900	131.9000	+1.065%	979,203	+2.540%
2025-12-09	131.7200	132.7400	130.4500	130.5100	-0.374%	1,191,685	+3.632%
2025-12-08	131.1600	131.7700	129.8900	131.0000	-0.509%	1,050,987	+3.244%
2025-12-05	131.5000	132.9000	131.3800	131.6700	-0.896%	874,502	+2.719%
2025-12-04	134.4600	135.1900	132.6850	132.8600	-1.234%	787,979	+1.799%
2025-12-03	135.1200	136.1600	134.2000	134.5200	-0.547%	735,596	+0.543%
2025-12-02	136.0000	136.2100	134.1800	135.2600	-0.081%	947,554	-0.007%
2025-12-01	135.1000	136.9500	134.8500	135.3700	-0.383%	880,171	-0.089%
2025-11-28	135.3500	136.7200	135.1000	135.8900	+0.280%	388,232	-0.471%
2025-11-26	134.4000	136.1600	133.9000	135.5100	+0.333%	707,895	-0.192%
2025-11-25	133.2500	135.9800	133.0000	135.0600	+1.313%	888,219	+0.141%
2025-11-24	133.4900	133.7600	132.3200	133.3100	-0.225%	1,033,985	+1.455%
2025-11-21	131.2600	134.1300	131.0000	133.6100	+2.094%	1,611,843	+1.227%
2025-11-20	130.6300	131.9700	130.2500	130.8700	+0.801%	1,368,481	+3.347%
2025-11-19	130.8300	131.2400	129.6400	129.8300	-0.460%	818,657	+4.175%
2025-11-18	130.5900	130.9650	129.6700	130.4300	+0.123%	717,686	+3.695%
2025-11-17	131.4300	131.6200	129.9600	130.2700	-0.512%	652,954	+3.823%
2025-11-14	131.1800	131.9400	130.2887	130.9400	+0.299%	649,089	+3.292%
2025-11-13	130.6800	131.5400	130.4200	130.5500	-0.722%	1,079,485	+3.600%
2025-11-12	130.8500	132.1300	130.3350	131.5000	-0.053%	999,668	+2.852%
2025-11-11	130.2800	132.0700	129.8900	131.5700	+1.559%	1,091,552	+2.797%
2025-11-10	129.4100	129.9300	128.4000	129.5500	-0.077%	1,039,310	+4.400%
2025-11-07	127.0400	129.6800	127.0400	129.6500	+2.054%	1,134,287	+4.319%
2025-11-06	127.9100	128.9100	126.9200	127.0400	-1.136%	862,000	+6.463%
2025-11-05	129.7300	129.9900	128.0200	128.5000	-0.457%	1,802,121	+5.253%
2025-11-04	127.0900	129.1500	126.6101	129.0900	+1.176%	1,442,815	+4.772%
2025-11-03	126.3600	128.5000	125.7500	127.5900	-0.499%	1,364,085	+6.004%
2025-10-31	128.1800	130.6100	127.9200	128.2300	-0.450%	1,687,276	+5.475%
2025-10-30	126.4550	129.6000	126.4550	128.8100	+2.003%	2,662,446	+5.000%
2025-10-29	129.8700	130.3900	126.0500	126.2800	-3.389%	1,869,805	+7.103%
2025-10-28	132.2500	132.7100	130.5250	130.7100	-1.729%	1,017,551	+3.473%
2025-10-27	133.9100	133.9900	132.4301	133.0100	-0.731%	1,081,992	+1.684%
2025-10-24	134.7500	135.1899	133.9278	133.9900	-0.327%	720,323	+0.940%
2025-10-23	134.5000	135.1000	132.8800	134.4300	+0.052%	837,640	+0.610%
2025-10-22	134.1200	135.4200	132.8705	134.3600	+0.720%	832,703	+0.662%
2025-10-21	133.2100	134.2800	132.1700	133.4000	+0.384%	1,004,908	+1.387%
2025-10-20	132.9000	133.9000	132.2700	132.8900	+0.143%	761,228	+1.776%
2025-10-17	131.8400	133.2400	131.4000	132.7000	+0.966%	794,887	+1.922%
