MMI
MARCUS & MILLICHAP
stockNYSE
At CloseOct 6, 2026 3:59:55 PM EDT
28.60USD-0.070%(-0.02)129,320
MMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.74 | 28.98 | 28.48 | 28.60 | -0.070% | 129,320 | 0.000% |
| 2026-10-05 | 28.47 | 28.81 | 28.11 | 28.62 | +0.175% | 205,935 | -0.070% |
| 2026-10-02 | 29.33 | 29.37 | 28.42 | 28.57 | -1.347% | 222,205 | +0.105% |
| 2026-10-01 | 28.46 | 28.98 | 28.23 | 28.96 | +1.793% | 163,912 | -1.243% |
| 2026-09-30 | 29.15 | 29.25 | 28.22 | 28.45 | -2.032% | 143,212 | +0.527% |
| 2026-09-29 | 28.96 | 29.29 | 28.58 | 29.04 | +0.311% | 200,191 | -1.515% |
| 2026-09-28 | 29.53 | 29.64 | 28.67 | 28.95 | -2.689% | 201,061 | -1.209% |
| 2026-09-25 | 30.10 | 30.31 | 29.68 | 29.75 | -1.815% | 156,846 | -3.866% |
| 2026-09-24 | 30.16 | 30.59 | 29.84 | 30.30 | +0.765% | 166,713 | -5.611% |
| 2026-09-23 | 30.66 | 30.66 | 29.91 | 30.07 | -2.780% | 170,097 | -4.889% |
| 2026-09-22 | 31.12 | 31.39 | 30.27 | 30.93 | +0.227% | 162,519 | -7.533% |
| 2026-09-21 | 30.50 | 30.92 | 30.30 | 30.86 | +2.253% | 182,332 | -7.323% |
| 2026-09-18 | 30.33 | 30.33 | 29.75 | 30.18 | -1.082% | 626,061 | -5.235% |
| 2026-09-17 | 31.62 | 31.62 | 30.48 | 30.51 | -2.023% | 147,236 | -6.260% |
| 2026-09-16 | 31.06 | 31.18 | 30.75 | 31.14 | +0.940% | 165,916 | -8.157% |
| 2026-09-15 | 30.52 | 30.89 | 30.18 | 30.85 | -0.355% | 122,057 | -7.293% |
| 2026-09-14 | 31.35 | 31.35 | 30.50 | 30.96 | -0.991% | 115,438 | -7.623% |
| 2026-09-11 | 31.41 | 31.54 | 31.00 | 31.27 | +0.644% | 106,258 | -8.539% |
| 2026-09-10 | 30.93 | 31.19 | 30.49 | 31.07 | +0.064% | 137,830 | -7.950% |
| 2026-09-09 | 31.22 | 31.60 | 30.91 | 31.05 | -0.894% | 111,384 | -7.890% |
| 2026-09-08 | 31.63 | 31.63 | 31.03 | 31.33 | -1.756% | 141,662 | -8.714% |
| 2026-09-04 | 31.82 | 32.02 | 31.62 | 31.89 | -0.685% | 71,126 | -10.317% |
| 2026-09-03 | 31.49 | 32.19 | 31.47 | 32.11 | +3.248% | 121,911 | -10.931% |
| 2026-09-02 | 31.47 | 31.73 | 31.07 | 31.10 | -0.544% | 94,580 | -8.039% |
| 2026-09-01 | 31.47 | 31.59 | 31.08 | 31.27 | -1.232% | 119,168 | -8.539% |
| 2026-08-31 | 32.27 | 32.38 | 31.49 | 31.66 | -2.585% | 151,894 | -9.665% |
| 2026-08-28 | 31.95 | 32.63 | 31.87 | 32.50 | +2.298% | 123,990 | -12.000% |
| 2026-08-27 | 32.07 | 32.23 | 31.77 | 31.77 | -1.335% | 88,337 | -9.978% |
| 2026-08-26 | 32.28 | 32.53 | 32.09 | 32.20 | -0.617% | 99,880 | -11.180% |
| 2026-08-25 | 32.37 | 32.48 | 32.07 | 32.40 | -0.062% | 80,144 | -11.728% |
| 2026-08-24 | 32.45 | 33.55 | 32.10 | 32.42 | +0.309% | 71,679 | -11.783% |
| 2026-08-21 | 32.80 | 32.80 | 31.93 | 32.32 | -1.162% | 101,987 | -11.510% |
| 2026-08-20 | 32.29 | 33.13 | 31.70 | 32.70 | -0.153% | 164,709 | -12.538% |
| 2026-08-19 | 31.96 | 33.00 | 31.96 | 32.75 | +3.705% | 118,142 | -12.672% |
| 2026-08-18 | 31.31 | 31.75 | 30.96 | 31.58 | +1.772% | 106,789 | -9.436% |
| 2026-08-17 | 31.47 | 31.57 | 31.00 | 31.03 | -1.742% | 122,561 | -7.831% |
| 2026-08-14 | 31.82 | 31.82 | 31.33 | 31.58 | -0.598% | 112,599 | -9.436% |
| 2026-08-13 | 31.47 | 31.83 | 31.07 | 31.77 | +2.023% | 135,572 | -9.978% |
| 2026-08-12 | 31.13 | 31.37 | 30.92 | 31.14 | -0.064% | 133,303 | -8.157% |
| 2026-08-11 | 30.73 | 31.36 | 30.62 | 31.16 | +1.598% | 137,164 | -8.216% |
| 2026-08-10 | 31.29 | 31.50 | 30.28 | 30.67 | -2.573% | 173,400 | -6.749% |
| 2026-08-07 | 31.78 | 32.62 | 31.44 | 31.48 | -0.663% | 118,021 | -9.149% |
| 2026-08-06 | 32.70 | 32.70 | 30.92 | 31.69 | +1.440% | 183,481 | -9.751% |
| 2026-08-05 | 30.79 | 31.25 | 30.45 | 31.24 | +1.035% | 108,718 | -8.451% |
| 2026-08-04 | 30.67 | 31.07 | 30.64 | 30.92 | +0.684% | 170,254 | -7.503% |
