MAA
Mid-America Apartment Communities, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:52 PM EDT
116.85USD+0.568%(+0.66)841,504
MAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 117.03 | 117.43 | 115.56 | 116.86 | +0.577% | 841,504 | 0.000% |
| 2026-10-08 | 114.14 | 116.68 | 113.95 | 116.19 | +1.734% | 1,431,531 | +0.577% |
| 2026-10-07 | 117.25 | 117.25 | 114.19 | 114.21 | -2.376% | 1,255,387 | +2.320% |
| 2026-10-06 | 116.71 | 118.61 | 115.96 | 116.99 | +0.446% | 1,191,719 | -0.111% |
| 2026-10-05 | 115.09 | 116.69 | 114.39 | 116.47 | +1.041% | 1,586,050 | +0.335% |
| 2026-10-02 | 117.14 | 117.37 | 114.47 | 115.27 | -0.954% | 1,687,513 | +1.379% |
| 2026-10-01 | 117.62 | 117.71 | 116.17 | 116.38 | -1.155% | 1,159,996 | +0.412% |
| 2026-09-30 | 118.58 | 118.92 | 117.44 | 117.74 | -0.583% | 1,328,037 | -0.747% |
| 2026-09-29 | 118.10 | 119.51 | 117.52 | 118.43 | +0.076% | 920,457 | -1.326% |
| 2026-09-28 | 118.53 | 118.76 | 117.23 | 118.34 | -0.008% | 1,449,386 | -1.251% |
| 2026-09-25 | 117.50 | 118.93 | 116.67 | 118.35 | +0.930% | 1,193,309 | -1.259% |
| 2026-09-24 | 118.00 | 118.63 | 116.68 | 117.26 | -0.442% | 1,360,321 | -0.341% |
| 2026-09-23 | 119.14 | 120.04 | 117.71 | 117.78 | -1.150% | 1,559,913 | -0.781% |
| 2026-09-22 | 119.31 | 120.23 | 118.48 | 119.15 | +0.244% | 1,158,851 | -1.922% |
| 2026-09-21 | 118.91 | 119.59 | 117.98 | 118.86 | -0.059% | 1,099,831 | -1.683% |
| 2026-09-18 | 120.56 | 121.45 | 118.91 | 118.93 | -1.849% | 2,634,590 | -1.741% |
| 2026-09-17 | 122.68 | 122.79 | 120.94 | 121.17 | -0.599% | 1,257,515 | -3.557% |
| 2026-09-16 | 124.68 | 125.17 | 121.32 | 121.90 | -2.080% | 972,373 | -4.135% |
| 2026-09-15 | 125.25 | 125.33 | 124.29 | 124.49 | -0.884% | 1,451,975 | -6.129% |
| 2026-09-14 | 124.46 | 125.69 | 123.50 | 125.60 | +0.649% | 929,163 | -6.959% |
| 2026-09-11 | 125.11 | 126.34 | 124.66 | 124.79 | +0.249% | 1,046,891 | -6.355% |
| 2026-09-10 | 128.24 | 128.24 | 124.19 | 124.48 | -2.353% | 1,297,901 | -6.121% |
| 2026-09-09 | 127.95 | 128.81 | 126.52 | 127.48 | -0.321% | 1,272,921 | -8.331% |
| 2026-09-08 | 128.00 | 129.34 | 127.70 | 127.89 | -0.335% | 976,541 | -8.625% |
| 2026-09-04 | 127.67 | 129.25 | 127.67 | 128.32 | -0.187% | 580,411 | -8.931% |
| 2026-09-03 | 129.72 | 130.02 | 128.24 | 128.56 | -0.039% | 729,923 | -9.101% |
| 2026-09-02 | 129.67 | 129.71 | 127.80 | 128.61 | -0.580% | 712,857 | -9.136% |
| 2026-09-01 | 129.00 | 129.87 | 128.54 | 129.36 | +0.396% | 895,284 | -9.663% |
| 2026-08-31 | 129.01 | 129.09 | 128.17 | 128.85 | -0.586% | 1,268,430 | -9.305% |
| 2026-08-28 | 129.39 | 130.01 | 128.64 | 129.61 | +0.637% | 845,118 | -9.837% |
| 2026-08-27 | 130.86 | 131.91 | 128.69 | 128.79 | -2.061% | 759,894 | -9.263% |
| 2026-08-26 | 132.05 | 132.91 | 131.34 | 131.50 | -0.364% | 508,552 | -11.133% |
| 2026-08-25 | 132.91 | 133.24 | 131.73 | 131.98 | -0.886% | 500,583 | -11.456% |
| 2026-08-24 | 131.75 | 134.04 | 131.75 | 133.16 | +1.409% | 686,880 | -12.241% |
| 2026-08-21 | 132.29 | 132.64 | 131.27 | 131.31 | -0.568% | 797,114 | -11.004% |
| 2026-08-20 | 131.44 | 133.54 | 131.29 | 132.06 | +0.449% | 953,832 | -11.510% |
| 2026-08-19 | 131.00 | 132.76 | 130.51 | 131.47 | +0.999% | 575,257 | -11.113% |
| 2026-08-18 | 132.16 | 132.43 | 130.14 | 130.17 | -0.725% | 791,998 | -10.225% |
| 2026-08-17 | 133.00 | 133.29 | 131.00 | 131.12 | -1.775% | 780,840 | -10.876% |
| 2026-08-14 | 134.28 | 135.39 | 133.27 | 133.49 | -0.529% | 596,605 | -12.458% |
| 2026-08-13 | 132.92 | 135.73 | 132.92 | 134.20 | +1.413% | 1,018,457 | -12.921% |
| 2026-08-12 | 131.00 | 132.63 | 130.52 | 132.33 | +0.448% | 701,499 | -11.690% |
| 2026-08-11 | 131.15 | 132.65 | 131.15 | 131.74 | -0.453% | 744,957 | -11.295% |
| 2026-08-10 | 134.55 | 135.03 | 131.84 | 132.34 | -1.941% | 731,311 | -11.697% |
| 2026-08-07 | 133.38 | 135.24 | 132.32 | 134.96 | +0.995% | 864,664 | -13.411% |