2025-10-16	132.0000	132.7800	131.1700	131.4300	-0.432%	752,774	+2.906%
2025-10-15	132.1000	133.3350	131.6000	132.0000	-1.316%	1,068,486	+2.462%
2025-10-14	134.4800	135.0550	133.2400	133.7600	-0.580%	893,911	+1.114%
2025-10-13	134.5100	135.3400	134.0550	134.5400	-0.007%	533,000	+0.528%
2025-10-10	135.3000	135.4200	133.2800	134.5500	-0.267%	510,618	+0.520%
2025-10-09	136.2900	136.3300	134.3500	134.9100	-0.692%	479,934	+0.252%
2025-10-08	135.4900	136.6100	134.9700	135.8500	-0.272%	757,511	-0.442%
2025-10-07	136.0300	137.6900	135.4900	136.2200	+0.162%	735,016	-0.712%
2025-10-06	137.2200	137.5200	135.4200	136.0000	-0.512%	904,430	-0.551%
2025-10-03	136.7800	137.5400	136.3700	136.7000	+0.323%	874,318	-1.061%
2025-10-02	137.5000	137.8150	136.0700	136.2600	-1.261%	954,904	-0.741%
2025-10-01	139.4200	139.8800	137.9700	138.0000	-1.238%	832,785	-1.993%
2025-09-30	138.1100	139.7600	138.0000	139.7300	+0.808%	1,150,885	-3.206%
2025-09-29	138.7000	139.2100	137.6362	138.6100	-0.688%	1,071,459	-2.424%
2025-09-26	139.0800	140.5850	138.3900	139.5700	+0.598%	801,092	-3.095%
2025-09-25	140.4800	141.6900	138.2500	138.7400	-1.203%	692,082	-2.515%
2025-09-24	141.1400	141.8700	139.7600	140.4300	-0.489%	870,479	-3.689%
2025-09-23	141.1700	141.8300	140.3600	141.1200	-0.092%	528,339	-4.160%
2025-09-22	140.2950	141.7600	139.4300	141.2500	+0.277%	868,759	-4.248%
2025-09-19	140.6000	141.9700	140.1700	140.8600	+0.228%	1,566,405	-3.983%
2025-09-18	139.3800	140.8300	139.1300	140.5400	+0.709%	560,413	-3.764%
2025-09-17	139.4700	141.8900	139.2000	139.5500	+0.115%	519,327	-3.081%
2025-09-16	140.6900	141.7300	139.0100	139.3900	-0.868%	612,850	-2.970%
2025-09-15	142.2000	142.5700	140.3800	140.6100	-1.118%	633,581	-3.812%
2025-09-12	143.8200	143.9950	141.7000	142.2000	-1.312%	737,061	-4.887%
2025-09-11	141.0000	144.5500	141.0000	144.0900	+1.859%	779,401	-6.135%
2025-09-10	145.3500	145.8000	141.1500	141.4600	-2.730%	744,252	-4.390%
2025-09-09	143.9200	145.5400	143.7000	145.4300	+0.539%	930,802	-7.000%
2025-09-08	143.8600	144.7100	143.5600	144.6500	-0.516%	585,383	-6.498%
2025-09-05	144.7300	146.4100	144.1200	145.4000	+0.972%	620,287	-6.981%
2025-09-04	144.0300	144.4050	142.3200	144.0000	+0.411%	516,673	-6.076%
2025-09-03	141.9100	143.4900	141.8301	143.4100	+0.780%	769,762	-5.690%
2025-09-02	144.8300	145.2950	141.8975	142.3000	-2.414%	665,087	-4.954%
2025-08-29	143.8200	145.9600	143.8200	145.8200	+1.173%	594,416	-7.249%
2025-08-28	144.4200	144.4200	142.8600	144.1300	-0.201%	389,148	-6.161%
2025-08-27	143.2000	145.0000	142.7400	144.4200	+1.262%	970,242	-6.350%
2025-08-26	142.1400	143.1700	141.7900	142.6200	+0.415%	1,129,086	-5.168%
2025-08-25	142.3500	143.0300	141.3700	142.0300	-0.699%	722,525	-4.774%