| 2026-08-03 | 30.97 | 31.78 | 29.63 | 30.71 | -0.130% | 136,962 | -6.871% |
| 2026-07-31 | 30.89 | 30.98 | 30.54 | 30.75 | -1.125% | 112,286 | -6.992% |
| 2026-07-30 | 31.70 | 31.70 | 30.82 | 31.10 | -1.613% | 96,015 | -8.039% |
| 2026-07-29 | 31.55 | 32.27 | 31.21 | 31.61 | -0.378% | 106,383 | -9.522% |
| 2026-07-28 | 31.50 | 32.24 | 31.50 | 31.73 | +2.059% | 138,712 | -9.864% |
| 2026-07-27 | 30.71 | 31.40 | 30.71 | 31.09 | +2.337% | 123,296 | -8.009% |
| 2026-07-24 | 30.03 | 30.71 | 30.03 | 30.38 | +1.605% | 110,297 | -5.859% |
| 2026-07-23 | 29.87 | 30.04 | 29.56 | 29.90 | -1.222% | 149,829 | -4.348% |
| 2026-07-22 | 30.68 | 30.71 | 29.96 | 30.27 | -0.460% | 147,194 | -5.517% |
| 2026-07-21 | 30.65 | 30.99 | 30.37 | 30.41 | -1.202% | 129,994 | -5.952% |
| 2026-07-20 | 30.98 | 31.22 | 30.35 | 30.78 | -1.346% | 93,427 | -7.083% |
| 2026-07-17 | 31.27 | 31.71 | 30.94 | 31.20 | -0.700% | 127,145 | -8.333% |
| 2026-07-16 | 31.34 | 31.77 | 31.26 | 31.42 | +0.802% | 122,263 | -8.975% |
| 2026-07-15 | 30.08 | 31.43 | 30.02 | 31.17 | +4.352% | 146,268 | -8.245% |
| 2026-07-14 | 30.21 | 30.79 | 29.87 | 29.87 | -1.937% | 137,267 | -4.252% |
| 2026-07-13 | 30.85 | 31.29 | 30.41 | 30.46 | -0.717% | 96,058 | -6.106% |
| 2026-07-10 | 31.16 | 31.42 | 30.60 | 30.68 | -0.648% | 97,482 | -6.780% |
| 2026-07-09 | 30.88 | 31.27 | 30.74 | 30.88 | -0.355% | 116,704 | -7.383% |
| 2026-07-08 | 31.62 | 31.70 | 30.99 | 30.99 | -3.247% | 166,333 | -7.712% |
| 2026-07-07 | 32.28 | 32.64 | 31.94 | 32.03 | +0.219% | 161,536 | -10.709% |
| 2026-07-06 | 31.65 | 32.12 | 31.52 | 31.96 | +0.314% | 102,653 | -10.513% |
| 2026-07-02 | 31.86 | 32.03 | 31.36 | 31.86 | +0.505% | 113,237 | -10.232% |
| 2026-07-01 | 31.32 | 32.11 | 31.30 | 31.70 | +1.700% | 143,018 | -9.779% |
| 2026-06-30 | 31.19 | 31.45 | 30.70 | 31.17 | -0.128% | 146,206 | -8.245% |
| 2026-06-29 | 31.29 | 31.46 | 30.72 | 31.21 | -0.637% | 362,379 | -8.363% |
| 2026-06-26 | 30.26 | 31.44 | 30.26 | 31.41 | +4.456% | 406,052 | -8.946% |
| 2026-06-25 | 29.88 | 30.18 | 29.50 | 30.07 | +1.382% | 153,767 | -4.889% |
| 2026-06-24 | 29.49 | 30.09 | 29.49 | 29.66 | +0.782% | 206,297 | -3.574% |
| 2026-06-23 | 28.92 | 29.66 | 28.82 | 29.43 | +2.152% | 165,171 | -2.820% |
| 2026-06-22 | 29.12 | 29.56 | 28.72 | 28.81 | -1.739% | 270,124 | -0.729% |
| 2026-06-18 | 29.26 | 29.61 | 29.01 | 29.32 | +1.173% | 340,100 | -2.456% |
| 2026-06-17 | 29.77 | 30.13 | 28.87 | 28.98 | -3.044% | 222,522 | -1.311% |
| 2026-06-16 | 29.65 | 30.33 | 29.62 | 29.89 | +1.598% | 222,339 | -4.316% |
| 2026-06-15 | 29.98 | 30.63 | 29.21 | 29.42 | -2.454% | 204,889 | -2.787% |
| 2026-06-12 | 30.36 | 30.89 | 30.15 | 30.16 | -0.561% | 191,721 | -5.172% |
| 2026-06-11 | 30.52 | 30.76 | 30.25 | 30.33 | -0.099% | 162,640 | -5.704% |
| 2026-06-10 | 30.64 | 30.89 | 30.04 | 30.36 | -0.687% | 154,937 | -5.797% |
| 2026-06-09 | 30.15 | 30.99 | 30.15 | 30.57 | +1.595% | 185,301 | -6.444% |
| 2026-06-08 | 30.12 | 30.63 | 29.85 | 30.09 | -0.033% | 131,773 | -4.952% |
| 2026-06-05 | 29.89 | 30.35 | 29.81 | 30.10 | +0.602% | 212,061 | -4.983% |
| 2026-06-04 | 29.34 | 29.94 | 29.30 | 29.92 | +3.208% | 167,360 | -4.412% |
| 2026-06-03 | 29.74 | 29.74 | 28.75 | 28.99 | -3.527% | 254,424 | -1.345% |
| 2026-06-02 | 28.74 | 30.57 | 28.61 | 30.05 | +3.800% | 278,241 | -4.825% |
| 2026-06-01 | 28.32 | 28.95 | 27.91 | 28.95 | +2.514% | 302,837 | -1.209% |
| 2026-05-29 | 28.43 | 28.63 | 28.18 | 28.24 | -0.633% | 512,714 | +1.275% |
| 2026-05-28 | 28.29 | 28.83 | 28.29 | 28.42 | +0.353% | 241,878 | +0.633% |