| 2026-08-06 | 137.00 | 137.00 | 132.93 | 133.63 | -0.691% | 1,158,748 | -12.550% |
| 2026-08-05 | 133.76 | 134.75 | 132.86 | 134.56 | +1.013% | 781,171 | -13.154% |
| 2026-08-04 | 132.28 | 133.66 | 131.45 | 133.21 | -0.195% | 959,889 | -12.274% |
| 2026-08-03 | 132.34 | 134.47 | 132.34 | 133.47 | +0.854% | 1,061,047 | -12.445% |
| 2026-07-31 | 132.59 | 133.81 | 131.50 | 132.34 | -0.735% | 2,198,137 | -11.697% |
| 2026-07-30 | 134.29 | 136.46 | 131.97 | 133.32 | -2.955% | 2,063,624 | -12.346% |
| 2026-07-29 | 136.53 | 137.82 | 136.00 | 137.38 | +1.283% | 1,357,011 | -14.937% |
| 2026-07-28 | 135.05 | 136.87 | 134.81 | 135.64 | +1.633% | 1,480,933 | -13.845% |
| 2026-07-27 | 133.77 | 135.05 | 133.17 | 133.46 | -0.314% | 842,478 | -12.438% |
| 2026-07-24 | 133.65 | 134.28 | 132.85 | 133.88 | +0.851% | 898,478 | -12.713% |
| 2026-07-23 | 131.38 | 133.04 | 131.35 | 132.75 | +0.897% | 1,198,996 | -11.970% |
| 2026-07-22 | 132.47 | 132.98 | 131.07 | 131.57 | -0.507% | 849,564 | -11.180% |
| 2026-07-21 | 133.03 | 133.84 | 132.02 | 132.24 | -1.099% | 629,035 | -11.630% |
| 2026-07-20 | 133.17 | 133.94 | 132.87 | 133.71 | +0.564% | 1,451,070 | -12.602% |
| 2026-07-17 | 135.47 | 136.50 | 131.79 | 132.96 | -1.409% | 996,513 | -12.109% |
| 2026-07-16 | 131.69 | 135.17 | 131.69 | 134.86 | +2.345% | 1,154,806 | -13.347% |
| 2026-07-15 | 133.13 | 133.35 | 131.59 | 131.77 | -1.429% | 1,254,761 | -11.315% |
| 2026-07-14 | 135.42 | 136.03 | 133.65 | 133.68 | -1.626% | 1,079,410 | -12.582% |
| 2026-07-13 | 135.92 | 137.04 | 135.37 | 135.89 | +0.473% | 1,015,343 | -14.004% |
| 2026-07-10 | 136.69 | 136.94 | 134.78 | 135.25 | -0.551% | 1,391,166 | -13.597% |
| 2026-07-09 | 138.12 | 138.73 | 135.79 | 136.00 | -1.349% | 782,552 | -14.074% |
| 2026-07-08 | 140.94 | 140.94 | 137.50 | 137.86 | -2.717% | 1,111,878 | -15.233% |
| 2026-07-07 | 142.00 | 144.41 | 141.54 | 141.71 | +0.668% | 626,390 | -17.536% |
| 2026-07-06 | 141.96 | 142.23 | 140.50 | 140.77 | -0.999% | 1,003,627 | -16.985% |
| 2026-07-02 | 140.64 | 142.26 | 139.38 | 142.19 | +1.608% | 1,030,513 | -17.814% |
| 2026-07-01 | 139.60 | 142.10 | 139.22 | 139.94 | +0.720% | 985,060 | -16.493% |
| 2026-06-30 | 139.16 | 140.46 | 138.21 | 138.94 | -1.216% | 1,019,552 | -15.892% |
| 2026-06-29 | 139.99 | 140.75 | 139.40 | 140.65 | -0.050% | 1,061,946 | -16.914% |
| 2026-06-26 | 139.15 | 140.97 | 138.75 | 140.72 | +1.912% | 1,217,386 | -16.956% |
| 2026-06-25 | 135.00 | 138.39 | 135.00 | 138.08 | +2.723% | 1,002,293 | -15.368% |
| 2026-06-24 | 134.01 | 135.79 | 133.85 | 134.42 | +0.396% | 1,098,860 | -13.064% |
| 2026-06-23 | 133.02 | 134.28 | 132.47 | 133.89 | +1.332% | 814,554 | -12.719% |
| 2026-06-22 | 132.01 | 133.07 | 130.94 | 132.13 | -0.279% | 998,794 | -11.557% |
| 2026-06-18 | 134.36 | 134.87 | 131.84 | 132.50 | -0.458% | 1,686,175 | -11.804% |
| 2026-06-17 | 136.35 | 137.05 | 132.36 | 133.11 | -2.441% | 1,136,469 | -12.208% |
| 2026-06-16 | 137.78 | 138.33 | 135.36 | 136.44 | -0.648% | 1,040,086 | -14.351% |
| 2026-06-15 | 138.84 | 140.58 | 137.18 | 137.33 | -1.152% | 974,324 | -14.906% |
| 2026-06-12 | 138.68 | 140.16 | 138.27 | 138.93 | +0.601% | 975,237 | -15.886% |
| 2026-06-11 | 139.59 | 140.71 | 137.58 | 138.10 | -1.202% | 878,587 | -15.380% |
| 2026-06-10 | 139.60 | 140.75 | 138.80 | 139.78 | +0.626% | 1,189,646 | -16.397% |
| 2026-06-09 | 137.55 | 139.59 | 137.02 | 138.91 | +1.283% | 1,109,382 | -15.874% |
| 2026-06-08 | 137.60 | 137.83 | 136.11 | 137.15 | -0.284% | 1,171,564 | -14.794% |
| 2026-06-05 | 136.80 | 138.66 | 136.47 | 137.54 | +0.490% | 1,180,520 | -15.036% |
| 2026-06-04 | 133.99 | 137.05 | 132.78 | 136.87 | +3.267% | 1,430,576 | -14.620% |
| 2026-06-03 | 128.62 | 133.07 | 128.18 | 132.54 | +2.776% | 1,439,119 | -11.830% |
| 2026-06-02 | 128.22 | 129.17 | 127.60 | 128.96 | +0.648% | 787,579 | -9.383% |
