PINE
Alpine Income Property Trust, Inc
stockNYSE
Market OpenOct 5, 2026 9:54:05 AM EDT
17.49USD-1.103%(-0.19)7,910
14.70Bid20.16Ask5.46SpreadPINE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.65 | 17.65 | 17.49 | 17.49 | -1.075% | 7,910 | 0.000% |
| 2026-10-02 | 17.50 | 17.74 | 17.37 | 17.68 | +1.843% | 124,436 | -1.075% |
| 2026-10-01 | 17.35 | 17.40 | 16.77 | 17.36 | +0.058% | 213,406 | +0.749% |
| 2026-09-30 | 17.44 | 17.49 | 16.97 | 17.35 | +0.173% | 227,858 | +0.807% |
| 2026-09-29 | 16.89 | 17.40 | 16.70 | 17.32 | +2.546% | 264,077 | +0.982% |
| 2026-09-28 | 17.06 | 17.14 | 16.84 | 16.89 | -1.054% | 149,721 | +3.552% |
| 2026-09-25 | 16.90 | 17.16 | 16.62 | 17.07 | +0.530% | 207,401 | +2.460% |
| 2026-09-24 | 16.83 | 17.05 | 16.80 | 16.98 | +0.592% | 145,176 | +3.004% |
| 2026-09-23 | 17.25 | 17.28 | 16.86 | 16.88 | -2.597% | 182,089 | +3.614% |
| 2026-09-22 | 17.58 | 17.70 | 17.27 | 17.33 | -0.858% | 149,830 | +0.923% |
| 2026-09-21 | 17.78 | 17.80 | 17.46 | 17.48 | -1.410% | 166,419 | +0.057% |
| 2026-09-18 | 17.73 | 17.84 | 17.57 | 17.73 | -0.783% | 403,983 | -1.354% |
| 2026-09-17 | 18.00 | 18.17 | 17.80 | 17.87 | -0.722% | 132,945 | -2.126% |
| 2026-09-16 | 18.22 | 18.39 | 17.95 | 18.00 | -1.153% | 178,679 | -2.833% |
| 2026-09-15 | 18.26 | 18.32 | 18.03 | 18.21 | -0.546% | 146,945 | -3.954% |
| 2026-09-14 | 18.35 | 18.42 | 18.14 | 18.31 | 0.000% | 118,671 | -4.478% |
| 2026-09-11 | 18.52 | 18.60 | 18.27 | 18.31 | -0.973% | 133,321 | -4.478% |
| 2026-09-10 | 18.70 | 18.75 | 18.44 | 18.49 | -2.324% | 100,305 | -5.408% |
| 2026-09-09 | 19.36 | 19.84 | 18.79 | 18.93 | -2.573% | 314,559 | -7.607% |
| 2026-09-08 | 19.58 | 19.74 | 19.33 | 19.43 | -1.120% | 92,224 | -9.985% |
| 2026-09-04 | 19.48 | 19.77 | 19.48 | 19.65 | +0.873% | 95,189 | -10.992% |
| 2026-09-03 | 19.50 | 19.58 | 19.31 | 19.48 | +0.154% | 74,161 | -10.216% |
| 2026-09-02 | 19.61 | 19.68 | 19.35 | 19.45 | -0.461% | 101,414 | -10.077% |
| 2026-09-01 | 19.40 | 19.60 | 19.34 | 19.54 | +0.411% | 97,210 | -10.491% |
| 2026-08-31 | 19.46 | 19.51 | 19.23 | 19.46 | -0.358% | 105,389 | -10.123% |
| 2026-08-28 | 19.95 | 19.95 | 19.46 | 19.53 | -0.560% | 72,917 | -10.445% |
| 2026-08-27 | 19.61 | 19.84 | 19.53 | 19.64 | -0.254% | 82,207 | -10.947% |
| 2026-08-26 | 19.71 | 19.82 | 19.50 | 19.69 | -0.101% | 89,039 | -11.173% |
| 2026-08-25 | 20.00 | 20.09 | 19.56 | 19.71 | -1.203% | 78,743 | -11.263% |
| 2026-08-24 | 19.56 | 19.99 | 19.51 | 19.95 | +2.046% | 204,017 | -12.331% |
| 2026-08-21 | 19.75 | 19.75 | 19.36 | 19.55 | -0.408% | 109,871 | -10.537% |
| 2026-08-20 | 19.66 | 19.89 | 19.56 | 19.63 | -0.909% | 88,835 | -10.902% |
| 2026-08-19 | 19.60 | 19.81 | 19.55 | 19.81 | +1.071% | 123,239 | -11.711% |
| 2026-08-18 | 19.60 | 19.74 | 19.52 | 19.60 | +0.051% | 79,593 | -10.765% |
| 2026-08-17 | 19.63 | 19.68 | 19.43 | 19.59 | -0.810% | 70,163 | -10.720% |
| 2026-08-14 | 19.74 | 19.93 | 19.64 | 19.75 | +0.356% | 75,517 | -11.443% |
| 2026-08-13 | 19.65 | 19.96 | 19.59 | 19.68 | +0.306% | 94,664 | -11.128% |
| 2026-08-12 | 19.51 | 19.92 | 19.48 | 19.62 | +0.051% | 90,915 | -10.856% |
| 2026-08-11 | 19.44 | 19.61 | 19.30 | 19.61 | +0.771% | 96,944 | -10.811% |
| 2026-08-10 | 19.92 | 20.02 | 19.37 | 19.46 | -2.603% | 141,588 | -10.123% |
| 2026-08-07 | 19.82 | 20.08 | 19.75 | 19.98 | +0.100% | 89,625 | -12.462% |
| 2026-08-06 | 19.97 | 20.25 | 19.77 | 19.96 | -0.150% | 106,411 | -12.375% |
| 2026-08-05 | 20.05 | 20.22 | 19.72 | 19.99 | -0.250% | 112,912 | -12.506% |
| 2026-08-04 | 20.29 | 20.29 | 20.00 | 20.04 | -1.232% | 129,437 | -12.725% |