| 2026-05-27 | 27.93 | 28.91 | 27.93 | 28.32 | +1.542% | 252,357 | +0.989% |
| 2026-05-26 | 28.85 | 29.02 | 27.82 | 27.89 | -3.260% | 581,368 | +2.546% |
| 2026-05-22 | 28.60 | 28.90 | 28.26 | 28.83 | +1.087% | 339,484 | -0.798% |
| 2026-05-21 | 28.48 | 28.55 | 28.01 | 28.52 | -0.105% | 309,303 | +0.281% |
| 2026-05-20 | 28.04 | 28.73 | 27.91 | 28.55 | +1.421% | 316,394 | +0.175% |
| 2026-05-19 | 28.91 | 29.26 | 28.15 | 28.15 | -3.231% | 367,479 | +1.599% |
| 2026-05-18 | 28.40 | 29.42 | 28.40 | 29.09 | +3.229% | 273,866 | -1.684% |
| 2026-05-15 | 28.66 | 28.68 | 28.11 | 28.18 | -2.592% | 209,836 | +1.490% |
| 2026-05-14 | 29.57 | 29.89 | 28.83 | 28.93 | -1.799% | 328,105 | -1.141% |
| 2026-05-13 | 29.86 | 29.98 | 29.26 | 29.46 | -2.061% | 251,142 | -2.919% |
| 2026-05-12 | 30.23 | 30.32 | 29.99 | 30.08 | -0.496% | 259,083 | -4.920% |
| 2026-05-11 | 30.42 | 30.59 | 29.87 | 30.23 | -0.625% | 375,276 | -5.392% |
| 2026-05-08 | 29.59 | 30.76 | 29.57 | 30.42 | +3.049% | 276,226 | -5.983% |
| 2026-05-07 | 28.58 | 29.94 | 28.56 | 29.52 | +1.758% | 222,461 | -3.117% |
| 2026-05-06 | 28.92 | 29.43 | 28.78 | 29.01 | +1.186% | 219,984 | -1.413% |
| 2026-05-05 | 27.45 | 28.69 | 27.09 | 28.67 | +4.406% | 223,551 | -0.244% |
| 2026-05-04 | 27.66 | 28.10 | 26.88 | 27.46 | -0.866% | 304,258 | +4.151% |
| 2026-05-01 | 28.23 | 28.24 | 27.64 | 27.70 | -0.324% | 175,093 | +3.249% |
| 2026-04-30 | 27.79 | 28.07 | 27.68 | 27.79 | -0.785% | 163,244 | +2.915% |
| 2026-04-29 | 28.46 | 28.46 | 27.98 | 28.01 | -2.302% | 229,398 | +2.106% |
| 2026-04-28 | 28.58 | 28.80 | 28.40 | 28.67 | +1.057% | 122,268 | -0.244% |
| 2026-04-27 | 28.21 | 28.67 | 28.21 | 28.37 | +0.389% | 201,943 | +0.811% |
| 2026-04-24 | 27.85 | 28.48 | 27.69 | 28.26 | +1.109% | 200,019 | +1.203% |
| 2026-04-23 | 28.16 | 28.31 | 27.55 | 27.95 | -1.062% | 268,441 | +2.326% |
| 2026-04-22 | 28.27 | 28.55 | 27.87 | 28.25 | +0.427% | 210,185 | +1.239% |
| 2026-04-21 | 28.07 | 28.41 | 27.99 | 28.13 | +0.644% | 231,500 | +1.671% |
| 2026-04-20 | 27.60 | 28.11 | 27.60 | 27.95 | +0.793% | 155,717 | +2.326% |
| 2026-04-17 | 27.41 | 27.80 | 27.27 | 27.73 | +2.438% | 173,155 | +3.137% |
| 2026-04-16 | 27.11 | 27.32 | 27.02 | 27.07 | -0.074% | 124,860 | +5.652% |
| 2026-04-15 | 27.07 | 27.33 | 27.04 | 27.09 | +0.259% | 136,780 | +5.574% |
| 2026-04-14 | 26.74 | 27.26 | 26.74 | 27.02 | +0.746% | 155,348 | +5.848% |
| 2026-04-13 | 26.18 | 26.83 | 26.04 | 26.82 | +2.366% | 146,244 | +6.637% |
| 2026-04-10 | 26.42 | 26.70 | 25.98 | 26.20 | -0.870% | 156,720 | +9.160% |
| 2026-04-09 | 26.42 | 26.68 | 26.19 | 26.43 | -0.826% | 201,038 | +8.210% |
| 2026-04-08 | 26.85 | 26.97 | 26.46 | 26.65 | +1.408% | 173,258 | +7.317% |
| 2026-04-07 | 25.95 | 26.39 | 25.88 | 26.28 | +1.233% | 137,389 | +8.828% |
| 2026-04-06 | 26.19 | 26.28 | 25.95 | 25.96 | -1.293% | 186,429 | +10.169% |
| 2026-04-02 | 25.94 | 26.57 | 25.82 | 26.30 | +0.458% | 189,790 | +8.745% |
| 2026-04-01 | 26.53 | 26.61 | 26.18 | 26.18 | -1.542% | 151,087 | +9.244% |
| 2026-03-31 | 26.41 | 26.94 | 26.13 | 26.59 | +1.489% | 232,072 | +7.559% |
| 2026-03-30 | 25.97 | 26.34 | 25.96 | 26.20 | +1.906% | 236,333 | +9.160% |
| 2026-03-27 | 25.90 | 26.10 | 25.52 | 25.71 | -1.381% | 282,728 | +11.241% |
| 2026-03-26 | 26.06 | 26.61 | 25.90 | 26.07 | -0.534% | 359,637 | +9.705% |
| 2026-03-25 | 26.28 | 26.45 | 25.84 | 26.21 | +1.158% | 207,764 | +9.119% |
| 2026-03-24 | 25.62 | 26.13 | 25.62 | 25.91 | -0.193% | 258,746 | +10.382% |
| 2026-03-23 | 25.94 | 26.34 | 25.80 | 25.96 | +1.724% | 275,905 | +10.169% |
| 2026-03-20 | 25.70 | 25.93 | 25.25 | 25.52 | -0.507% | 634,475 | +12.069% |