| 2026-06-01 | 127.94 | 130.59 | 127.93 | 128.13 | -0.728% | 914,638 | -8.796% |
| 2026-05-29 | 130.23 | 130.55 | 128.06 | 129.07 | -1.338% | 1,652,074 | -9.460% |
| 2026-05-28 | 130.59 | 131.25 | 129.66 | 130.82 | +0.184% | 712,460 | -10.671% |
| 2026-05-27 | 130.85 | 131.74 | 130.37 | 130.58 | +0.031% | 813,264 | -10.507% |
| 2026-05-26 | 130.80 | 131.79 | 130.43 | 130.54 | -0.458% | 547,704 | -10.480% |
| 2026-05-22 | 130.70 | 131.87 | 130.15 | 131.14 | +0.869% | 863,943 | -10.889% |
| 2026-05-21 | 129.61 | 130.10 | 127.49 | 130.01 | -0.192% | 738,783 | -10.115% |
| 2026-05-20 | 128.64 | 130.65 | 127.43 | 130.26 | +1.393% | 747,310 | -10.287% |
| 2026-05-19 | 127.79 | 129.36 | 127.24 | 128.47 | +0.172% | 679,573 | -9.037% |
| 2026-05-18 | 126.17 | 128.39 | 125.94 | 128.25 | +2.021% | 680,772 | -8.881% |
| 2026-05-15 | 127.36 | 128.09 | 125.15 | 125.71 | -1.195% | 782,991 | -7.040% |
| 2026-05-14 | 127.78 | 129.06 | 126.90 | 127.23 | -1.631% | 985,228 | -8.151% |
| 2026-05-13 | 128.44 | 129.50 | 127.94 | 129.34 | +0.093% | 700,226 | -9.649% |
| 2026-05-12 | 130.28 | 130.42 | 128.93 | 129.22 | -0.385% | 808,887 | -9.565% |
| 2026-05-11 | 130.05 | 131.00 | 129.19 | 129.72 | +0.317% | 710,842 | -9.914% |
| 2026-05-08 | 130.39 | 130.78 | 128.75 | 129.31 | -0.805% | 767,028 | -9.628% |
| 2026-05-07 | 130.04 | 131.43 | 130.04 | 130.36 | +0.046% | 1,113,258 | -10.356% |
| 2026-05-06 | 130.05 | 132.67 | 130.05 | 130.30 | +0.108% | 1,362,613 | -10.315% |
| 2026-05-05 | 128.93 | 131.59 | 128.91 | 130.16 | +0.852% | 824,465 | -10.218% |
| 2026-05-04 | 127.74 | 130.47 | 127.74 | 129.06 | +0.389% | 860,654 | -9.453% |
| 2026-05-01 | 129.06 | 130.14 | 127.42 | 128.56 | -0.480% | 849,033 | -9.101% |
| 2026-04-30 | 130.00 | 130.97 | 127.22 | 129.18 | -0.409% | 1,987,118 | -9.537% |
| 2026-04-29 | 129.75 | 131.36 | 128.92 | 129.71 | -0.514% | 1,599,957 | -9.907% |
| 2026-04-28 | 125.99 | 130.64 | 125.99 | 130.38 | +3.980% | 1,012,781 | -10.370% |
| 2026-04-27 | 125.49 | 126.59 | 125.20 | 125.39 | -0.215% | 633,868 | -6.803% |
| 2026-04-24 | 126.00 | 126.77 | 125.10 | 125.66 | -0.270% | 529,464 | -7.003% |
| 2026-04-23 | 124.63 | 126.40 | 124.63 | 126.00 | +1.132% | 536,937 | -7.254% |
| 2026-04-22 | 126.29 | 126.39 | 124.00 | 124.59 | -0.915% | 569,179 | -6.204% |
| 2026-04-21 | 129.06 | 129.53 | 125.68 | 125.74 | -2.881% | 750,783 | -7.062% |
| 2026-04-20 | 127.44 | 129.59 | 127.24 | 129.47 | +1.196% | 722,043 | -9.740% |
| 2026-04-17 | 123.42 | 128.38 | 123.42 | 127.94 | +3.932% | 1,533,863 | -8.660% |
| 2026-04-16 | 123.98 | 124.86 | 121.91 | 123.10 | -0.878% | 1,779,917 | -5.069% |
| 2026-04-15 | 124.74 | 125.40 | 123.25 | 124.19 | -1.702% | 1,039,354 | -5.902% |
| 2026-04-14 | 125.53 | 127.06 | 125.02 | 126.34 | +0.357% | 821,430 | -7.504% |
| 2026-04-13 | 126.00 | 126.33 | 124.45 | 125.89 | -0.396% | 821,051 | -7.173% |
| 2026-04-10 | 125.87 | 127.31 | 125.51 | 126.39 | +0.613% | 778,575 | -7.540% |
| 2026-04-09 | 125.36 | 126.55 | 125.08 | 125.62 | -0.373% | 763,269 | -6.973% |
| 2026-04-08 | 125.53 | 126.39 | 125.00 | 126.09 | +1.440% | 812,783 | -7.320% |
| 2026-04-07 | 124.61 | 125.63 | 123.76 | 124.30 | -0.417% | 1,082,878 | -5.986% |
| 2026-04-06 | 124.73 | 125.68 | 124.44 | 124.82 | -0.048% | 614,880 | -6.377% |
| 2026-04-02 | 122.59 | 124.99 | 122.16 | 124.88 | +1.901% | 1,075,804 | -6.422% |
| 2026-04-01 | 121.60 | 123.23 | 121.60 | 122.55 | +0.352% | 1,151,270 | -4.643% |
| 2026-03-31 | 123.07 | 123.84 | 121.44 | 122.12 | +0.329% | 1,224,985 | -4.307% |
| 2026-03-30 | 121.44 | 123.21 | 120.89 | 121.72 | +0.954% | 755,879 | -3.993% |
| 2026-03-27 | 121.99 | 122.35 | 120.30 | 120.57 | -1.293% | 986,945 | -3.077% |
| 2026-03-26 | 121.51 | 123.15 | 121.46 | 122.15 | +0.419% | 790,952 | -4.331% |
| 2026-03-25 | 122.76 | 122.99 | 121.42 | 121.64 | -0.140% | 640,650 | -3.930% |
