Dark

IRTC
iRhythm Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:48 PM EDT

109.19USD-2.291%(-2.56)690,926

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:26:30 AM EDT

112.25USD+0.447%(+0.50)1,246

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	112.0500	112.4600	108.5800	109.3300	-2.166%	690,926	0.000%
2026-09-17	112.4700	113.4450	111.1900	111.7500	-0.063%	365,441	-2.166%
2026-09-16	111.8400	114.2200	111.1300	111.8200	-0.054%	479,691	-2.227%
2026-09-15	113.7900	115.1600	110.8100	111.8800	-2.476%	452,262	-2.279%
2026-09-14	113.1700	115.4800	112.4500	114.7200	+2.953%	606,283	-4.698%
2026-09-11	114.8200	116.0100	110.2000	111.4300	-1.285%	524,568	-1.885%
2026-09-10	118.0800	121.5500	112.3300	112.8800	-5.595%	727,314	-3.145%
2026-09-09	121.1900	124.9100	119.0300	119.5700	-2.184%	978,832	-8.564%
2026-09-08	121.3800	123.9300	119.9400	122.2400	-0.674%	480,093	-10.561%
2026-09-04	121.4700	123.5200	120.5650	123.0700	-0.292%	444,544	-11.164%
2026-09-03	124.4300	125.3500	120.7800	123.4300	+0.772%	430,064	-11.423%
2026-09-02	121.8300	125.8600	121.6250	122.4850	+0.110%	338,409	-10.740%
2026-09-01	119.4500	124.7200	117.4450	122.3500	+2.867%	597,770	-10.642%
2026-08-31	118.6200	119.9300	115.7700	118.9400	-1.089%	480,681	-8.080%
2026-08-28	117.2300	121.2000	115.0400	120.2500	+3.370%	439,399	-9.081%
2026-08-27	117.6600	120.3800	115.9800	116.3300	-2.367%	402,567	-6.017%
2026-08-26	121.2400	122.6300	117.5900	119.1500	-3.201%	467,751	-8.242%
2026-08-25	124.3400	125.6200	122.5000	123.0900	-1.725%	353,486	-11.179%
2026-08-24	129.0100	129.9500	125.0500	125.2500	-2.544%	363,438	-12.711%
2026-08-21	129.4500	129.6600	125.7250	128.5200	+0.422%	451,635	-14.932%
2026-08-20	124.5900	128.8050	123.9700	127.9800	+2.589%	673,230	-14.573%
2026-08-19	117.3800	124.9300	115.9700	124.7500	+8.252%	609,543	-12.361%
2026-08-18	116.9700	120.3400	114.9450	115.2400	-1.437%	570,577	-5.128%
2026-08-17	124.8500	126.3500	115.9850	116.9200	-7.529%	752,977	-6.492%
2026-08-14	123.4500	128.0000	120.5400	126.4400	+2.663%	485,075	-13.532%
2026-08-13	126.4400	126.7900	123.0100	123.1600	-1.747%	534,239	-11.229%
2026-08-12	120.0800	126.2200	120.0000	125.3500	+2.856%	982,036	-12.780%
2026-08-11	123.7400	125.9500	120.1501	121.8700	-2.332%	627,269	-10.290%
2026-08-10	126.5000	128.0000	121.4150	124.7800	-2.394%	1,070,998	-12.382%
2026-08-07	131.5700	136.6950	123.5600	127.8400	-0.219%	1,827,568	-14.479%
2026-08-06	122.8200	128.4800	122.1100	128.1200	+2.908%	1,206,112	-14.666%
2026-08-05	125.2300	130.0000	123.7000	124.5000	-2.069%	517,233	-12.185%
2026-08-04	124.0000	127.7900	124.0000	127.1300	+1.981%	636,372	-14.001%
2026-08-03	119.3700	124.8300	118.0850	124.6600	+6.392%	704,840	-12.297%
2026-07-31	117.4900	120.1100	116.5000	117.1700	-1.604%	469,835	-6.691%
2026-07-30	120.0000	122.9000	118.3500	119.0800	-2.744%	728,458	-8.188%
2026-07-29	116.3100	123.7500	116.3100	122.4400	+4.320%	917,999	-10.707%
2026-07-28	113.8300	118.3300	113.8300	117.3700	+4.654%	492,699	-6.850%
2026-07-27	110.8100	114.5050	110.8100	112.1500	+2.701%	427,510	-2.514%