| 2026-03-19 | 25.40 | 25.93 | 25.35 | 25.65 | +0.313% | 251,686 | +11.501% |
| 2026-03-18 | 25.28 | 25.81 | 25.24 | 25.57 | -0.156% | 258,125 | +11.850% |
| 2026-03-17 | 26.14 | 26.36 | 25.55 | 25.61 | -1.158% | 328,704 | +11.675% |
| 2026-03-16 | 25.52 | 26.07 | 25.52 | 25.91 | +1.928% | 299,339 | +10.382% |
| 2026-03-13 | 26.20 | 26.39 | 25.10 | 25.42 | -2.643% | 379,957 | +12.510% |
| 2026-03-12 | 25.82 | 26.44 | 25.82 | 26.11 | +0.077% | 321,289 | +9.537% |
| 2026-03-11 | 26.36 | 26.59 | 25.84 | 26.09 | -1.286% | 304,990 | +9.621% |
| 2026-03-10 | 26.58 | 26.77 | 26.18 | 26.43 | -1.307% | 279,219 | +8.210% |
| 2026-03-09 | 26.35 | 26.96 | 25.91 | 26.78 | +0.488% | 294,811 | +6.796% |
| 2026-03-06 | 26.04 | 26.72 | 25.83 | 26.65 | +0.528% | 389,672 | +7.317% |
| 2026-03-05 | 26.32 | 26.89 | 26.22 | 26.51 | -0.151% | 223,080 | +7.884% |
| 2026-03-04 | 26.05 | 26.99 | 26.05 | 26.55 | +0.340% | 276,999 | +7.721% |
| 2026-03-03 | 25.79 | 26.89 | 25.79 | 26.46 | -0.076% | 304,289 | +8.088% |
| 2026-03-02 | 25.89 | 26.69 | 25.68 | 26.48 | +0.265% | 281,442 | +8.006% |
| 2026-02-27 | 26.13 | 26.63 | 25.66 | 26.41 | -0.640% | 320,633 | +8.292% |
| 2026-02-26 | 26.20 | 27.08 | 26.11 | 26.58 | +1.839% | 272,447 | +7.600% |
| 2026-02-25 | 26.03 | 26.30 | 25.75 | 26.10 | +0.153% | 253,721 | +9.579% |
| 2026-02-24 | 25.65 | 26.54 | 25.65 | 26.06 | +1.717% | 281,424 | +9.747% |
| 2026-02-23 | 25.87 | 26.04 | 25.09 | 25.62 | -0.543% | 297,672 | +11.632% |
| 2026-02-20 | 25.66 | 26.22 | 25.46 | 25.76 | +0.429% | 306,709 | +11.025% |
| 2026-02-19 | 25.49 | 25.65 | 25.08 | 25.65 | -0.350% | 538,035 | +11.501% |
| 2026-02-18 | 25.04 | 26.27 | 25.04 | 25.74 | +2.919% | 343,652 | +11.111% |
| 2026-02-17 | 25.92 | 25.92 | 24.65 | 25.01 | -3.250% | 458,862 | +14.354% |
| 2026-02-13 | 25.60 | 26.35 | 25.07 | 25.85 | +3.359% | 372,907 | +10.638% |
| 2026-02-12 | 26.26 | 26.30 | 24.43 | 25.01 | -4.250% | 485,592 | +14.354% |
| 2026-02-11 | 27.22 | 27.22 | 25.94 | 26.12 | -4.041% | 437,580 | +9.495% |
| 2026-02-10 | 26.78 | 27.38 | 26.38 | 27.22 | +2.331% | 288,733 | +5.070% |
| 2026-02-09 | 26.46 | 26.68 | 25.95 | 26.60 | 0.000% | 166,840 | +7.519% |
| 2026-02-06 | 26.02 | 26.75 | 25.60 | 26.60 | +3.101% | 212,555 | +7.519% |
| 2026-02-05 | 25.57 | 25.97 | 25.36 | 25.80 | +0.821% | 252,216 | +10.853% |
| 2026-02-04 | 25.14 | 25.66 | 24.96 | 25.59 | +1.952% | 298,917 | +11.762% |
| 2026-02-03 | 26.76 | 27.27 | 24.99 | 25.10 | -6.657% | 256,322 | +13.944% |
| 2026-02-02 | 27.05 | 27.49 | 26.79 | 26.89 | -1.140% | 158,203 | +6.359% |
| 2026-01-30 | 26.71 | 27.44 | 26.59 | 27.20 | +0.815% | 242,902 | +5.147% |
| 2026-01-29 | 26.57 | 26.98 | 26.18 | 26.98 | +2.004% | 193,487 | +6.004% |
| 2026-01-28 | 26.49 | 26.76 | 26.13 | 26.45 | +0.189% | 252,033 | +8.129% |
| 2026-01-27 | 26.78 | 27.01 | 26.18 | 26.40 | -1.603% | 242,181 | +8.333% |
| 2026-01-26 | 26.50 | 27.04 | 26.39 | 26.83 | +1.131% | 370,727 | +6.597% |
| 2026-01-23 | 26.73 | 26.91 | 26.26 | 26.53 | -1.081% | 232,975 | +7.802% |
| 2026-01-22 | 27.05 | 27.55 | 26.79 | 26.82 | -0.703% | 277,403 | +6.637% |
| 2026-01-21 | 26.79 | 27.13 | 26.65 | 27.01 | +1.618% | 223,246 | +5.887% |
| 2026-01-20 | 26.54 | 26.91 | 26.32 | 26.58 | -2.530% | 250,546 | +7.600% |
| 2026-01-16 | 27.02 | 27.55 | 26.96 | 27.27 | +0.257% | 194,833 | +4.877% |
| 2026-01-15 | 26.33 | 27.22 | 26.08 | 27.20 | +3.383% | 536,082 | +5.147% |
| 2026-01-14 | 25.66 | 26.44 | 25.65 | 26.31 | +2.175% | 254,902 | +8.704% |
| 2026-01-13 | 26.17 | 26.23 | 25.30 | 25.75 | -1.341% | 305,644 | +11.068% |