| 2026-08-03 | 20.37 | 20.80 | 20.13 | 20.29 | +0.545% | 156,245 | -13.800% |
| 2026-07-31 | 20.30 | 20.37 | 19.96 | 20.18 | -0.591% | 173,495 | -13.330% |
| 2026-07-30 | 20.46 | 20.50 | 20.04 | 20.30 | -0.148% | 150,088 | -13.842% |
| 2026-07-29 | 20.88 | 21.56 | 20.22 | 20.33 | -0.392% | 340,151 | -13.970% |
| 2026-07-28 | 20.53 | 20.53 | 19.75 | 20.41 | -1.114% | 244,472 | -14.307% |
| 2026-07-27 | 20.53 | 20.96 | 20.46 | 20.64 | +0.732% | 168,519 | -15.262% |
| 2026-07-24 | 21.13 | 21.43 | 20.39 | 20.49 | -0.195% | 212,270 | -14.641% |
| 2026-07-23 | 20.72 | 20.98 | 20.43 | 20.53 | -1.676% | 125,711 | -14.808% |
| 2026-07-22 | 21.16 | 21.46 | 20.85 | 20.88 | -1.834% | 129,493 | -16.236% |
| 2026-07-21 | 20.89 | 21.34 | 20.88 | 21.27 | +1.045% | 141,584 | -17.772% |
| 2026-07-20 | 21.88 | 21.99 | 20.88 | 21.05 | -3.218% | 213,825 | -16.912% |
| 2026-07-17 | 21.20 | 21.88 | 21.20 | 21.75 | +2.594% | 221,910 | -19.586% |
| 2026-07-16 | 20.47 | 21.24 | 20.46 | 21.20 | +4.024% | 106,421 | -17.500% |
| 2026-07-15 | 21.00 | 21.19 | 20.37 | 20.38 | -1.116% | 120,625 | -14.181% |
| 2026-07-14 | 20.38 | 20.77 | 20.37 | 20.61 | +1.278% | 108,306 | -15.138% |
| 2026-07-13 | 20.47 | 20.75 | 20.33 | 20.35 | -1.070% | 128,456 | -14.054% |
| 2026-07-10 | 20.50 | 20.70 | 20.41 | 20.57 | +0.587% | 76,574 | -14.973% |
| 2026-07-09 | 20.53 | 20.69 | 20.21 | 20.45 | +0.988% | 91,851 | -14.474% |
| 2026-07-08 | 20.04 | 20.50 | 20.01 | 20.25 | +1.048% | 165,469 | -13.630% |
| 2026-07-07 | 20.55 | 20.90 | 20.04 | 20.04 | -2.387% | 150,073 | -12.725% |
| 2026-07-06 | 20.47 | 20.72 | 20.34 | 20.53 | -0.436% | 136,045 | -14.808% |
| 2026-07-02 | 20.92 | 21.05 | 20.50 | 20.62 | -1.669% | 122,166 | -15.179% |
| 2026-07-01 | 20.84 | 21.15 | 20.69 | 20.97 | +1.012% | 223,007 | -16.595% |
| 2026-06-30 | 20.68 | 20.92 | 20.63 | 20.76 | -2.352% | 201,160 | -15.751% |
| 2026-06-29 | 20.82 | 21.32 | 20.62 | 21.26 | +2.261% | 177,801 | -17.733% |
| 2026-06-26 | 20.28 | 21.20 | 20.25 | 20.79 | +2.667% | 604,219 | -15.873% |
| 2026-06-25 | 20.12 | 21.00 | 19.88 | 20.25 | +0.347% | 305,358 | -13.630% |
| 2026-06-24 | 19.62 | 20.49 | 19.50 | 20.18 | +3.328% | 169,351 | -13.330% |
| 2026-06-23 | 19.40 | 19.59 | 19.01 | 19.53 | +1.402% | 191,417 | -10.445% |
| 2026-06-22 | 19.13 | 19.42 | 19.02 | 19.26 | +0.680% | 155,528 | -9.190% |
| 2026-06-18 | 19.39 | 19.65 | 18.80 | 19.13 | -0.468% | 451,698 | -8.573% |
| 2026-06-17 | 20.00 | 20.21 | 19.04 | 19.22 | -4.331% | 285,346 | -9.001% |
| 2026-06-16 | 20.10 | 20.38 | 20.00 | 20.09 | +0.551% | 198,939 | -12.942% |
| 2026-06-15 | 20.20 | 20.30 | 19.95 | 19.98 | -0.844% | 129,169 | -12.462% |
| 2026-06-12 | 19.86 | 20.19 | 19.70 | 20.15 | +2.025% | 100,783 | -13.201% |
| 2026-06-11 | 20.00 | 20.14 | 19.67 | 19.75 | -2.276% | 82,340 | -11.443% |
| 2026-06-10 | 19.85 | 20.32 | 19.81 | 20.21 | +2.433% | 184,192 | -13.459% |
| 2026-06-09 | 19.61 | 19.90 | 19.43 | 19.73 | +1.387% | 181,583 | -11.353% |
| 2026-06-08 | 19.70 | 19.76 | 19.40 | 19.46 | -1.017% | 121,831 | -10.123% |
| 2026-06-05 | 19.25 | 19.71 | 19.25 | 19.66 | +2.130% | 134,360 | -11.038% |
| 2026-06-04 | 19.27 | 19.41 | 19.00 | 19.25 | +1.209% | 85,818 | -9.143% |
| 2026-06-03 | 19.31 | 19.50 | 18.97 | 19.02 | -2.110% | 106,814 | -8.044% |
| 2026-06-02 | 19.14 | 19.54 | 19.14 | 19.43 | +1.462% | 111,966 | -9.985% |
| 2026-06-01 | 19.28 | 19.44 | 19.10 | 19.15 | -0.623% | 184,670 | -8.668% |
| 2026-05-29 | 19.60 | 19.78 | 19.24 | 19.27 | -1.784% | 105,808 | -9.237% |
| 2026-05-28 | 19.25 | 19.65 | 19.21 | 19.62 | +1.448% | 164,116 | -10.856% |