| 2026-03-24 | 121.66 | 123.22 | 121.07 | 121.81 | -0.474% | 1,130,846 | -4.064% |
| 2026-03-23 | 123.38 | 124.45 | 122.34 | 122.39 | +0.493% | 1,266,705 | -4.518% |
| 2026-03-20 | 124.36 | 124.56 | 121.22 | 121.79 | -2.185% | 2,047,725 | -4.048% |
| 2026-03-19 | 125.45 | 126.18 | 124.28 | 124.51 | -1.025% | 1,043,453 | -6.144% |
| 2026-03-18 | 127.36 | 127.73 | 125.62 | 125.80 | -1.772% | 1,145,601 | -7.107% |
| 2026-03-17 | 127.55 | 128.29 | 126.75 | 128.07 | +1.345% | 660,515 | -8.753% |
| 2026-03-16 | 127.55 | 127.97 | 126.36 | 126.37 | +0.040% | 547,805 | -7.526% |
| 2026-03-13 | 129.47 | 130.27 | 126.15 | 126.32 | -1.119% | 497,172 | -7.489% |
| 2026-03-12 | 127.41 | 129.31 | 126.66 | 127.75 | -0.133% | 933,932 | -8.524% |
| 2026-03-11 | 129.53 | 129.53 | 126.47 | 127.92 | -1.698% | 1,231,780 | -8.646% |
| 2026-03-10 | 131.50 | 132.10 | 129.72 | 130.13 | -1.521% | 796,046 | -10.197% |
| 2026-03-09 | 131.62 | 132.59 | 129.50 | 132.14 | -0.489% | 885,606 | -11.563% |
| 2026-03-06 | 133.24 | 133.68 | 131.40 | 132.79 | -1.205% | 776,039 | -11.996% |
| 2026-03-05 | 132.68 | 134.56 | 132.14 | 134.41 | +0.471% | 957,012 | -13.057% |
| 2026-03-04 | 132.81 | 133.92 | 132.28 | 133.78 | +0.157% | 659,029 | -12.648% |
| 2026-03-03 | 132.57 | 134.37 | 131.54 | 133.57 | -0.403% | 689,960 | -12.510% |
| 2026-03-02 | 133.81 | 134.99 | 132.67 | 134.11 | +0.187% | 843,204 | -12.863% |
| 2026-02-27 | 135.28 | 135.50 | 132.99 | 133.86 | -1.479% | 1,207,049 | -12.700% |
| 2026-02-26 | 134.69 | 136.27 | 134.56 | 135.87 | +1.358% | 725,003 | -13.991% |
| 2026-02-25 | 134.18 | 135.05 | 132.00 | 134.05 | -0.030% | 1,238,838 | -12.824% |
| 2026-02-24 | 133.38 | 134.19 | 132.25 | 134.09 | +0.570% | 895,613 | -12.850% |
| 2026-02-23 | 133.94 | 136.01 | 132.91 | 133.33 | -0.105% | 1,161,737 | -12.353% |
| 2026-02-20 | 135.65 | 135.70 | 133.06 | 133.47 | -1.185% | 704,591 | -12.445% |
| 2026-02-19 | 134.43 | 135.92 | 133.98 | 135.07 | -0.037% | 906,220 | -13.482% |
| 2026-02-18 | 134.50 | 135.36 | 133.44 | 135.12 | +0.528% | 797,436 | -13.514% |
| 2026-02-17 | 136.00 | 137.05 | 132.93 | 134.41 | -0.841% | 795,750 | -13.057% |
| 2026-02-13 | 133.98 | 135.99 | 133.13 | 135.55 | +1.581% | 878,334 | -13.788% |
| 2026-02-12 | 136.36 | 136.42 | 131.37 | 133.44 | -1.904% | 1,585,708 | -12.425% |
| 2026-02-11 | 136.01 | 137.84 | 135.35 | 136.03 | -0.308% | 981,730 | -14.092% |
| 2026-02-10 | 133.68 | 136.62 | 133.68 | 136.45 | +2.149% | 866,432 | -14.357% |
| 2026-02-09 | 132.05 | 133.69 | 131.39 | 133.58 | +1.097% | 746,674 | -12.517% |
| 2026-02-06 | 129.98 | 132.35 | 129.94 | 132.13 | +1.079% | 1,525,203 | -11.557% |
| 2026-02-05 | 133.78 | 135.05 | 129.60 | 130.72 | -3.206% | 2,330,282 | -10.603% |
| 2026-02-04 | 133.34 | 136.45 | 132.81 | 135.05 | +2.156% | 1,279,723 | -13.469% |
| 2026-02-03 | 131.65 | 133.15 | 130.33 | 132.20 | -0.083% | 1,338,862 | -11.604% |
| 2026-02-02 | 134.19 | 134.27 | 132.14 | 132.31 | -1.482% | 1,019,289 | -11.677% |
| 2026-01-30 | 134.11 | 134.35 | 132.13 | 134.30 | +0.464% | 1,009,867 | -12.986% |
| 2026-01-29 | 133.30 | 134.75 | 132.50 | 133.68 | +0.921% | 931,721 | -12.582% |
| 2026-01-28 | 134.86 | 135.33 | 131.78 | 132.46 | -1.685% | 602,967 | -11.777% |
| 2026-01-27 | 134.91 | 135.99 | 134.64 | 134.73 | -0.170% | 694,533 | -13.264% |
| 2026-01-26 | 136.49 | 136.49 | 134.10 | 134.96 | -0.611% | 622,529 | -13.411% |
| 2026-01-23 | 134.56 | 135.92 | 134.07 | 135.79 | +0.839% | 591,997 | -13.941% |
| 2026-01-22 | 135.26 | 137.13 | 134.28 | 134.66 | -0.532% | 731,720 | -13.218% |
| 2026-01-21 | 134.97 | 135.88 | 133.95 | 135.38 | +0.714% | 1,013,359 | -13.680% |
| 2026-01-20 | 135.40 | 136.24 | 133.49 | 134.42 | -1.948% | 1,149,639 | -13.064% |
| 2026-01-16 | 134.97 | 137.13 | 133.96 | 137.09 | +1.218% | 908,092 | -14.757% |