| 2026-01-12 | 26.06 | 26.27 | 25.77 | 26.10 | -0.153% | 508,207 | +9.579% |
| 2026-01-09 | 26.97 | 27.03 | 25.82 | 26.14 | -2.861% | 326,609 | +9.411% |
| 2026-01-08 | 27.43 | 27.95 | 26.90 | 26.91 | -2.887% | 214,229 | +6.280% |
| 2026-01-07 | 28.10 | 28.32 | 27.52 | 27.71 | -1.212% | 182,731 | +3.212% |
| 2026-01-06 | 27.53 | 28.20 | 27.34 | 28.05 | +1.154% | 203,417 | +1.961% |
| 2026-01-05 | 26.88 | 27.89 | 26.88 | 27.73 | +2.742% | 238,806 | +3.137% |
| 2026-01-02 | 27.35 | 27.58 | 26.86 | 26.99 | -1.099% | 205,913 | +5.965% |
| 2025-12-31 | 27.34 | 27.52 | 27.17 | 27.29 | -0.292% | 178,182 | +4.800% |
| 2025-12-30 | 27.49 | 27.65 | 27.36 | 27.37 | -0.617% | 176,436 | +4.494% |
| 2025-12-29 | 27.55 | 27.63 | 27.25 | 27.54 | 0.000% | 208,941 | +3.849% |
| 2025-12-26 | 27.89 | 27.92 | 27.38 | 27.54 | -1.078% | 215,273 | +3.849% |
| 2025-12-24 | 27.68 | 28.01 | 27.68 | 27.84 | +0.397% | 145,165 | +2.730% |
| 2025-12-23 | 27.76 | 27.91 | 27.10 | 27.73 | -0.324% | 371,121 | +3.137% |
| 2025-12-22 | 27.40 | 27.93 | 27.40 | 27.82 | +1.607% | 321,522 | +2.804% |
| 2025-12-19 | 27.96 | 28.05 | 27.23 | 27.38 | -2.562% | 449,419 | +4.456% |
| 2025-12-18 | 27.98 | 28.26 | 27.80 | 28.10 | +1.334% | 287,941 | +1.779% |
| 2025-12-17 | 27.69 | 28.16 | 27.69 | 27.73 | -0.787% | 249,824 | +3.137% |
| 2025-12-16 | 27.86 | 28.20 | 27.38 | 27.95 | +0.612% | 307,098 | +2.326% |
| 2025-12-15 | 28.05 | 28.63 | 27.49 | 27.78 | -0.323% | 485,053 | +2.952% |
| 2025-12-12 | 28.40 | 28.99 | 27.40 | 27.87 | -0.500% | 977,160 | +2.619% |
| 2025-12-11 | 28.22 | 28.97 | 27.66 | 28.01 | -0.356% | 2,065,846 | +2.106% |
| 2025-12-10 | 28.31 | 28.61 | 27.67 | 28.11 | -0.354% | 1,595,314 | +1.743% |
| 2025-12-09 | 28.37 | 29.03 | 28.21 | 28.21 | -0.564% | 561,434 | +1.382% |
| 2025-12-08 | 29.11 | 29.23 | 28.37 | 28.37 | -1.936% | 222,168 | +0.811% |
| 2025-12-05 | 28.87 | 29.65 | 28.87 | 28.93 | -0.584% | 246,171 | -1.141% |
| 2025-12-04 | 29.36 | 29.45 | 28.93 | 29.10 | -1.689% | 203,547 | -1.718% |
| 2025-12-03 | 29.05 | 29.71 | 29.05 | 29.60 | +1.300% | 154,102 | -3.378% |
| 2025-12-02 | 29.22 | 29.41 | 28.77 | 29.22 | +0.724% | 185,715 | -2.122% |
| 2025-12-01 | 28.99 | 29.26 | 28.74 | 29.01 | -0.990% | 308,714 | -1.413% |
| 2025-11-28 | 29.56 | 29.56 | 29.09 | 29.30 | -1.047% | 60,125 | -2.389% |
| 2025-11-26 | 29.73 | 30.15 | 29.56 | 29.61 | -0.738% | 224,154 | -3.411% |
| 2025-11-25 | 29.69 | 30.30 | 29.01 | 29.83 | +1.256% | 216,902 | -4.123% |
| 2025-11-24 | 29.51 | 29.67 | 29.22 | 29.46 | -0.169% | 195,322 | -2.919% |
| 2025-11-21 | 28.89 | 29.74 | 28.89 | 29.51 | +3.110% | 203,289 | -3.084% |
| 2025-11-20 | 28.97 | 29.57 | 28.60 | 28.62 | -0.348% | 216,267 | -0.070% |
| 2025-11-19 | 28.52 | 29.04 | 28.33 | 28.72 | +1.377% | 184,892 | -0.418% |
| 2025-11-18 | 28.44 | 28.75 | 28.27 | 28.33 | -0.211% | 173,942 | +0.953% |
| 2025-11-17 | 28.73 | 29.11 | 28.18 | 28.39 | -2.205% | 184,894 | +0.740% |
| 2025-11-14 | 29.18 | 29.55 | 28.84 | 29.03 | -0.752% | 140,660 | -1.481% |
| 2025-11-13 | 30.14 | 30.41 | 29.00 | 29.25 | -3.529% | 167,812 | -2.222% |
| 2025-11-12 | 30.76 | 31.38 | 30.29 | 30.32 | -2.225% | 231,139 | -5.673% |
| 2025-11-11 | 30.41 | 31.20 | 30.25 | 31.01 | +3.057% | 200,116 | -7.772% |
| 2025-11-10 | 29.55 | 30.36 | 29.11 | 30.09 | +2.802% | 180,593 | -4.952% |
| 2025-11-07 | 30.51 | 30.51 | 28.62 | 29.27 | -0.712% | 234,302 | -2.289% |
| 2025-11-06 | 30.64 | 30.67 | 29.39 | 29.48 | -4.657% | 233,518 | -2.985% |
| 2025-11-05 | 29.44 | 31.06 | 29.24 | 30.92 | +5.134% | 254,523 | -7.503% |