| 2026-05-27 | 19.62 | 19.67 | 19.28 | 19.34 | -1.226% | 111,708 | -9.566% |
| 2026-05-26 | 19.41 | 19.67 | 19.26 | 19.58 | +1.503% | 181,817 | -10.674% |
| 2026-05-22 | 19.08 | 19.29 | 18.85 | 19.29 | +1.313% | 147,916 | -9.331% |
| 2026-05-21 | 19.11 | 19.26 | 18.85 | 19.04 | -0.366% | 211,989 | -8.141% |
| 2026-05-20 | 19.11 | 19.26 | 19.00 | 19.11 | 0.000% | 316,026 | -8.477% |
| 2026-05-19 | 18.97 | 19.28 | 18.94 | 19.11 | +0.579% | 179,032 | -8.477% |
| 2026-05-18 | 18.93 | 19.19 | 18.89 | 19.00 | +1.442% | 165,811 | -7.947% |
| 2026-05-15 | 18.89 | 19.12 | 18.67 | 18.73 | -1.421% | 99,473 | -6.620% |
| 2026-05-14 | 18.89 | 19.11 | 18.88 | 19.00 | +0.529% | 120,007 | -7.947% |
| 2026-05-13 | 19.05 | 19.19 | 18.80 | 18.90 | -0.995% | 117,664 | -7.460% |
| 2026-05-12 | 19.25 | 19.31 | 19.05 | 19.09 | -0.313% | 89,929 | -8.381% |
| 2026-05-11 | 19.42 | 19.50 | 19.04 | 19.15 | -1.085% | 149,280 | -8.668% |
| 2026-05-08 | 19.51 | 19.84 | 19.26 | 19.36 | -1.426% | 151,418 | -9.659% |
| 2026-05-07 | 19.46 | 19.91 | 19.21 | 19.64 | +0.821% | 215,540 | -10.947% |
| 2026-05-06 | 19.50 | 19.69 | 19.43 | 19.48 | +0.154% | 181,941 | -10.216% |
| 2026-05-05 | 19.65 | 19.71 | 19.37 | 19.45 | -0.765% | 208,795 | -10.077% |
| 2026-05-04 | 19.37 | 19.70 | 19.22 | 19.60 | +1.818% | 453,078 | -10.765% |
| 2026-05-01 | 18.91 | 19.36 | 18.90 | 19.25 | +2.394% | 241,142 | -9.143% |
| 2026-04-30 | 18.95 | 19.25 | 18.76 | 18.80 | -1.519% | 141,922 | -6.968% |
| 2026-04-29 | 19.12 | 19.80 | 18.96 | 19.09 | -1.190% | 178,891 | -8.381% |
| 2026-04-28 | 19.10 | 19.33 | 19.05 | 19.32 | +1.471% | 165,094 | -9.472% |
| 2026-04-27 | 20.03 | 20.03 | 18.94 | 19.04 | -3.984% | 171,773 | -8.141% |
| 2026-04-24 | 20.04 | 20.04 | 19.17 | 19.83 | +0.865% | 216,788 | -11.800% |
| 2026-04-23 | 19.33 | 19.66 | 19.30 | 19.66 | +2.236% | 142,992 | -11.038% |
| 2026-04-22 | 19.49 | 19.61 | 19.23 | 19.23 | -1.182% | 127,980 | -9.048% |
| 2026-04-21 | 19.90 | 19.90 | 19.39 | 19.46 | -2.211% | 107,380 | -10.123% |
| 2026-04-20 | 19.85 | 19.97 | 19.72 | 19.90 | +0.404% | 111,833 | -12.111% |
| 2026-04-17 | 19.75 | 19.89 | 19.61 | 19.82 | +1.226% | 105,587 | -11.756% |
| 2026-04-16 | 19.49 | 19.71 | 19.38 | 19.58 | +0.565% | 76,446 | -10.674% |
| 2026-04-15 | 19.40 | 19.50 | 19.25 | 19.47 | +0.103% | 87,092 | -10.169% |
| 2026-04-14 | 19.16 | 19.49 | 19.16 | 19.45 | +0.829% | 89,311 | -10.077% |
| 2026-04-13 | 19.46 | 19.55 | 19.15 | 19.29 | -1.279% | 106,889 | -9.331% |
| 2026-04-10 | 19.17 | 19.55 | 19.06 | 19.54 | +1.983% | 164,532 | -10.491% |
| 2026-04-09 | 18.71 | 19.22 | 18.61 | 19.16 | +2.405% | 160,244 | -8.716% |
| 2026-04-08 | 18.68 | 18.76 | 18.42 | 18.71 | +1.740% | 140,895 | -6.521% |
| 2026-04-07 | 18.35 | 18.58 | 18.35 | 18.39 | 0.000% | 92,417 | -4.894% |
| 2026-04-06 | 18.30 | 18.65 | 18.22 | 18.39 | 0.000% | 130,554 | -4.894% |
| 2026-04-02 | 18.08 | 18.41 | 17.96 | 18.39 | +1.378% | 89,030 | -4.894% |
| 2026-04-01 | 18.04 | 18.20 | 17.91 | 18.14 | +0.778% | 114,813 | -3.583% |
| 2026-03-31 | 18.19 | 18.31 | 17.95 | 18.00 | 0.000% | 111,806 | -2.833% |
| 2026-03-30 | 18.00 | 18.30 | 17.81 | 18.00 | +0.223% | 169,207 | -2.833% |
| 2026-03-27 | 18.11 | 18.26 | 17.81 | 17.96 | -0.554% | 117,439 | -2.617% |
| 2026-03-26 | 18.15 | 18.50 | 18.00 | 18.06 | -1.365% | 143,661 | -3.156% |
| 2026-03-25 | 18.59 | 18.70 | 18.20 | 18.31 | -0.759% | 119,100 | -4.478% |
| 2026-03-24 | 18.40 | 18.69 | 18.25 | 18.45 | +0.054% | 158,379 | -5.203% |
| 2026-03-23 | 18.35 | 18.77 | 18.25 | 18.44 | +1.152% | 140,582 | -5.152% |
| 2026-03-20 | 19.03 | 19.12 | 18.17 | 18.23 | -4.002% | 253,020 | -4.059% |