2026-07-24	109.1200	109.8400	106.3901	109.2000	+1.421%	317,847	+0.119%
2026-07-23	107.0000	107.9200	105.6800	107.6700	+1.508%	383,691	+1.542%
2026-07-22	108.6700	109.2800	105.2750	106.0700	-2.688%	334,408	+3.073%
2026-07-21	109.8200	111.5450	108.7800	109.0000	-2.128%	369,770	+0.303%
2026-07-20	110.6800	113.1000	109.4100	111.3700	+0.442%	316,648	-1.832%
2026-07-17	113.9400	114.9900	108.3000	110.8800	-3.875%	681,247	-1.398%
2026-07-16	113.7900	120.4797	111.0000	115.3500	+1.845%	471,997	-5.219%
2026-07-15	111.7800	115.7700	110.0000	113.2600	+0.631%	383,863	-3.470%
2026-07-14	116.8700	117.6100	111.0300	112.5500	-5.165%	534,297	-2.861%
2026-07-13	117.5400	118.7400	115.1100	118.6800	+2.196%	617,077	-7.878%
2026-07-10	118.0800	118.0800	114.4700	116.1300	-1.514%	478,542	-5.856%
2026-07-09	125.1600	125.1600	116.0300	117.9150	-5.924%	702,979	-7.281%
2026-07-08	124.7950	126.4400	121.9700	125.3400	+0.200%	839,862	-12.773%
2026-07-07	127.9200	129.8900	124.2100	125.0900	-0.746%	547,714	-12.599%
2026-07-06	126.1700	127.3800	122.7700	126.0300	-0.356%	740,324	-13.251%
2026-07-02	124.7100	128.4350	123.2100	126.4800	+1.566%	557,663	-13.559%
2026-07-01	120.6500	125.6800	119.8000	124.5300	+4.691%	628,303	-12.206%
2026-06-30	117.7500	119.1900	114.2750	118.9500	+0.448%	491,582	-8.087%
2026-06-29	117.8400	122.5200	117.8400	118.4200	-0.395%	528,567	-7.676%
2026-06-26	116.4900	121.8899	114.4375	118.8900	+2.500%	1,277,374	-8.041%
2026-06-25	111.6200	117.8400	110.1225	115.9900	+3.130%	883,884	-5.742%
2026-06-24	111.3700	114.1100	108.5275	112.4700	+2.134%	482,914	-2.792%
2026-06-23	106.0500	112.5600	104.3801	110.1200	+5.187%	837,803	-0.717%
2026-06-22	104.8500	105.4350	102.0200	104.6900	+0.038%	304,021	+4.432%
2026-06-18	101.7900	105.0500	100.8458	104.6500	+2.810%	626,318	+4.472%
2026-06-17	107.8500	108.1550	101.1000	101.7900	-6.477%	1,244,385	+7.407%
2026-06-16	113.8600	114.8850	107.7800	108.8400	-4.325%	447,201	+0.450%
2026-06-15	114.6400	115.3200	112.3900	113.7600	+0.097%	204,671	-3.894%
2026-06-12	112.2700	114.2600	109.9700	113.6500	+0.870%	290,615	-3.801%
2026-06-11	113.8700	114.7500	110.2100	112.6700	-1.115%	354,030	-2.964%
2026-06-10	113.8300	118.0800	113.3500	113.9400	+0.097%	491,358	-4.046%
2026-06-09	108.0600	114.2000	107.8000	113.8300	+6.155%	583,416	-3.953%
2026-06-08	108.2100	111.2550	106.9900	107.2300	-0.809%	573,217	+1.958%
2026-06-05	109.0000	109.5900	106.1200	108.1050	+0.703%	556,010	+1.133%
2026-06-04	105.9000	113.1400	104.7900	107.3500	+2.668%	830,928	+1.844%
2026-06-03	105.2800	108.9500	101.7500	104.5600	-0.891%	657,638	+4.562%
2026-06-02	108.1900	109.0000	104.3300	105.5000	-3.362%	652,401	+3.630%
2026-06-01	111.8800	114.3500	109.0200	109.1700	-4.153%	430,939	+0.147%
2026-05-29	115.6100	117.4100	113.6150	113.9000	-1.479%	320,374	-4.012%
2026-05-28	111.3900	118.6900	110.0250	115.6100	+3.788%	674,776	-5.432%
2026-05-27	115.1100	115.1100	108.9450	111.3900	-2.674%	768,699	-1.849%
2026-05-26	116.3300	117.4550	113.2400	114.4500	-1.810%	485,611	-4.474%