| 2026-01-15 | 134.63 | 135.59 | 134.58 | 135.44 | -0.609% | 550,860 | -13.718% |
| 2026-01-14 | 134.77 | 136.31 | 134.41 | 136.27 | +1.361% | 798,129 | -14.244% |
| 2026-01-13 | 134.62 | 135.41 | 132.19 | 134.44 | +0.156% | 708,190 | -13.076% |
| 2026-01-12 | 136.18 | 136.78 | 133.58 | 134.23 | -1.229% | 1,000,949 | -12.940% |
| 2026-01-09 | 138.54 | 139.15 | 134.75 | 135.90 | -1.906% | 1,894,730 | -14.010% |
| 2026-01-08 | 135.07 | 138.75 | 134.19 | 138.54 | +2.637% | 1,082,841 | -15.649% |
| 2026-01-07 | 138.19 | 139.00 | 134.41 | 134.98 | -2.309% | 1,421,782 | -13.424% |
| 2026-01-06 | 136.50 | 139.10 | 136.50 | 138.17 | +0.597% | 1,080,772 | -15.423% |
| 2026-01-05 | 138.62 | 139.56 | 137.22 | 137.35 | -1.279% | 1,043,548 | -14.918% |
| 2026-01-02 | 138.51 | 140.00 | 137.55 | 139.13 | +0.158% | 841,164 | -16.007% |
| 2025-12-31 | 139.90 | 140.22 | 138.78 | 138.91 | -0.715% | 1,042,383 | -15.874% |
| 2025-12-30 | 139.18 | 140.16 | 139.08 | 139.91 | +0.525% | 1,039,629 | -16.475% |
| 2025-12-29 | 138.40 | 139.29 | 137.82 | 139.18 | +1.001% | 518,438 | -16.037% |
| 2025-12-26 | 137.08 | 137.98 | 136.90 | 137.80 | +0.262% | 507,486 | -15.196% |
| 2025-12-24 | 136.62 | 137.95 | 136.62 | 137.44 | +0.881% | 520,521 | -14.974% |
| 2025-12-23 | 137.02 | 137.62 | 135.60 | 136.24 | -0.322% | 802,867 | -14.225% |
| 2025-12-22 | 133.55 | 137.36 | 133.10 | 136.68 | +1.825% | 1,545,017 | -14.501% |
| 2025-12-19 | 135.99 | 136.40 | 134.20 | 134.23 | -1.526% | 2,491,964 | -12.940% |
| 2025-12-18 | 137.50 | 137.61 | 136.13 | 136.31 | -0.569% | 1,068,071 | -14.269% |
| 2025-12-17 | 133.57 | 137.61 | 133.49 | 137.09 | +2.928% | 1,515,037 | -14.757% |
| 2025-12-16 | 132.77 | 133.77 | 131.84 | 133.19 | +0.369% | 1,063,870 | -12.261% |
| 2025-12-15 | 132.80 | 133.04 | 131.62 | 132.70 | +0.447% | 1,137,440 | -11.937% |
| 2025-12-12 | 133.57 | 133.72 | 131.32 | 132.11 | -0.639% | 1,045,030 | -11.543% |
| 2025-12-11 | 132.52 | 133.51 | 132.00 | 132.96 | +0.804% | 823,492 | -12.109% |
| 2025-12-10 | 130.69 | 132.44 | 130.69 | 131.90 | +1.065% | 979,203 | -11.403% |
| 2025-12-09 | 131.72 | 132.74 | 130.45 | 130.51 | -0.374% | 1,191,685 | -10.459% |
| 2025-12-08 | 131.16 | 131.77 | 129.89 | 131.00 | -0.509% | 1,050,987 | -10.794% |
| 2025-12-05 | 131.50 | 132.90 | 131.38 | 131.67 | -0.896% | 874,502 | -11.248% |
| 2025-12-04 | 134.46 | 135.19 | 132.69 | 132.86 | -1.234% | 787,979 | -12.043% |
| 2025-12-03 | 135.12 | 136.16 | 134.20 | 134.52 | -0.547% | 735,596 | -13.128% |
| 2025-12-02 | 136.00 | 136.21 | 134.18 | 135.26 | -0.081% | 947,554 | -13.603% |
| 2025-12-01 | 135.10 | 136.95 | 134.85 | 135.37 | -0.383% | 880,171 | -13.674% |
| 2025-11-28 | 135.35 | 136.72 | 135.10 | 135.89 | +0.280% | 388,232 | -14.004% |
| 2025-11-26 | 134.40 | 136.16 | 133.90 | 135.51 | +0.333% | 707,895 | -13.763% |
| 2025-11-25 | 133.25 | 135.98 | 133.00 | 135.06 | +1.313% | 888,219 | -13.475% |
| 2025-11-24 | 133.49 | 133.76 | 132.32 | 133.31 | -0.225% | 1,033,985 | -12.340% |
| 2025-11-21 | 131.26 | 134.13 | 131.00 | 133.61 | +2.094% | 1,611,843 | -12.536% |
| 2025-11-20 | 130.63 | 131.97 | 130.25 | 130.87 | +0.801% | 1,368,481 | -10.705% |
| 2025-11-19 | 130.83 | 131.24 | 129.64 | 129.83 | -0.460% | 818,657 | -9.990% |
| 2025-11-18 | 130.59 | 130.97 | 129.67 | 130.43 | +0.123% | 717,686 | -10.404% |
| 2025-11-17 | 131.43 | 131.62 | 129.96 | 130.27 | -0.512% | 652,954 | -10.294% |
| 2025-11-14 | 131.18 | 131.94 | 130.29 | 130.94 | +0.299% | 649,089 | -10.753% |
| 2025-11-13 | 130.68 | 131.54 | 130.42 | 130.55 | -0.722% | 1,079,485 | -10.486% |
| 2025-11-12 | 130.85 | 132.13 | 130.34 | 131.50 | -0.053% | 999,668 | -11.133% |
| 2025-11-11 | 130.28 | 132.07 | 129.89 | 131.57 | +1.559% | 1,091,552 | -11.180% |
| 2025-11-10 | 129.41 | 129.93 | 128.40 | 129.55 | -0.077% | 1,039,310 | -9.795% |