| 2026-03-19 | 18.98 | 19.17 | 18.81 | 18.99 | -0.315% | 118,023 | -7.899% |
| 2026-03-18 | 19.27 | 19.42 | 19.02 | 19.05 | -1.090% | 154,633 | -8.189% |
| 2026-03-17 | 19.38 | 19.61 | 19.25 | 19.26 | +2.338% | 218,449 | -9.190% |
| 2026-03-16 | 18.49 | 19.10 | 18.49 | 18.82 | +2.061% | 155,037 | -7.067% |
| 2026-03-13 | 18.73 | 18.87 | 18.41 | 18.44 | -0.753% | 148,276 | -5.152% |
| 2026-03-12 | 18.83 | 18.88 | 18.55 | 18.58 | -2.926% | 137,011 | -5.867% |
| 2026-03-11 | 19.33 | 19.35 | 19.03 | 19.14 | -1.136% | 161,659 | -8.621% |
| 2026-03-10 | 19.35 | 19.73 | 19.29 | 19.36 | -0.463% | 144,430 | -9.659% |
| 2026-03-09 | 19.40 | 19.55 | 19.02 | 19.45 | -0.461% | 246,369 | -10.077% |
| 2026-03-06 | 19.71 | 19.75 | 19.42 | 19.54 | -0.863% | 193,062 | -10.491% |
| 2026-03-05 | 19.53 | 19.73 | 19.36 | 19.71 | +0.922% | 214,394 | -11.263% |
| 2026-03-04 | 19.71 | 19.78 | 19.26 | 19.53 | -0.408% | 353,136 | -10.445% |
| 2026-03-03 | 19.59 | 19.95 | 19.15 | 19.61 | +0.102% | 314,680 | -10.811% |
| 2026-03-02 | 19.63 | 20.10 | 19.41 | 19.59 | -0.659% | 507,289 | -10.720% |
| 2026-02-27 | 19.72 | 19.88 | 19.40 | 19.72 | -0.354% | 502,824 | -11.308% |
| 2026-02-26 | 19.88 | 19.96 | 19.72 | 19.79 | -0.453% | 191,837 | -11.622% |
| 2026-02-25 | 19.98 | 20.09 | 19.71 | 19.88 | -0.501% | 181,369 | -12.022% |
| 2026-02-24 | 20.35 | 20.36 | 19.92 | 19.98 | -0.794% | 177,330 | -12.462% |
| 2026-02-23 | 20.08 | 20.30 | 19.84 | 20.14 | +0.549% | 237,383 | -13.158% |
| 2026-02-20 | 19.87 | 20.14 | 19.82 | 20.03 | +0.150% | 284,036 | -12.681% |
| 2026-02-19 | 20.21 | 20.47 | 19.75 | 20.00 | -1.186% | 150,124 | -12.550% |
| 2026-02-18 | 20.38 | 20.52 | 20.08 | 20.24 | -0.736% | 268,284 | -13.587% |
| 2026-02-17 | 20.62 | 20.71 | 20.16 | 20.39 | -0.682% | 256,242 | -14.223% |
| 2026-02-13 | 20.17 | 20.80 | 20.05 | 20.53 | +2.089% | 272,135 | -14.808% |
| 2026-02-12 | 19.85 | 20.38 | 19.73 | 20.11 | +2.970% | 317,775 | -13.028% |
| 2026-02-11 | 19.85 | 19.90 | 19.50 | 19.53 | -1.612% | 150,865 | -10.445% |
| 2026-02-10 | 19.72 | 20.07 | 19.66 | 19.85 | +1.743% | 246,258 | -11.889% |
| 2026-02-09 | 19.65 | 19.85 | 19.40 | 19.51 | -0.662% | 183,686 | -10.354% |
| 2026-02-06 | 18.83 | 19.90 | 18.72 | 19.64 | +6.277% | 315,433 | -10.947% |
| 2026-02-05 | 18.22 | 18.61 | 17.90 | 18.48 | +2.269% | 198,142 | -5.357% |
| 2026-02-04 | 17.90 | 18.30 | 17.81 | 18.07 | +0.950% | 182,048 | -3.210% |
| 2026-02-03 | 17.64 | 17.99 | 17.60 | 17.90 | +1.359% | 144,194 | -2.291% |
| 2026-02-02 | 17.51 | 17.78 | 17.32 | 17.66 | +0.227% | 150,770 | -0.963% |
| 2026-01-30 | 17.33 | 17.66 | 17.25 | 17.62 | +0.686% | 129,238 | -0.738% |
| 2026-01-29 | 17.31 | 17.62 | 17.17 | 17.50 | +1.626% | 76,841 | -0.057% |
| 2026-01-28 | 17.85 | 18.03 | 17.16 | 17.22 | -3.475% | 191,769 | +1.568% |
| 2026-01-27 | 17.64 | 17.92 | 17.58 | 17.84 | +0.791% | 105,236 | -1.962% |
| 2026-01-26 | 18.26 | 18.26 | 17.54 | 17.70 | -2.854% | 183,820 | -1.186% |
| 2026-01-23 | 17.96 | 18.25 | 17.90 | 18.22 | +1.902% | 131,834 | -4.007% |
| 2026-01-22 | 17.95 | 18.32 | 17.78 | 17.88 | +0.506% | 273,477 | -2.181% |
| 2026-01-21 | 17.50 | 17.80 | 17.40 | 17.79 | +1.483% | 87,494 | -1.686% |
| 2026-01-20 | 17.38 | 17.65 | 17.32 | 17.53 | -0.114% | 137,613 | -0.228% |
| 2026-01-16 | 17.29 | 17.64 | 17.21 | 17.55 | +0.978% | 141,239 | -0.342% |
| 2026-01-15 | 17.05 | 17.50 | 17.00 | 17.38 | +2.537% | 240,514 | +0.633% |
| 2026-01-14 | 17.11 | 17.11 | 16.73 | 16.95 | -0.528% | 138,391 | +3.186% |
| 2026-01-13 | 17.24 | 17.32 | 17.04 | 17.04 | -0.815% | 135,557 | +2.641% |
| 2026-01-12 | 17.00 | 17.30 | 16.89 | 17.18 | +0.999% | 131,408 | +1.804% |