| 2025-11-04 | 29.30 | 29.81 | 28.89 | 29.41 | +0.204% | 120,431 | -2.754% |
| 2025-11-03 | 29.04 | 29.44 | 28.77 | 29.35 | +0.479% | 225,795 | -2.555% |
| 2025-10-31 | 28.97 | 29.38 | 28.59 | 29.21 | +0.447% | 152,500 | -2.088% |
| 2025-10-30 | 28.97 | 29.43 | 28.97 | 29.08 | -0.581% | 145,217 | -1.651% |
| 2025-10-29 | 30.77 | 30.88 | 29.11 | 29.25 | -5.615% | 179,737 | -2.222% |
| 2025-10-28 | 31.04 | 31.38 | 30.35 | 30.99 | -0.800% | 93,813 | -7.712% |
| 2025-10-27 | 31.52 | 31.73 | 30.89 | 31.24 | -0.446% | 147,524 | -8.451% |
| 2025-10-24 | 30.75 | 31.46 | 30.40 | 31.38 | +2.953% | 152,298 | -8.859% |
| 2025-10-23 | 30.26 | 30.60 | 29.90 | 30.48 | +0.694% | 138,273 | -6.168% |
| 2025-10-22 | 29.97 | 30.46 | 29.71 | 30.27 | +1.339% | 162,265 | -5.517% |
| 2025-10-21 | 29.49 | 30.14 | 29.34 | 29.87 | +0.946% | 108,888 | -4.252% |
| 2025-10-20 | 29.49 | 29.74 | 29.15 | 29.59 | +1.059% | 81,254 | -3.346% |
| 2025-10-17 | 29.08 | 29.40 | 28.80 | 29.28 | +0.619% | 111,258 | -2.322% |
| 2025-10-16 | 29.05 | 29.62 | 28.79 | 29.10 | -0.103% | 167,167 | -1.718% |
| 2025-10-15 | 28.85 | 29.19 | 28.82 | 29.13 | +1.146% | 131,486 | -1.819% |
| 2025-10-14 | 28.12 | 28.93 | 28.12 | 28.80 | +1.551% | 109,747 | -0.694% |
| 2025-10-13 | 27.58 | 28.38 | 27.39 | 28.36 | +3.315% | 142,321 | +0.846% |
| 2025-10-10 | 28.23 | 28.33 | 27.35 | 27.45 | -2.209% | 159,934 | +4.189% |
| 2025-10-09 | 28.08 | 28.31 | 27.91 | 28.07 | -0.637% | 89,423 | +1.888% |
| 2025-10-08 | 28.15 | 28.54 | 27.55 | 28.25 | +0.677% | 91,563 | +1.239% |
| 2025-10-07 | 28.07 | 28.32 | 27.72 | 28.06 | -0.320% | 219,097 | +1.924% |
| 2025-10-06 | 28.82 | 28.89 | 28.05 | 28.15 | -2.561% | 256,069 | +1.599% |
| 2025-10-03 | 29.00 | 29.38 | 28.85 | 28.89 | +0.208% | 141,673 | -1.004% |
| 2025-10-02 | 29.04 | 29.04 | 28.25 | 28.83 | -0.962% | 150,411 | -0.798% |
| 2025-10-01 | 28.94 | 29.23 | 28.91 | 29.11 | -0.818% | 92,765 | -1.752% |
| 2025-09-30 | 29.59 | 29.59 | 28.99 | 29.35 | -0.845% | 88,398 | -2.555% |
| 2025-09-29 | 29.89 | 29.89 | 29.27 | 29.60 | -0.771% | 92,717 | -3.378% |
| 2025-09-26 | 29.85 | 29.98 | 29.59 | 29.83 | +0.539% | 79,608 | -4.123% |
| 2025-09-25 | 29.95 | 30.33 | 29.59 | 29.67 | -1.133% | 76,462 | -3.606% |
| 2025-09-24 | 30.31 | 30.72 | 29.97 | 30.01 | -1.671% | 99,912 | -4.698% |
| 2025-09-23 | 30.97 | 31.45 | 30.44 | 30.52 | -0.780% | 110,846 | -6.291% |
| 2025-09-22 | 31.42 | 31.65 | 30.64 | 30.76 | -2.658% | 95,294 | -7.022% |
| 2025-09-19 | 32.37 | 32.37 | 31.46 | 31.60 | -2.318% | 295,369 | -9.494% |
| 2025-09-18 | 32.02 | 32.54 | 31.82 | 32.35 | +1.442% | 116,949 | -11.592% |
| 2025-09-17 | 32.00 | 33.09 | 31.81 | 31.89 | +0.251% | 111,939 | -10.317% |
| 2025-09-16 | 32.27 | 32.45 | 31.79 | 31.81 | -1.150% | 99,244 | -10.091% |
| 2025-09-15 | 32.25 | 32.46 | 31.92 | 32.18 | -0.587% | 122,863 | -11.125% |
| 2025-09-12 | 32.91 | 32.97 | 32.33 | 32.37 | -2.471% | 92,844 | -11.647% |
| 2025-09-11 | 32.37 | 33.30 | 32.31 | 33.19 | +3.107% | 105,304 | -13.829% |
| 2025-09-10 | 32.40 | 32.62 | 32.10 | 32.19 | -0.954% | 67,815 | -11.153% |
| 2025-09-09 | 32.71 | 33.10 | 32.41 | 32.50 | -1.126% | 107,376 | -12.000% |
| 2025-09-08 | 33.13 | 33.13 | 32.41 | 32.87 | -0.755% | 88,274 | -12.991% |
| 2025-09-05 | 33.03 | 33.62 | 32.75 | 33.12 | +1.161% | 97,331 | -13.647% |
| 2025-09-04 | 32.02 | 32.75 | 31.42 | 32.74 | +3.183% | 120,761 | -12.645% |
| 2025-09-03 | 31.88 | 31.95 | 31.52 | 31.73 | -0.782% | 133,575 | -9.864% |
| 2025-09-02 | 32.15 | 32.63 | 31.91 | 31.98 | -1.872% | 187,804 | -10.569% |
| 2025-08-29 | 32.62 | 32.81 | 32.26 | 32.59 | -0.184% | 71,522 | -12.243% |