| 2025-11-07 | 127.04 | 129.68 | 127.04 | 129.65 | +2.054% | 1,134,287 | -9.865% |
| 2025-11-06 | 127.91 | 128.91 | 126.92 | 127.04 | -1.136% | 862,000 | -8.013% |
| 2025-11-05 | 129.73 | 129.99 | 128.02 | 128.50 | -0.457% | 1,802,121 | -9.058% |
| 2025-11-04 | 127.09 | 129.15 | 126.61 | 129.09 | +1.176% | 1,442,815 | -9.474% |
| 2025-11-03 | 126.36 | 128.50 | 125.75 | 127.59 | -0.499% | 1,364,085 | -8.410% |
| 2025-10-31 | 128.18 | 130.61 | 127.92 | 128.23 | -0.450% | 1,687,276 | -8.867% |
| 2025-10-30 | 126.45 | 129.60 | 126.45 | 128.81 | +2.003% | 2,662,446 | -9.277% |
| 2025-10-29 | 129.87 | 130.39 | 126.05 | 126.28 | -3.389% | 1,869,805 | -7.460% |
| 2025-10-28 | 132.25 | 132.71 | 130.53 | 130.71 | -1.729% | 1,017,551 | -10.596% |
| 2025-10-27 | 133.91 | 133.99 | 132.43 | 133.01 | -0.731% | 1,081,992 | -12.142% |
| 2025-10-24 | 134.75 | 135.19 | 133.93 | 133.99 | -0.327% | 720,323 | -12.785% |
| 2025-10-23 | 134.50 | 135.10 | 132.88 | 134.43 | +0.052% | 837,640 | -13.070% |
| 2025-10-22 | 134.12 | 135.42 | 132.87 | 134.36 | +0.720% | 832,703 | -13.025% |
| 2025-10-21 | 133.21 | 134.28 | 132.17 | 133.40 | +0.384% | 1,004,908 | -12.399% |
| 2025-10-20 | 132.90 | 133.90 | 132.27 | 132.89 | +0.143% | 761,228 | -12.063% |
| 2025-10-17 | 131.84 | 133.24 | 131.40 | 132.70 | +0.966% | 794,887 | -11.937% |
| 2025-10-16 | 132.00 | 132.78 | 131.17 | 131.43 | -0.432% | 752,774 | -11.086% |
| 2025-10-15 | 132.10 | 133.34 | 131.60 | 132.00 | -1.316% | 1,068,486 | -11.470% |
| 2025-10-14 | 134.48 | 135.06 | 133.24 | 133.76 | -0.580% | 893,911 | -12.635% |
| 2025-10-13 | 134.51 | 135.34 | 134.06 | 134.54 | -0.007% | 533,000 | -13.141% |
| 2025-10-10 | 135.30 | 135.42 | 133.28 | 134.55 | -0.267% | 510,618 | -13.148% |
| 2025-10-09 | 136.29 | 136.33 | 134.35 | 134.91 | -0.692% | 479,934 | -13.379% |
| 2025-10-08 | 135.49 | 136.61 | 134.97 | 135.85 | -0.272% | 757,511 | -13.979% |
| 2025-10-07 | 136.03 | 137.69 | 135.49 | 136.22 | +0.162% | 735,016 | -14.212% |
| 2025-10-06 | 137.22 | 137.52 | 135.42 | 136.00 | -0.512% | 904,430 | -14.074% |
| 2025-10-03 | 136.78 | 137.54 | 136.37 | 136.70 | +0.323% | 874,318 | -14.514% |
| 2025-10-02 | 137.50 | 137.81 | 136.07 | 136.26 | -1.261% | 954,904 | -14.237% |
| 2025-10-01 | 139.42 | 139.88 | 137.97 | 138.00 | -1.238% | 832,785 | -15.319% |
| 2025-09-30 | 138.11 | 139.76 | 138.00 | 139.73 | +0.808% | 1,150,885 | -16.367% |
| 2025-09-29 | 138.70 | 139.21 | 137.64 | 138.61 | -0.688% | 1,071,459 | -15.692% |
| 2025-09-26 | 139.08 | 140.59 | 138.39 | 139.57 | +0.598% | 801,092 | -16.271% |
| 2025-09-25 | 140.48 | 141.69 | 138.25 | 138.74 | -1.203% | 692,082 | -15.771% |
| 2025-09-24 | 141.14 | 141.87 | 139.76 | 140.43 | -0.489% | 870,479 | -16.784% |
| 2025-09-23 | 141.17 | 141.83 | 140.36 | 141.12 | -0.092% | 528,339 | -17.191% |
| 2025-09-22 | 140.29 | 141.76 | 139.43 | 141.25 | +0.277% | 868,759 | -17.267% |
| 2025-09-19 | 140.60 | 141.97 | 140.17 | 140.86 | +0.228% | 1,566,405 | -17.038% |
| 2025-09-18 | 139.38 | 140.83 | 139.13 | 140.54 | +0.709% | 560,413 | -16.849% |
| 2025-09-17 | 139.47 | 141.89 | 139.20 | 139.55 | +0.115% | 519,327 | -16.259% |
| 2025-09-16 | 140.69 | 141.73 | 139.01 | 139.39 | -0.868% | 612,850 | -16.163% |
| 2025-09-15 | 142.20 | 142.57 | 140.38 | 140.61 | -1.118% | 633,581 | -16.891% |
| 2025-09-12 | 143.82 | 144.00 | 141.70 | 142.20 | -1.312% | 737,061 | -17.820% |
| 2025-09-11 | 141.00 | 144.55 | 141.00 | 144.09 | +1.859% | 779,401 | -18.898% |
| 2025-09-10 | 145.35 | 145.80 | 141.15 | 141.46 | -2.730% | 744,252 | -17.390% |
| 2025-09-09 | 143.92 | 145.54 | 143.70 | 145.43 | +0.539% | 930,802 | -19.645% |
| 2025-09-08 | 143.86 | 144.71 | 143.56 | 144.65 | -0.516% | 585,383 | -19.212% |
| 2025-09-05 | 144.73 | 146.41 | 144.12 | 145.40 | +0.972% | 620,287 | -19.629% |
| 2025-09-04 | 144.03 | 144.41 | 142.32 | 144.00 | +0.411% | 516,673 | -18.847% |