| 2026-01-09 | 17.02 | 17.13 | 16.81 | 17.01 | -0.351% | 210,174 | +2.822% |
| 2026-01-08 | 17.05 | 17.24 | 17.02 | 17.07 | +0.294% | 138,572 | +2.460% |
| 2026-01-07 | 16.93 | 17.03 | 16.79 | 17.02 | +0.770% | 123,926 | +2.761% |
| 2026-01-06 | 16.80 | 16.91 | 16.60 | 16.89 | +1.077% | 134,917 | +3.552% |
| 2026-01-05 | 16.74 | 16.74 | 16.38 | 16.71 | -0.476% | 164,138 | +4.668% |
| 2026-01-02 | 16.73 | 16.81 | 16.38 | 16.79 | +0.419% | 159,313 | +4.169% |
| 2025-12-31 | 16.82 | 16.85 | 16.55 | 16.72 | -0.476% | 101,644 | +4.605% |
| 2025-12-30 | 16.61 | 16.86 | 16.58 | 16.80 | +1.449% | 98,619 | +4.107% |
| 2025-12-29 | 16.50 | 16.66 | 16.41 | 16.56 | +0.669% | 114,964 | +5.616% |
| 2025-12-26 | 16.36 | 16.47 | 16.22 | 16.45 | +0.427% | 62,983 | +6.322% |
| 2025-12-24 | 16.30 | 16.41 | 16.24 | 16.38 | +0.738% | 46,073 | +6.777% |
| 2025-12-23 | 16.36 | 16.49 | 16.26 | 16.26 | -1.215% | 117,788 | +7.565% |
| 2025-12-22 | 16.52 | 16.89 | 16.39 | 16.46 | -0.121% | 152,600 | +6.258% |
| 2025-12-19 | 16.67 | 16.73 | 16.48 | 16.48 | -0.902% | 643,766 | +6.129% |
| 2025-12-18 | 16.89 | 16.94 | 16.41 | 16.63 | -1.423% | 236,524 | +5.171% |
| 2025-12-17 | 16.85 | 16.96 | 16.62 | 16.87 | +0.297% | 188,143 | +3.675% |
| 2025-12-16 | 17.19 | 17.20 | 16.79 | 16.82 | -2.436% | 398,570 | +3.983% |
| 2025-12-15 | 17.12 | 17.36 | 16.89 | 17.24 | +1.471% | 452,782 | +1.450% |
| 2025-12-12 | 17.00 | 17.03 | 16.73 | 16.99 | +0.354% | 187,489 | +2.943% |
| 2025-12-11 | 17.34 | 17.34 | 16.85 | 16.93 | -3.478% | 195,171 | +3.308% |
| 2025-12-10 | 17.79 | 17.88 | 17.45 | 17.54 | -0.398% | 259,908 | -0.285% |
| 2025-12-09 | 17.49 | 17.79 | 17.42 | 17.61 | +0.917% | 179,474 | -0.681% |
| 2025-12-08 | 17.61 | 17.61 | 17.10 | 17.45 | -0.343% | 124,985 | +0.229% |
| 2025-12-05 | 17.31 | 17.55 | 17.28 | 17.51 | +1.039% | 110,319 | -0.114% |
| 2025-12-04 | 17.32 | 17.52 | 17.26 | 17.33 | +0.058% | 93,372 | +0.923% |
| 2025-12-03 | 17.25 | 17.54 | 17.20 | 17.32 | +0.464% | 118,314 | +0.982% |
| 2025-12-02 | 17.20 | 17.44 | 17.00 | 17.24 | +0.760% | 112,161 | +1.450% |
| 2025-12-01 | 17.40 | 17.50 | 17.09 | 17.11 | -1.326% | 228,121 | +2.221% |
| 2025-11-28 | 17.38 | 17.39 | 17.10 | 17.34 | +0.058% | 63,621 | +0.865% |
| 2025-11-26 | 17.34 | 17.50 | 17.14 | 17.33 | -0.345% | 248,284 | +0.923% |
| 2025-11-25 | 17.10 | 17.51 | 17.05 | 17.39 | +2.234% | 249,166 | +0.575% |
| 2025-11-24 | 16.83 | 17.09 | 16.70 | 17.01 | +1.674% | 232,964 | +2.822% |
| 2025-11-21 | 16.44 | 16.93 | 16.29 | 16.73 | +2.199% | 260,138 | +4.543% |
| 2025-11-20 | 16.90 | 16.90 | 16.33 | 16.37 | +1.551% | 171,388 | +6.842% |
| 2025-11-19 | 16.94 | 16.94 | 16.11 | 16.12 | -2.657% | 134,706 | +8.499% |
| 2025-11-18 | 16.46 | 16.70 | 16.20 | 16.56 | +0.791% | 162,693 | +5.616% |
| 2025-11-17 | 16.41 | 16.64 | 16.35 | 16.43 | 0.000% | 117,023 | +6.452% |
| 2025-11-14 | 16.50 | 16.53 | 16.07 | 16.43 | +0.183% | 108,805 | +6.452% |
| 2025-11-13 | 16.48 | 16.52 | 16.22 | 16.40 | -0.485% | 84,250 | +6.646% |
| 2025-11-12 | 16.45 | 16.59 | 16.16 | 16.48 | +1.603% | 132,151 | +6.129% |
| 2025-11-11 | 15.75 | 16.34 | 15.72 | 16.22 | +3.908% | 180,520 | +7.830% |
| 2025-11-10 | 15.47 | 15.73 | 15.29 | 15.61 | +1.561% | 135,330 | +12.044% |
| 2025-11-07 | 15.11 | 15.38 | 15.04 | 15.37 | +2.330% | 90,450 | +13.793% |
| 2025-11-06 | 14.95 | 15.07 | 14.85 | 15.02 | +0.334% | 98,423 | +16.445% |
| 2025-11-05 | 14.55 | 15.00 | 14.51 | 14.97 | +1.217% | 88,043 | +16.834% |
| 2025-11-04 | 14.68 | 14.89 | 14.62 | 14.79 | +1.163% | 83,364 | +18.256% |