2025-08-22	141.9500	143.7250	141.5600	143.0300	+1.433%	849,670	-5.439%
2025-08-21	141.3300	142.6600	140.7600	141.0100	-0.948%	635,849	-4.085%
2025-08-20	143.1100	144.6600	142.2700	142.3600	-0.028%	922,063	-4.994%
2025-08-19	140.5800	142.4100	140.5600	142.4000	+1.671%	810,641	-5.021%
2025-08-18	141.6000	141.7500	140.0000	140.0600	-0.596%	623,421	-3.434%
2025-08-15	139.8700	141.6200	139.5700	140.9000	+0.621%	927,468	-4.010%
2025-08-14	139.4300	140.2100	138.4000	140.0300	+0.186%	879,777	-3.414%
2025-08-13	138.1800	139.9900	137.9400	139.7700	+1.004%	1,637,710	-3.234%
2025-08-12	138.5200	138.8200	137.3200	138.3800	-0.072%	910,949	-2.262%
2025-08-11	140.5100	141.0000	138.3400	138.4800	-1.424%	724,995	-2.332%
2025-08-08	142.4400	142.4850	140.0100	140.4800	-1.175%	481,246	-3.723%
2025-08-07	141.2800	142.4500	140.6200	142.1500	+1.095%	587,326	-4.854%
2025-08-06	141.7000	142.4850	139.6500	140.6100	-0.839%	807,956	-3.812%
2025-08-05	140.4300	142.9500	139.5200	141.8000	+1.213%	996,337	-4.619%
2025-08-04	140.0000	142.0250	139.4800	140.1000	+0.071%	1,154,396	-3.462%
2025-08-01	144.2500	144.2500	138.6700	140.0000	-1.706%	1,382,707	-3.393%
2025-07-31	146.3300	149.1750	142.1400	142.4300	-4.274%	1,824,721	-5.041%
2025-07-30	151.6300	151.7200	147.3200	148.7900	-2.317%	1,302,342	-9.100%
2025-07-29	149.6900	152.3550	149.1701	152.3200	+1.989%	619,448	-11.207%
2025-07-28	151.2400	151.6400	149.1400	149.3500	-1.517%	714,307	-9.441%
2025-07-25	151.3900	151.9000	150.5150	151.6500	-0.020%	560,427	-10.814%
2025-07-24	152.9100	153.3100	151.4800	151.6800	-0.687%	569,866	-10.832%
2025-07-23	153.2200	153.9300	152.2400	152.7300	-0.307%	701,921	-11.445%
2025-07-22	150.0300	153.4700	150.0300	153.2000	+2.120%	678,839	-11.717%
2025-07-21	151.4100	152.0500	149.8300	150.0200	-0.497%	741,173	-9.845%
2025-07-18	150.7600	151.9500	150.2700	150.7700	+0.073%	720,098	-10.294%
2025-07-17	150.6900	151.5700	150.1950	150.6600	+0.200%	867,192	-10.228%
2025-07-16	147.7200	150.5850	147.5250	150.3600	+1.987%	1,027,598	-10.049%
2025-07-15	149.4400	149.7000	146.7850	147.4300	-2.532%	1,022,677	-8.262%
2025-07-14	151.0000	152.7500	150.7800	151.2600	+0.358%	696,555	-10.584%
2025-07-11	149.3500	151.5000	149.3500	150.7200	-0.251%	940,004	-10.264%
2025-07-10	150.0700	152.8300	149.0682	151.1000	+0.579%	1,219,310	-10.490%
2025-07-09	151.0000	151.0600	149.5050	150.2300	-0.020%	800,799	-9.971%
2025-07-08	148.7300	151.5850	148.7300	150.2600	+0.113%	1,186,508	-9.989%
2025-07-07	150.4700	152.3050	148.9050	150.0900	-0.253%	1,262,440	-9.887%
2025-07-03	148.9200	150.9410	148.0100	150.4700	+0.844%	403,527	-10.115%
2025-07-02	148.4900	149.8100	147.0000	149.2100	+0.208%	1,680,625	-9.356%
2025-07-01	148.0200	150.1000	146.0728	148.9000	+0.601%	912,340	-9.167%