| 2025-08-28 | 33.06 | 33.06 | 32.30 | 32.65 | -0.336% | 77,164 | -12.404% |
| 2025-08-27 | 32.41 | 32.83 | 32.41 | 32.76 | +0.645% | 91,157 | -12.698% |
| 2025-08-26 | 32.39 | 32.90 | 32.39 | 32.55 | +0.061% | 95,294 | -12.135% |
| 2025-08-25 | 32.18 | 32.63 | 31.99 | 32.53 | +0.308% | 103,498 | -12.081% |
| 2025-08-22 | 31.06 | 32.55 | 31.06 | 32.43 | +5.429% | 185,861 | -11.810% |
| 2025-08-21 | 30.70 | 31.02 | 30.62 | 30.76 | -0.517% | 88,003 | -7.022% |
| 2025-08-20 | 31.15 | 31.23 | 30.83 | 30.92 | -0.290% | 80,060 | -7.503% |
| 2025-08-19 | 30.69 | 31.28 | 30.42 | 31.01 | +1.241% | 137,772 | -7.772% |
| 2025-08-18 | 30.64 | 30.98 | 30.35 | 30.63 | -0.487% | 101,477 | -6.627% |
| 2025-08-15 | 31.01 | 31.08 | 30.53 | 30.78 | -0.549% | 162,756 | -7.083% |
| 2025-08-14 | 30.67 | 31.10 | 30.47 | 30.95 | -0.769% | 110,352 | -7.593% |
| 2025-08-13 | 30.60 | 31.34 | 30.13 | 31.19 | +4.175% | 158,450 | -8.304% |
| 2025-08-12 | 29.48 | 30.30 | 29.20 | 29.94 | +2.640% | 143,976 | -4.476% |
| 2025-08-11 | 29.15 | 29.92 | 28.66 | 29.17 | +0.344% | 161,394 | -1.954% |
| 2025-08-08 | 29.00 | 29.69 | 28.93 | 29.07 | +1.148% | 162,411 | -1.617% |
| 2025-08-07 | 30.92 | 31.27 | 28.04 | 28.74 | -10.828% | 198,782 | -0.487% |
| 2025-08-06 | 31.68 | 32.52 | 31.25 | 32.23 | +0.719% | 140,431 | -11.263% |
| 2025-08-05 | 31.30 | 32.11 | 31.09 | 32.00 | +2.498% | 101,237 | -10.625% |
| 2025-08-04 | 30.75 | 31.22 | 30.58 | 31.22 | +1.727% | 135,353 | -8.392% |
| 2025-08-01 | 30.85 | 31.75 | 30.28 | 30.69 | -1.508% | 131,212 | -6.810% |
| 2025-07-31 | 31.02 | 31.23 | 30.69 | 31.16 | -0.511% | 113,154 | -8.216% |
| 2025-07-30 | 32.59 | 32.59 | 31.03 | 31.32 | -3.631% | 148,228 | -8.685% |
| 2025-07-29 | 31.93 | 32.72 | 31.35 | 32.50 | +2.913% | 104,619 | -12.000% |
| 2025-07-28 | 31.78 | 31.78 | 31.10 | 31.58 | -0.629% | 64,395 | -9.436% |
| 2025-07-25 | 31.34 | 31.84 | 31.00 | 31.78 | +1.339% | 59,973 | -10.006% |
| 2025-07-24 | 31.22 | 31.67 | 31.13 | 31.36 | +0.128% | 56,527 | -8.801% |
| 2025-07-23 | 31.32 | 31.45 | 31.12 | 31.32 | +0.288% | 80,598 | -8.685% |
| 2025-07-22 | 31.17 | 31.62 | 30.88 | 31.23 | +0.937% | 110,895 | -8.421% |
| 2025-07-21 | 30.81 | 31.39 | 30.81 | 30.94 | +0.129% | 65,762 | -7.563% |
| 2025-07-18 | 31.67 | 31.70 | 30.76 | 30.90 | -1.686% | 75,405 | -7.443% |
| 2025-07-17 | 31.13 | 31.83 | 31.13 | 31.43 | +1.126% | 141,234 | -9.004% |
| 2025-07-16 | 30.79 | 31.18 | 30.45 | 31.08 | +1.469% | 147,742 | -7.979% |
| 2025-07-15 | 31.24 | 31.46 | 30.60 | 30.63 | -1.984% | 105,216 | -6.627% |
| 2025-07-14 | 31.41 | 31.77 | 31.23 | 31.25 | -1.170% | 104,630 | -8.480% |
| 2025-07-11 | 31.62 | 31.77 | 31.45 | 31.62 | -1.157% | 79,153 | -9.551% |
| 2025-07-10 | 31.67 | 32.46 | 31.64 | 31.99 | +0.979% | 103,185 | -10.597% |
| 2025-07-09 | 31.77 | 31.77 | 31.07 | 31.68 | +0.540% | 107,875 | -9.722% |
| 2025-07-08 | 31.62 | 32.17 | 31.50 | 31.51 | -0.348% | 147,400 | -9.235% |
| 2025-07-07 | 32.16 | 32.40 | 31.54 | 31.62 | -2.407% | 140,439 | -9.551% |
| 2025-07-03 | 32.33 | 32.50 | 32.05 | 32.40 | +0.559% | 72,311 | -11.728% |
| 2025-07-02 | 31.84 | 32.36 | 31.73 | 32.22 | +1.162% | 172,537 | -11.235% |
| 2025-07-01 | 30.66 | 31.98 | 30.50 | 31.85 | +3.712% | 181,804 | -10.204% |
| 2025-06-30 | 31.05 | 31.05 | 30.19 | 30.71 | -1.127% | 150,280 | -6.871% |
| 2025-06-27 | 30.36 | 31.41 | 30.34 | 31.06 | +2.272% | 309,694 | -7.920% |
| 2025-06-26 | 29.86 | 30.41 | 29.40 | 30.37 | +1.538% | 164,960 | -5.828% |
| 2025-06-25 | 30.81 | 30.98 | 29.70 | 29.91 | -3.516% | 185,664 | -4.380% |