| 2025-11-03 | 14.64 | 14.90 | 14.35 | 14.62 | -0.409% | 109,737 | +19.631% |
| 2025-10-31 | 14.55 | 14.75 | 14.35 | 14.68 | +1.311% | 119,752 | +19.142% |
| 2025-10-30 | 14.42 | 14.72 | 14.35 | 14.49 | -0.069% | 69,956 | +20.704% |
| 2025-10-29 | 14.54 | 14.80 | 14.43 | 14.50 | 0.000% | 146,600 | +20.621% |
| 2025-10-28 | 14.27 | 14.54 | 14.10 | 14.50 | +1.399% | 115,488 | +20.621% |
| 2025-10-27 | 13.88 | 14.31 | 13.85 | 14.30 | +3.548% | 176,637 | +22.308% |
| 2025-10-24 | 13.94 | 13.94 | 13.63 | 13.81 | -0.933% | 145,852 | +26.647% |
| 2025-10-23 | 13.91 | 13.94 | 13.76 | 13.94 | +0.795% | 93,291 | +25.466% |
| 2025-10-22 | 13.74 | 13.94 | 13.65 | 13.83 | +0.802% | 90,314 | +26.464% |
| 2025-10-21 | 13.70 | 13.79 | 13.64 | 13.72 | -0.652% | 91,263 | +27.478% |
| 2025-10-20 | 13.86 | 13.98 | 13.77 | 13.81 | -0.361% | 133,780 | +26.647% |
| 2025-10-17 | 13.79 | 13.99 | 13.79 | 13.86 | +0.435% | 72,143 | +26.190% |
| 2025-10-16 | 13.77 | 13.88 | 13.67 | 13.80 | +0.583% | 83,863 | +26.739% |
| 2025-10-15 | 13.72 | 13.84 | 13.57 | 13.72 | +0.073% | 86,349 | +27.478% |
| 2025-10-14 | 13.43 | 13.85 | 13.43 | 13.71 | +1.405% | 100,550 | +27.571% |
| 2025-10-13 | 13.24 | 13.52 | 13.10 | 13.52 | +2.580% | 96,328 | +29.364% |
| 2025-10-10 | 13.29 | 13.41 | 13.18 | 13.18 | -1.051% | 98,552 | +32.701% |
| 2025-10-09 | 13.46 | 13.57 | 13.26 | 13.32 | -1.040% | 101,857 | +31.306% |
| 2025-10-08 | 13.45 | 13.63 | 13.38 | 13.46 | +0.149% | 108,676 | +29.941% |
| 2025-10-07 | 13.69 | 13.86 | 13.42 | 13.44 | -1.683% | 125,983 | +30.134% |
| 2025-10-06 | 14.07 | 14.07 | 13.65 | 13.67 | -2.843% | 133,369 | +27.944% |
| 2025-10-03 | 13.99 | 14.25 | 13.99 | 14.07 | +0.644% | 48,990 | +24.307% |
| 2025-10-02 | 14.25 | 14.25 | 13.95 | 13.98 | -1.688% | 67,910 | +25.107% |
| 2025-10-01 | 14.13 | 14.26 | 14.04 | 14.22 | +0.353% | 82,622 | +22.996% |
| 2025-09-30 | 14.05 | 14.23 | 14.02 | 14.17 | +0.639% | 86,962 | +23.430% |
| 2025-09-29 | 14.05 | 14.10 | 13.96 | 14.08 | 0.000% | 70,501 | +24.219% |
| 2025-09-26 | 14.15 | 14.25 | 14.00 | 14.08 | -0.071% | 61,486 | +24.219% |
| 2025-09-25 | 14.29 | 14.30 | 14.01 | 14.09 | -1.469% | 59,813 | +24.131% |
| 2025-09-24 | 14.36 | 14.36 | 14.20 | 14.30 | -0.487% | 54,709 | +22.308% |
| 2025-09-23 | 14.22 | 14.41 | 14.21 | 14.37 | +0.913% | 56,043 | +21.712% |
| 2025-09-22 | 14.46 | 14.51 | 14.21 | 14.24 | -1.657% | 68,579 | +22.823% |
| 2025-09-19 | 14.68 | 14.68 | 14.42 | 14.48 | -1.093% | 153,162 | +20.787% |
| 2025-09-18 | 14.61 | 14.66 | 14.53 | 14.64 | +0.274% | 74,291 | +19.467% |
| 2025-09-17 | 14.58 | 14.87 | 14.53 | 14.60 | +0.482% | 63,509 | +19.795% |
| 2025-09-16 | 14.73 | 14.78 | 14.50 | 14.53 | -1.291% | 57,114 | +20.372% |
| 2025-09-15 | 14.66 | 14.81 | 14.56 | 14.72 | +0.341% | 52,967 | +18.818% |
| 2025-09-12 | 14.99 | 14.99 | 14.66 | 14.67 | -1.478% | 48,104 | +19.223% |
| 2025-09-11 | 14.92 | 15.09 | 14.86 | 14.89 | -2.807% | 69,859 | +17.461% |
| 2025-09-10 | 15.25 | 15.36 | 15.09 | 15.32 | +0.856% | 114,561 | +14.164% |
| 2025-09-09 | 15.26 | 15.31 | 15.16 | 15.19 | -0.589% | 59,111 | +15.142% |
| 2025-09-08 | 15.59 | 15.59 | 15.24 | 15.28 | -1.228% | 62,676 | +14.463% |
| 2025-09-05 | 15.28 | 15.50 | 15.28 | 15.47 | +1.776% | 79,615 | +13.058% |
| 2025-09-04 | 15.23 | 15.27 | 15.13 | 15.20 | +0.463% | 50,736 | +15.066% |
| 2025-09-03 | 15.15 | 15.28 | 15.12 | 15.13 | -0.395% | 68,209 | +15.598% |
| 2025-09-02 | 15.26 | 15.33 | 15.10 | 15.19 | -0.524% | 90,504 | +15.142% |
| 2025-08-29 | 15.19 | 15.32 | 15.14 | 15.27 | +1.059% | 94,316 | +14.538% |
| 2025-08-28 | 15.18 | 15.38 | 15.04 | 15.11 | -0.657% | 55,022 | +15.751% |