2025-06-30	147.4800	148.1000	145.1300	148.0100	+0.108%	825,894	-8.621%
2025-06-27	147.9000	149.0800	147.0200	147.8500	+0.264%	956,598	-8.522%
2025-06-26	146.6400	147.5000	145.4050	147.4600	+1.062%	1,236,027	-8.280%
2025-06-25	148.1400	148.1900	145.2400	145.9100	-2.185%	1,386,993	-7.306%
2025-06-24	149.9000	150.1600	148.3400	149.1700	-0.659%	1,312,697	-9.332%
2025-06-23	149.1700	150.7700	148.3200	150.1600	+1.077%	779,776	-9.929%
2025-06-20	149.6500	150.2339	147.9100	148.5600	-0.242%	1,473,185	-8.959%
2025-06-18	149.5100	150.2100	148.5300	148.9200	-0.047%	1,187,081	-9.179%
2025-06-17	149.6500	150.5700	148.6000	148.9900	-0.361%	840,633	-9.222%
2025-06-16	150.8400	151.4100	149.1200	149.5300	-0.214%	663,969	-9.550%
2025-06-13	150.5100	151.1700	148.9300	149.8500	-1.056%	862,796	-9.743%
2025-06-12	150.5900	151.4500	149.2300	151.4500	+0.725%	907,656	-10.697%
2025-06-11	151.8600	152.2650	149.7600	150.3600	-0.988%	1,399,981	-10.049%
2025-06-10	151.9200	152.9350	150.8400	151.8600	+0.570%	1,811,056	-10.938%
2025-06-09	149.5700	151.8000	147.7201	151.0000	+0.741%	1,230,956	-10.430%
2025-06-06	150.7500	151.8871	148.5500	149.8900	+0.047%	645,259	-9.767%
2025-06-05	151.8600	151.9100	149.2700	149.8200	-1.343%	974,114	-9.725%
2025-06-04	151.9000	152.6300	150.8450	151.8600	-0.367%	859,864	-10.938%
2025-06-03	154.7500	155.3600	149.7780	152.4200	-2.088%	1,252,792	-11.265%
2025-06-02	155.5200	156.2275	153.7700	155.6700	-0.626%	759,228	-13.117%
2025-05-30	154.7600	156.7100	154.3500	156.6500	+0.578%	1,329,352	-13.661%
2025-05-29	154.5200	156.7650	153.8500	155.7500	+0.601%	701,635	-13.162%
2025-05-28	154.2600	154.9000	152.7700	154.8200	+0.383%	885,975	-12.640%
2025-05-27	153.9900	154.8900	152.2900	154.2300	+0.962%	970,369	-12.306%
2025-05-23	154.4600	154.5200	152.1450	152.7600	-1.069%	659,325	-11.462%
2025-05-22	157.2500	157.5699	154.0100	154.4100	-1.045%	668,531	-12.409%
2025-05-21	158.9100	159.3650	155.8900	156.0400	-2.688%	538,542	-13.324%
2025-05-20	160.1500	161.6300	159.8100	160.3500	-0.614%	593,100	-15.653%
2025-05-19	161.8500	162.6450	161.1200	161.3400	-1.140%	693,017	-16.171%
2025-05-16	161.0000	163.6300	160.3500	163.2000	+1.429%	1,660,837	-17.126%
2025-05-15	159.3400	161.3800	158.8500	160.9000	+1.617%	965,732	-15.942%
2025-05-14	160.0800	160.7750	157.5200	158.3400	-1.609%	819,207	-14.583%
2025-05-13	163.8600	163.8600	159.8500	160.9300	-1.650%	677,282	-15.957%
2025-05-12	163.6400	164.8100	161.7975	163.6300	+0.374%	548,874	-17.344%
2025-05-09	161.4100	163.5900	160.9000	163.0200	+0.841%	632,899	-17.035%
2025-05-08	165.1500	165.2900	161.5000	161.6600	-1.917%	956,491	-16.337%
2025-05-07	164.6400	166.0400	164.4700	164.8200	+0.103%	820,045	-17.941%