| 2025-06-24 | 31.41 | 31.41 | 30.82 | 31.00 | -0.832% | 236,678 | -7.742% |
| 2025-06-23 | 30.75 | 31.58 | 30.31 | 31.26 | +1.791% | 318,535 | -8.509% |
| 2025-06-20 | 30.92 | 31.23 | 30.45 | 30.71 | -0.292% | 325,503 | -6.871% |
| 2025-06-18 | 30.28 | 30.92 | 30.05 | 30.80 | +1.886% | 142,664 | -7.143% |
| 2025-06-17 | 30.74 | 30.82 | 29.67 | 30.23 | -2.263% | 177,451 | -5.392% |
| 2025-06-16 | 30.01 | 31.00 | 29.79 | 30.93 | +4.423% | 250,291 | -7.533% |
| 2025-06-13 | 30.22 | 30.38 | 29.51 | 29.62 | -4.080% | 70,319 | -3.444% |
| 2025-06-12 | 30.72 | 31.05 | 30.40 | 30.88 | -0.291% | 92,437 | -7.383% |
| 2025-06-11 | 30.67 | 31.30 | 30.67 | 30.97 | +0.978% | 159,394 | -7.653% |
| 2025-06-10 | 30.24 | 30.84 | 30.24 | 30.67 | +1.556% | 81,864 | -6.749% |
| 2025-06-09 | 29.86 | 30.44 | 29.75 | 30.20 | +1.649% | 120,732 | -5.298% |
| 2025-06-06 | 30.22 | 30.40 | 29.38 | 29.71 | -0.569% | 80,243 | -3.736% |
| 2025-06-05 | 29.32 | 30.47 | 29.22 | 29.88 | +1.598% | 199,360 | -4.284% |
| 2025-06-04 | 29.36 | 29.76 | 29.23 | 29.41 | -0.136% | 116,305 | -2.754% |
| 2025-06-03 | 29.08 | 29.50 | 28.80 | 29.45 | +1.552% | 163,426 | -2.886% |
| 2025-06-02 | 28.59 | 29.07 | 28.32 | 29.00 | +0.659% | 231,474 | -1.379% |
| 2025-05-30 | 28.30 | 28.98 | 28.17 | 28.81 | +1.017% | 295,876 | -0.729% |
| 2025-05-29 | 28.67 | 28.98 | 28.39 | 28.52 | +0.140% | 155,696 | +0.281% |
| 2025-05-28 | 29.12 | 29.35 | 28.36 | 28.48 | -2.466% | 133,437 | +0.421% |
| 2025-05-27 | 28.49 | 29.39 | 28.19 | 29.20 | +3.878% | 143,992 | -2.055% |
| 2025-05-23 | 27.67 | 28.16 | 27.67 | 28.11 | +0.393% | 127,680 | +1.743% |
| 2025-05-22 | 27.94 | 28.19 | 27.61 | 28.00 | -0.143% | 160,944 | +2.143% |
| 2025-05-21 | 28.85 | 29.03 | 28.02 | 28.04 | -3.973% | 130,554 | +1.997% |
| 2025-05-20 | 29.25 | 29.38 | 28.95 | 29.20 | -0.579% | 112,203 | -2.055% |
| 2025-05-19 | 29.22 | 29.66 | 29.16 | 29.37 | -1.144% | 91,416 | -2.622% |
| 2025-05-16 | 30.02 | 30.29 | 29.69 | 29.71 | -0.536% | 117,421 | -3.736% |
| 2025-05-15 | 29.24 | 29.98 | 29.00 | 29.87 | +2.155% | 106,071 | -4.252% |
| 2025-05-14 | 29.95 | 30.14 | 29.19 | 29.24 | -2.631% | 100,009 | -2.189% |
| 2025-05-13 | 30.79 | 31.00 | 30.01 | 30.03 | -1.927% | 79,288 | -4.762% |
| 2025-05-12 | 30.86 | 30.99 | 30.43 | 30.62 | +2.717% | 171,017 | -6.597% |
| 2025-05-09 | 30.08 | 30.20 | 29.50 | 29.81 | -0.898% | 105,958 | -4.059% |
| 2025-05-08 | 30.19 | 30.50 | 29.00 | 30.08 | -0.133% | 125,103 | -4.920% |
| 2025-05-07 | 30.68 | 31.31 | 29.65 | 30.12 | +2.484% | 134,790 | -5.046% |
| 2025-05-06 | 30.08 | 30.08 | 29.31 | 29.39 | -3.163% | 84,361 | -2.688% |
| 2025-05-05 | 30.31 | 30.83 | 30.14 | 30.35 | -1.043% | 104,971 | -5.766% |
| 2025-05-02 | 30.56 | 31.06 | 30.56 | 30.67 | +1.054% | 72,572 | -6.749% |
| 2025-05-01 | 30.29 | 30.71 | 30.08 | 30.35 | -0.164% | 95,381 | -5.766% |
| 2025-04-30 | 30.32 | 30.69 | 29.71 | 30.40 | -1.331% | 110,670 | -5.921% |
| 2025-04-29 | 30.50 | 31.02 | 30.43 | 30.81 | +0.621% | 99,863 | -7.173% |
| 2025-04-28 | 30.64 | 30.88 | 30.27 | 30.62 | -0.487% | 76,183 | -6.597% |
| 2025-04-25 | 30.66 | 30.84 | 30.35 | 30.77 | -0.324% | 70,071 | -7.052% |
| 2025-04-24 | 30.69 | 31.19 | 30.36 | 30.87 | +0.619% | 108,218 | -7.353% |
| 2025-04-23 | 31.47 | 31.86 | 30.65 | 30.68 | -0.033% | 81,536 | -6.780% |
| 2025-04-22 | 31.15 | 31.39 | 30.29 | 30.69 | +0.131% | 138,918 | -6.810% |
| 2025-04-21 | 30.89 | 31.21 | 30.27 | 30.65 | -1.920% | 120,253 | -6.688% |
| 2025-04-17 | 30.71 | 31.54 | 30.71 | 31.25 | +1.494% | 128,916 | -8.480% |
| 2025-04-16 | 31.32 | 31.64 | 30.62 | 30.79 | 0.000% | 97,808 | -7.113% |