| 2025-08-27 | 15.01 | 15.25 | 14.98 | 15.21 | +1.063% | 68,154 | +14.990% |
| 2025-08-26 | 15.18 | 15.25 | 15.05 | 15.05 | -0.660% | 40,870 | +16.213% |
| 2025-08-25 | 15.17 | 15.26 | 15.11 | 15.15 | -0.394% | 54,862 | +15.446% |
| 2025-08-22 | 15.11 | 15.37 | 15.11 | 15.21 | +1.468% | 67,950 | +14.990% |
| 2025-08-21 | 14.82 | 15.09 | 14.79 | 14.99 | +0.604% | 90,590 | +16.678% |
| 2025-08-20 | 14.90 | 15.05 | 14.77 | 14.90 | 0.000% | 79,194 | +17.383% |
| 2025-08-19 | 14.56 | 14.90 | 14.56 | 14.90 | +2.972% | 80,732 | +17.383% |
| 2025-08-18 | 14.55 | 14.73 | 14.45 | 14.47 | -0.890% | 89,462 | +20.871% |
| 2025-08-15 | 14.62 | 14.67 | 14.48 | 14.60 | -0.409% | 63,038 | +19.795% |
| 2025-08-14 | 14.60 | 15.00 | 14.60 | 14.66 | -0.678% | 82,710 | +19.304% |
| 2025-08-13 | 14.57 | 14.79 | 14.49 | 14.76 | +1.863% | 84,469 | +18.496% |
| 2025-08-12 | 14.36 | 14.52 | 14.22 | 14.49 | +1.542% | 66,300 | +20.704% |
| 2025-08-11 | 14.26 | 14.32 | 14.17 | 14.27 | +0.919% | 70,065 | +22.565% |
| 2025-08-08 | 14.13 | 14.26 | 14.07 | 14.14 | -0.282% | 58,877 | +23.692% |
| 2025-08-07 | 14.20 | 14.38 | 14.05 | 14.18 | -0.141% | 40,547 | +23.343% |
| 2025-08-06 | 14.35 | 14.37 | 14.17 | 14.20 | -0.769% | 63,420 | +23.169% |
| 2025-08-05 | 14.28 | 14.39 | 14.17 | 14.31 | -0.140% | 66,699 | +22.222% |
| 2025-08-04 | 14.17 | 14.40 | 14.15 | 14.33 | +1.415% | 68,023 | +22.052% |
| 2025-08-01 | 14.08 | 14.21 | 14.01 | 14.13 | +0.569% | 94,425 | +23.779% |
| 2025-07-31 | 14.01 | 14.16 | 13.96 | 14.05 | -0.284% | 98,859 | +24.484% |
| 2025-07-30 | 14.37 | 14.45 | 14.02 | 14.09 | -2.961% | 93,624 | +24.131% |
| 2025-07-29 | 14.07 | 14.62 | 14.03 | 14.52 | +4.011% | 133,172 | +20.455% |
| 2025-07-28 | 14.32 | 14.35 | 13.95 | 13.96 | -2.241% | 94,388 | +25.287% |
| 2025-07-25 | 14.61 | 14.70 | 14.10 | 14.28 | -1.245% | 106,050 | +22.479% |
| 2025-07-24 | 14.35 | 14.58 | 14.27 | 14.46 | -0.345% | 88,129 | +20.954% |
| 2025-07-23 | 14.51 | 14.59 | 14.47 | 14.51 | -0.343% | 74,479 | +20.538% |
| 2025-07-22 | 14.43 | 14.68 | 14.43 | 14.56 | +0.831% | 100,856 | +20.124% |
| 2025-07-21 | 14.33 | 14.46 | 14.33 | 14.44 | +0.979% | 80,988 | +21.122% |
| 2025-07-18 | 14.29 | 14.38 | 14.07 | 14.30 | -0.070% | 137,674 | +22.308% |
| 2025-07-17 | 14.33 | 14.43 | 14.24 | 14.31 | -0.487% | 114,855 | +22.222% |
| 2025-07-16 | 14.46 | 14.56 | 14.24 | 14.38 | -0.553% | 110,841 | +21.627% |
| 2025-07-15 | 14.75 | 14.76 | 14.33 | 14.46 | -1.966% | 137,010 | +20.954% |
| 2025-07-14 | 14.55 | 14.77 | 14.55 | 14.75 | +1.097% | 92,947 | +18.576% |
| 2025-07-11 | 14.51 | 14.67 | 14.41 | 14.59 | +0.482% | 189,786 | +19.877% |
| 2025-07-10 | 14.58 | 14.66 | 14.51 | 14.52 | -0.069% | 83,504 | +20.455% |
| 2025-07-09 | 14.81 | 14.89 | 14.52 | 14.53 | -1.558% | 56,081 | +20.372% |
| 2025-07-08 | 14.50 | 14.80 | 14.49 | 14.76 | +1.583% | 155,651 | +18.496% |
| 2025-07-07 | 14.62 | 14.70 | 14.42 | 14.53 | -0.751% | 113,612 | +20.372% |
| 2025-07-03 | 14.62 | 14.73 | 14.58 | 14.64 | +0.343% | 54,916 | +19.467% |
| 2025-07-02 | 14.66 | 14.71 | 14.56 | 14.59 | -0.342% | 79,134 | +19.877% |
| 2025-07-01 | 14.65 | 14.94 | 14.62 | 14.64 | -0.476% | 117,313 | +19.467% |
| 2025-06-30 | 14.82 | 14.87 | 14.65 | 14.71 | -0.474% | 86,070 | +18.899% |
| 2025-06-27 | 14.90 | 14.94 | 14.68 | 14.78 | -0.337% | 192,852 | +18.336% |
| 2025-06-26 | 14.87 | 15.01 | 14.68 | 14.83 | +0.338% | 79,731 | +17.937% |
| 2025-06-25 | 15.13 | 15.13 | 14.74 | 14.78 | -2.699% | 55,860 | +18.336% |
| 2025-06-24 | 15.23 | 15.32 | 15.07 | 15.19 | -0.459% | 40,711 | +15.142% |