| 2025-09-03 | 141.91 | 143.49 | 141.83 | 143.41 | +0.780% | 769,762 | -18.513% |
| 2025-09-02 | 144.83 | 145.29 | 141.90 | 142.30 | -2.414% | 665,087 | -17.878% |
| 2025-08-29 | 143.82 | 145.96 | 143.82 | 145.82 | +1.173% | 594,416 | -19.860% |
| 2025-08-28 | 144.42 | 144.42 | 142.86 | 144.13 | -0.201% | 389,148 | -18.920% |
| 2025-08-27 | 143.20 | 145.00 | 142.74 | 144.42 | +1.262% | 970,242 | -19.083% |
| 2025-08-26 | 142.14 | 143.17 | 141.79 | 142.62 | +0.415% | 1,129,086 | -18.062% |
| 2025-08-25 | 142.35 | 143.03 | 141.37 | 142.03 | -0.699% | 722,525 | -17.722% |
| 2025-08-22 | 141.95 | 143.72 | 141.56 | 143.03 | +1.433% | 849,670 | -18.297% |
| 2025-08-21 | 141.33 | 142.66 | 140.76 | 141.01 | -0.948% | 635,849 | -17.126% |
| 2025-08-20 | 143.11 | 144.66 | 142.27 | 142.36 | -0.028% | 922,063 | -17.912% |
| 2025-08-19 | 140.58 | 142.41 | 140.56 | 142.40 | +1.671% | 810,641 | -17.935% |
| 2025-08-18 | 141.60 | 141.75 | 140.00 | 140.06 | -0.596% | 623,421 | -16.564% |
| 2025-08-15 | 139.87 | 141.62 | 139.57 | 140.90 | +0.621% | 927,468 | -17.062% |
| 2025-08-14 | 139.43 | 140.21 | 138.40 | 140.03 | +0.186% | 879,777 | -16.546% |
| 2025-08-13 | 138.18 | 139.99 | 137.94 | 139.77 | +1.004% | 1,637,710 | -16.391% |
| 2025-08-12 | 138.52 | 138.82 | 137.32 | 138.38 | -0.072% | 910,949 | -15.551% |
| 2025-08-11 | 140.51 | 141.00 | 138.34 | 138.48 | -1.424% | 724,995 | -15.612% |
| 2025-08-08 | 142.44 | 142.49 | 140.01 | 140.48 | -1.175% | 481,246 | -16.814% |
| 2025-08-07 | 141.28 | 142.45 | 140.62 | 142.15 | +1.095% | 587,326 | -17.791% |
| 2025-08-06 | 141.70 | 142.49 | 139.65 | 140.61 | -0.839% | 807,956 | -16.891% |
| 2025-08-05 | 140.43 | 142.95 | 139.52 | 141.80 | +1.213% | 996,337 | -17.588% |
| 2025-08-04 | 140.00 | 142.03 | 139.48 | 140.10 | +0.071% | 1,154,396 | -16.588% |
| 2025-08-01 | 144.25 | 144.25 | 138.67 | 140.00 | -1.706% | 1,382,707 | -16.529% |
| 2025-07-31 | 146.33 | 149.18 | 142.14 | 142.43 | -4.274% | 1,824,721 | -17.953% |
| 2025-07-30 | 151.63 | 151.72 | 147.32 | 148.79 | -2.317% | 1,302,342 | -21.460% |
| 2025-07-29 | 149.69 | 152.35 | 149.17 | 152.32 | +1.989% | 619,448 | -23.280% |
| 2025-07-28 | 151.24 | 151.64 | 149.14 | 149.35 | -1.517% | 714,307 | -21.754% |
| 2025-07-25 | 151.39 | 151.90 | 150.51 | 151.65 | -0.020% | 560,427 | -22.941% |
| 2025-07-24 | 152.91 | 153.31 | 151.48 | 151.68 | -0.687% | 569,866 | -22.956% |
| 2025-07-23 | 153.22 | 153.93 | 152.24 | 152.73 | -0.307% | 701,921 | -23.486% |
| 2025-07-22 | 150.03 | 153.47 | 150.03 | 153.20 | +2.120% | 678,839 | -23.721% |
| 2025-07-21 | 151.41 | 152.05 | 149.83 | 150.02 | -0.497% | 741,173 | -22.104% |
| 2025-07-18 | 150.76 | 151.95 | 150.27 | 150.77 | +0.073% | 720,098 | -22.491% |
| 2025-07-17 | 150.69 | 151.57 | 150.19 | 150.66 | +0.200% | 867,192 | -22.435% |
| 2025-07-16 | 147.72 | 150.59 | 147.53 | 150.36 | +1.987% | 1,027,598 | -22.280% |
| 2025-07-15 | 149.44 | 149.70 | 146.78 | 147.43 | -2.532% | 1,022,677 | -20.735% |
| 2025-07-14 | 151.00 | 152.75 | 150.78 | 151.26 | +0.358% | 696,555 | -22.742% |
| 2025-07-11 | 149.35 | 151.50 | 149.35 | 150.72 | -0.251% | 940,004 | -22.465% |
| 2025-07-10 | 150.07 | 152.83 | 149.07 | 151.10 | +0.579% | 1,219,310 | -22.660% |
| 2025-07-09 | 151.00 | 151.06 | 149.50 | 150.23 | -0.020% | 800,799 | -22.213% |
| 2025-07-08 | 148.73 | 151.59 | 148.73 | 150.26 | +0.113% | 1,186,508 | -22.228% |
| 2025-07-07 | 150.47 | 152.31 | 148.91 | 150.09 | -0.253% | 1,262,440 | -22.140% |
| 2025-07-03 | 148.92 | 150.94 | 148.01 | 150.47 | +0.844% | 403,527 | -22.337% |
| 2025-07-02 | 148.49 | 149.81 | 147.00 | 149.21 | +0.208% | 1,680,625 | -21.681% |
| 2025-07-01 | 148.02 | 150.10 | 146.07 | 148.90 | +0.601% | 912,340 | -21.518% |
| 2025-06-30 | 147.48 | 148.10 | 145.13 | 148.01 | +0.108% | 825,894 | -21.046% |