2025-05-06	164.0500	165.3300	163.4800	164.6500	-0.417%	471,805	-17.856%
2025-05-05	167.0700	167.7400	164.7650	165.3400	-1.448%	653,826	-18.199%
2025-05-02	165.0000	169.0000	163.9650	167.7700	+3.517%	1,026,370	-19.384%
2025-05-01	157.9400	163.7300	156.0900	162.0700	+1.516%	1,056,653	-16.548%
2025-04-30	157.5600	159.9400	155.2100	159.6500	+1.372%	957,852	-15.283%
2025-04-29	159.5900	160.8500	157.4100	157.4900	-1.839%	1,309,400	-14.122%
2025-04-28	159.0300	161.0700	159.0300	160.4400	+0.665%	676,609	-15.701%
2025-04-25	159.0800	159.8300	158.0150	159.3800	-0.050%	366,610	-15.140%
2025-04-24	159.5500	161.0700	158.3800	159.4600	-0.038%	683,403	-15.182%
2025-04-23	159.5900	161.8700	158.8925	159.5200	+0.758%	599,797	-15.214%
2025-04-22	157.1100	160.0050	156.4700	158.3200	+2.261%	581,685	-14.572%
2025-04-21	155.9100	157.6200	153.2900	154.8200	-1.439%	577,389	-12.640%
2025-04-17	154.4800	157.9500	154.0700	157.0800	+2.119%	895,688	-13.897%
2025-04-16	155.0100	156.3200	153.0600	153.8200	-0.691%	1,642,383	-12.073%
2025-04-15	157.5200	158.2000	154.7200	154.8900	-2.234%	1,545,037	-12.680%
2025-04-14	156.6100	158.9850	155.0900	158.4300	+2.677%	1,064,278	-14.631%
2025-04-11	152.6900	155.6000	150.0100	154.3000	-0.368%	1,588,648	-12.346%
2025-04-10	156.3500	157.5300	150.4900	154.8700	-1.888%	1,545,079	-12.669%
2025-04-09	146.9800	158.7400	146.6450	157.8500	+5.254%	2,457,795	-14.317%
2025-04-08	154.3600	154.3600	148.7400	149.9700	-0.491%	2,130,699	-9.815%
2025-04-07	149.9300	156.2400	146.1600	150.7100	-1.548%	1,861,632	-10.258%
2025-04-04	162.7300	164.1250	152.7018	153.0800	-6.453%	1,386,533	-11.648%
2025-04-03	166.2400	168.4500	163.1200	163.6400	-2.595%	1,011,475	-17.349%
2025-04-02	167.5200	168.7100	166.6500	168.0000	+0.310%	511,502	-19.494%
2025-04-01	167.4100	169.0200	164.7700	167.4800	-0.060%	588,070	-19.244%
2025-03-31	167.5400	169.4200	166.2850	167.5800	+1.013%	976,099	-19.292%
2025-03-28	166.4500	166.4500	163.8600	165.9000	+0.393%	527,554	-18.475%
2025-03-27	165.0000	166.8100	164.0000	165.2500	+0.456%	717,044	-18.154%
2025-03-26	163.8100	164.5900	162.6350	164.5000	+0.895%	482,486	-17.781%
2025-03-25	163.7400	164.8200	161.7025	163.0400	-0.409%	587,750	-17.045%
2025-03-24	162.0300	164.1100	161.2100	163.7100	+1.513%	441,963	-17.384%
2025-03-21	161.8500	162.6200	159.5700	161.2700	-0.800%	1,412,271	-16.134%
2025-03-20	162.1300	163.0400	160.5200	162.5700	+0.482%	673,903	-16.805%
2025-03-19	162.3200	162.9550	160.0100	161.7900	-0.327%	689,919	-16.404%
2025-03-18	164.4400	165.1950	161.5600	162.3200	-1.319%	596,336	-16.677%
2025-03-17	162.4900	164.9800	162.4900	164.4900	+0.723%	639,119	-17.776%
2025-03-14	162.2000	163.6000	161.2250	163.3100	+0.971%	946,499	-17.182%