| 2025-06-23 | 15.00 | 15.29 | 15.00 | 15.26 | +1.733% | 44,741 | +14.613% |
| 2025-06-20 | 15.11 | 15.19 | 14.93 | 15.00 | -0.332% | 67,844 | +16.600% |
| 2025-06-18 | 15.01 | 15.15 | 14.97 | 15.05 | +0.266% | 48,845 | +16.213% |
| 2025-06-17 | 14.85 | 15.04 | 14.80 | 15.01 | +0.874% | 37,449 | +16.522% |
| 2025-06-16 | 14.85 | 15.00 | 14.74 | 14.88 | +0.473% | 70,307 | +17.540% |
| 2025-06-13 | 14.83 | 14.90 | 14.70 | 14.81 | -0.870% | 77,014 | +18.096% |
| 2025-06-12 | 15.25 | 15.39 | 14.93 | 14.94 | -3.799% | 75,082 | +17.068% |
| 2025-06-11 | 15.65 | 15.70 | 15.43 | 15.53 | -0.257% | 93,146 | +12.621% |
| 2025-06-10 | 15.55 | 15.68 | 15.42 | 15.57 | +0.777% | 85,504 | +12.331% |
| 2025-06-09 | 15.36 | 15.48 | 15.23 | 15.45 | +0.455% | 84,351 | +13.204% |
| 2025-06-06 | 15.39 | 15.47 | 15.16 | 15.38 | +0.326% | 56,841 | +13.719% |
| 2025-06-05 | 15.17 | 15.34 | 15.02 | 15.33 | +0.723% | 80,274 | +14.090% |
| 2025-06-04 | 15.44 | 15.52 | 15.16 | 15.22 | -1.806% | 66,115 | +14.915% |
| 2025-06-03 | 15.40 | 15.53 | 15.33 | 15.50 | +0.389% | 60,088 | +12.839% |
| 2025-06-02 | 15.25 | 15.44 | 15.18 | 15.44 | +0.783% | 211,854 | +13.277% |
| 2025-05-30 | 15.33 | 15.39 | 15.24 | 15.32 | -0.195% | 57,288 | +14.164% |
| 2025-05-29 | 15.19 | 15.37 | 15.16 | 15.35 | +1.120% | 93,938 | +13.941% |
| 2025-05-28 | 15.13 | 15.18 | 14.97 | 15.18 | +0.397% | 66,563 | +15.217% |
| 2025-05-27 | 14.90 | 15.14 | 14.85 | 15.12 | +1.477% | 59,628 | +15.675% |
| 2025-05-23 | 14.66 | 14.93 | 14.66 | 14.90 | +0.608% | 60,151 | +17.383% |
| 2025-05-22 | 14.80 | 14.95 | 14.77 | 14.81 | -0.403% | 51,033 | +18.096% |
| 2025-05-21 | 15.05 | 15.05 | 14.81 | 14.87 | -1.848% | 55,626 | +17.619% |
| 2025-05-20 | 15.18 | 15.27 | 15.11 | 15.15 | -0.656% | 46,387 | +15.446% |
| 2025-05-19 | 15.07 | 15.30 | 15.07 | 15.25 | +0.066% | 56,028 | +14.689% |
| 2025-05-16 | 15.05 | 15.28 | 15.05 | 15.24 | +1.262% | 74,694 | +14.764% |
| 2025-05-15 | 14.77 | 15.10 | 14.77 | 15.05 | +1.896% | 69,341 | +16.213% |
| 2025-05-14 | 15.05 | 15.17 | 14.65 | 14.77 | -2.185% | 85,004 | +18.416% |
| 2025-05-13 | 15.32 | 15.35 | 15.06 | 15.10 | -1.048% | 73,562 | +15.828% |
| 2025-05-12 | 15.41 | 15.45 | 15.11 | 15.26 | +0.527% | 102,934 | +14.613% |
| 2025-05-09 | 15.06 | 15.23 | 15.00 | 15.18 | +0.931% | 44,518 | +15.217% |
| 2025-05-08 | 15.17 | 15.23 | 14.94 | 15.04 | -0.726% | 50,514 | +16.290% |
| 2025-05-07 | 15.31 | 15.41 | 15.10 | 15.15 | -0.525% | 57,328 | +15.446% |
| 2025-05-06 | 15.16 | 15.35 | 15.10 | 15.23 | +0.066% | 61,685 | +14.839% |
| 2025-05-05 | 15.37 | 15.50 | 15.20 | 15.22 | -1.552% | 38,360 | +14.915% |
| 2025-05-02 | 15.40 | 15.51 | 15.23 | 15.46 | +0.259% | 71,022 | +13.131% |
| 2025-05-01 | 15.45 | 15.49 | 15.27 | 15.42 | -0.194% | 53,184 | +13.424% |
| 2025-04-30 | 15.46 | 15.68 | 15.28 | 15.45 | -0.771% | 78,447 | +13.204% |
| 2025-04-29 | 15.38 | 15.72 | 15.38 | 15.57 | +1.104% | 84,248 | +12.331% |
| 2025-04-28 | 15.49 | 15.63 | 15.23 | 15.40 | -0.517% | 101,528 | +13.571% |
| 2025-04-25 | 15.80 | 15.95 | 14.91 | 15.48 | -4.914% | 174,524 | +12.984% |
| 2025-04-24 | 16.34 | 16.44 | 16.26 | 16.28 | -0.367% | 51,911 | +7.432% |
| 2025-04-23 | 16.65 | 16.65 | 16.33 | 16.34 | -1.388% | 51,283 | +7.038% |
| 2025-04-22 | 16.55 | 16.68 | 16.39 | 16.57 | +0.729% | 56,946 | +5.552% |
| 2025-04-21 | 16.42 | 16.55 | 16.26 | 16.45 | -0.121% | 60,208 | +6.322% |
| 2025-04-17 | 16.34 | 16.62 | 16.34 | 16.47 | +0.366% | 78,110 | +6.193% |
| 2025-04-16 | 16.20 | 16.60 | 16.16 | 16.41 | +1.673% | 110,186 | +6.581% |
| 2025-04-15 | 16.05 | 16.36 | 16.05 | 16.14 | 0.000% | 85,939 | +8.364% |