| 2025-06-27 | 147.90 | 149.08 | 147.02 | 147.85 | +0.264% | 956,598 | -20.960% |
| 2025-06-26 | 146.64 | 147.50 | 145.41 | 147.46 | +1.062% | 1,236,027 | -20.751% |
| 2025-06-25 | 148.14 | 148.19 | 145.24 | 145.91 | -2.185% | 1,386,993 | -19.910% |
| 2025-06-24 | 149.90 | 150.16 | 148.34 | 149.17 | -0.659% | 1,312,697 | -21.660% |
| 2025-06-23 | 149.17 | 150.77 | 148.32 | 150.16 | +1.077% | 779,776 | -22.176% |
| 2025-06-20 | 149.65 | 150.23 | 147.91 | 148.56 | -0.242% | 1,473,185 | -21.338% |
| 2025-06-18 | 149.51 | 150.21 | 148.53 | 148.92 | -0.047% | 1,187,081 | -21.528% |
| 2025-06-17 | 149.65 | 150.57 | 148.60 | 148.99 | -0.361% | 840,633 | -21.565% |
| 2025-06-16 | 150.84 | 151.41 | 149.12 | 149.53 | -0.214% | 663,969 | -21.848% |
| 2025-06-13 | 150.51 | 151.17 | 148.93 | 149.85 | -1.056% | 862,796 | -22.015% |
| 2025-06-12 | 150.59 | 151.45 | 149.23 | 151.45 | +0.725% | 907,656 | -22.839% |
| 2025-06-11 | 151.86 | 152.26 | 149.76 | 150.36 | -0.988% | 1,399,981 | -22.280% |
| 2025-06-10 | 151.92 | 152.94 | 150.84 | 151.86 | +0.570% | 1,811,056 | -23.048% |
| 2025-06-09 | 149.57 | 151.80 | 147.72 | 151.00 | +0.741% | 1,230,956 | -22.609% |
| 2025-06-06 | 150.75 | 151.89 | 148.55 | 149.89 | +0.047% | 645,259 | -22.036% |
| 2025-06-05 | 151.86 | 151.91 | 149.27 | 149.82 | -1.343% | 974,114 | -22.000% |
| 2025-06-04 | 151.90 | 152.63 | 150.84 | 151.86 | -0.367% | 859,864 | -23.048% |
| 2025-06-03 | 154.75 | 155.36 | 149.78 | 152.42 | -2.088% | 1,252,792 | -23.330% |
| 2025-06-02 | 155.52 | 156.23 | 153.77 | 155.67 | -0.626% | 759,228 | -24.931% |
| 2025-05-30 | 154.76 | 156.71 | 154.35 | 156.65 | +0.578% | 1,329,352 | -25.401% |
| 2025-05-29 | 154.52 | 156.76 | 153.85 | 155.75 | +0.601% | 701,635 | -24.970% |
| 2025-05-28 | 154.26 | 154.90 | 152.77 | 154.82 | +0.383% | 885,975 | -24.519% |
| 2025-05-27 | 153.99 | 154.89 | 152.29 | 154.23 | +0.962% | 970,369 | -24.230% |
| 2025-05-23 | 154.46 | 154.52 | 152.15 | 152.76 | -1.069% | 659,325 | -23.501% |
| 2025-05-22 | 157.25 | 157.57 | 154.01 | 154.41 | -1.045% | 668,531 | -24.318% |
| 2025-05-21 | 158.91 | 159.37 | 155.89 | 156.04 | -2.688% | 538,542 | -25.109% |
| 2025-05-20 | 160.15 | 161.63 | 159.81 | 160.35 | -0.614% | 593,100 | -27.122% |
| 2025-05-19 | 161.85 | 162.65 | 161.12 | 161.34 | -1.140% | 693,017 | -27.569% |
| 2025-05-16 | 161.00 | 163.63 | 160.35 | 163.20 | +1.429% | 1,660,837 | -28.395% |
| 2025-05-15 | 159.34 | 161.38 | 158.85 | 160.90 | +1.617% | 965,732 | -27.371% |
| 2025-05-14 | 160.08 | 160.78 | 157.52 | 158.34 | -1.609% | 819,207 | -26.197% |
| 2025-05-13 | 163.86 | 163.86 | 159.85 | 160.93 | -1.650% | 677,282 | -27.385% |
| 2025-05-12 | 163.64 | 164.81 | 161.80 | 163.63 | +0.374% | 548,874 | -28.583% |
| 2025-05-09 | 161.41 | 163.59 | 160.90 | 163.02 | +0.841% | 632,899 | -28.316% |
| 2025-05-08 | 165.15 | 165.29 | 161.50 | 161.66 | -1.917% | 956,491 | -27.712% |
| 2025-05-07 | 164.64 | 166.04 | 164.47 | 164.82 | +0.103% | 820,045 | -29.098% |
| 2025-05-06 | 164.05 | 165.33 | 163.48 | 164.65 | -0.417% | 471,805 | -29.025% |
| 2025-05-05 | 167.07 | 167.74 | 164.76 | 165.34 | -1.448% | 653,826 | -29.321% |
| 2025-05-02 | 165.00 | 169.00 | 163.97 | 167.77 | +3.517% | 1,026,370 | -30.345% |
| 2025-05-01 | 157.94 | 163.73 | 156.09 | 162.07 | +1.516% | 1,056,653 | -27.895% |
| 2025-04-30 | 157.56 | 159.94 | 155.21 | 159.65 | +1.372% | 957,852 | -26.802% |
| 2025-04-29 | 159.59 | 160.85 | 157.41 | 157.49 | -1.839% | 1,309,400 | -25.798% |
| 2025-04-28 | 159.03 | 161.07 | 159.03 | 160.44 | +0.665% | 676,609 | -27.163% |
| 2025-04-25 | 159.08 | 159.83 | 158.01 | 159.38 | -0.050% | 366,610 | -26.678% |
| 2025-04-24 | 159.55 | 161.07 | 158.38 | 159.46 | -0.038% | 683,403 | -26.715% |
| 2025-04-23 | 159.59 | 161.87 | 158.89 | 159.52 | +0.758% | 599,797 | -26.743% |
| 2025-04-22 | 157.11 | 160.00 | 156.47 | 158.32 | 0.000% | 581,685 | -26.187% |