2025-03-13	161.7000	162.7600	158.6800	161.7400	-0.019%	1,129,347	-16.378%
2025-03-12	164.5300	165.3000	161.5600	161.7700	-1.958%	840,360	-16.394%
2025-03-11	167.8400	167.8900	163.6450	165.0000	-1.398%	857,189	-18.030%
2025-03-10	167.8100	171.5600	166.5000	167.3400	+0.589%	918,109	-19.177%
2025-03-07	167.5800	168.3400	165.9000	166.3600	-0.246%	889,293	-18.700%
2025-03-06	168.6000	168.8400	165.4400	166.7700	-1.917%	518,906	-18.900%
2025-03-05	166.1000	170.6200	165.9000	170.0300	+1.118%	1,089,517	-20.455%
2025-03-04	172.5800	173.3760	168.0900	168.1500	-1.621%	913,087	-19.566%
2025-03-03	168.0000	171.2650	167.6132	170.9200	+1.665%	856,127	-20.869%
2025-02-28	168.0800	169.0450	165.8850	168.1200	+0.731%	950,278	-19.552%
2025-02-27	163.9300	167.7300	163.9000	166.9000	+1.632%	804,578	-18.963%
2025-02-26	164.6500	165.6200	163.3025	164.2200	-0.304%	618,290	-17.641%
2025-02-25	163.0000	165.5200	162.8500	164.7200	+1.148%	929,157	-17.891%
2025-02-24	161.1400	163.9100	159.8100	162.8500	+1.357%	736,971	-16.948%
2025-02-21	160.0100	161.1900	158.7600	160.6700	+0.369%	1,002,420	-15.821%
2025-02-20	157.1200	160.6500	156.5800	160.0800	+1.664%	837,735	-15.511%
2025-02-19	157.1400	158.0100	156.5350	157.4600	-0.063%	673,610	-14.105%
2025-02-18	157.0000	158.0100	156.3900	157.5600	+0.357%	472,518	-14.160%
2025-02-14	158.0000	158.9300	156.9500	157.0000	+0.006%	639,565	-13.854%
2025-02-13	156.0700	157.3800	155.6578	156.9900	+0.751%	588,399	-13.848%
2025-02-12	153.0100	156.2800	152.8600	155.8200	-0.135%	665,878	-13.201%
2025-02-11	155.5600	156.1000	154.2550	156.0300	-0.529%	606,524	-13.318%
2025-02-10	157.9800	157.9800	155.3500	156.8600	-0.803%	779,177	-13.777%
2025-02-07	159.8700	161.2200	157.5250	158.1300	-0.460%	1,362,508	-14.469%
2025-02-06	157.7000	159.2800	156.0200	158.8600	+1.269%	1,561,206	-14.862%
2025-02-05	155.9800	157.6600	154.6200	156.8700	+1.449%	1,107,118	-13.782%
2025-02-04	151.8000	154.8600	150.4400	154.6300	+1.403%	834,966	-12.533%
2025-02-03	152.0100	154.3500	150.2600	152.4900	-0.059%	816,101	-11.306%
2025-01-31	151.4600	154.1400	151.4600	152.5800	+0.487%	886,688	-11.358%
2025-01-30	150.4700	152.8200	150.0350	151.8400	+2.208%	436,035	-10.926%
2025-01-29	152.2700	152.2700	148.1400	148.5600	-1.882%	491,752	-8.959%
2025-01-28	152.9800	153.6600	151.0200	151.4100	-1.445%	495,279	-10.673%
2025-01-27	149.5900	154.4700	149.1800	153.6300	+3.517%	803,135	-11.964%
2025-01-24	147.4000	149.4100	146.3200	148.4100	+1.028%	661,651	-8.867%
2025-01-23	146.9500	147.8900	144.3600	146.9000	-0.156%	742,633	-7.931%
2025-01-22	149.3000	149.3200	146.9500	147.1300	-2.246%	635,664	-8.074%
2025-01-21	150.4100	152.7900	149.3500	150.5100	-0.007%	651,144	-10.139%
2025-01-17	151.1500	151.8300	150.0200	150.5200	-0.073%	641,320	-10.145%