2026-05-22	118.0900	123.1510	112.8600	116.5600	-1.111%	462,964	-6.203%
2026-05-21	116.3100	118.3200	113.7100	117.8700	+0.744%	234,202	-7.245%
2026-05-20	116.1500	119.0000	114.2101	117.0000	+2.776%	337,526	-6.556%
2026-05-19	111.3500	115.9700	108.8100	113.8400	+2.614%	663,259	-3.962%
2026-05-18	115.0300	118.4100	110.0200	110.9400	-2.684%	813,197	-1.451%
2026-05-15	114.3400	116.9900	113.7800	114.0000	-0.140%	660,878	-4.096%
2026-05-14	116.5900	116.5900	112.5000	114.1600	-0.436%	370,974	-4.231%
2026-05-13	117.1550	117.1800	112.7200	114.6600	-3.085%	315,585	-4.649%
2026-05-12	117.5800	119.9500	115.3000	118.3100	+1.258%	625,498	-7.590%
2026-05-11	120.5300	122.7850	115.5600	116.8400	-3.166%	485,408	-6.428%
2026-05-08	124.6800	125.0850	118.0000	120.6600	-3.372%	423,140	-9.390%
2026-05-07	117.6900	128.7700	117.0200	124.8700	+6.092%	704,710	-12.445%
2026-05-06	118.2700	118.9925	113.8500	117.7000	-0.347%	562,370	-7.111%
2026-05-05	119.1800	119.1800	115.6300	118.1100	-0.898%	542,084	-7.434%
2026-05-04	120.8000	122.9050	116.9500	119.1800	-1.341%	745,287	-8.265%
2026-05-01	126.8200	129.9700	116.8650	120.8000	-6.473%	1,336,115	-9.495%
2026-04-30	120.4800	129.4500	119.3467	129.1600	+6.965%	1,089,455	-15.353%
2026-04-29	125.4400	125.7200	117.2300	120.7500	-3.739%	491,422	-9.458%
2026-04-28	126.3800	128.2100	123.8650	125.4400	-0.413%	477,322	-12.843%
2026-04-27	122.3800	128.9000	120.2400	125.9600	+2.951%	572,497	-13.203%
2026-04-24	120.6000	122.5400	119.4600	122.3500	+0.733%	165,853	-10.642%
2026-04-23	120.7800	122.4800	119.4200	121.4600	-0.402%	220,817	-9.987%
2026-04-22	119.9100	122.7400	118.0000	121.9500	+2.582%	218,472	-10.349%
2026-04-21	124.7300	124.8900	118.7700	118.8800	-4.827%	494,421	-8.033%
2026-04-20	124.1500	126.0000	123.2300	124.9100	-0.327%	293,063	-12.473%
2026-04-17	124.9900	128.1200	124.5900	125.3200	+2.210%	398,123	-12.759%
2026-04-16	123.9500	124.3400	119.4700	122.6100	-1.447%	375,424	-10.831%
2026-04-15	122.2700	126.0800	121.6400	124.4100	+0.958%	270,951	-12.121%
2026-04-14	121.0500	125.1900	120.9600	123.2300	+2.308%	475,932	-11.280%
2026-04-13	115.0600	120.4600	114.5300	120.4500	+4.521%	384,493	-9.232%
2026-04-10	117.6000	118.3150	114.2625	115.2400	-2.471%	305,217	-5.128%
2026-04-09	118.9800	120.8725	116.8150	118.1600	-1.934%	348,267	-7.473%
2026-04-08	124.0300	125.0000	119.8200	120.4900	+1.568%	462,110	-9.262%
2026-04-07	116.4700	119.2400	114.5450	118.6300	+1.203%	384,778	-7.840%
2026-04-06	116.8000	117.6400	115.2500	117.2200	+0.360%	354,460	-6.731%
2026-04-02	115.5700	119.4900	112.9800	116.8000	-1.201%	344,788	-6.396%
2026-04-01	119.6200	122.3100	117.4200	118.2200	+0.169%	585,259	-7.520%
2026-03-31	115.0500	119.2375	113.3350	118.0200	+3.336%	421,904	-7.363%
2026-03-30	118.3700	120.7400	113.8100	114.2100	-3.294%	812,906	-4.273%
2026-03-27	121.6200	122.4700	117.0100	118.1000	-3.827%	463,871	-7.426%
2026-03-26	121.2000	124.4000	119.9300	122.8000	+0.829%	405,988	-10.969%
2026-03-25	120.0000	122.5100	118.8650	121.7900	+2.612%	636,763	-10.231%
2026-03-24	117.5100	119.8500	116.2550	118.6900	+0.466%	444,572	-7.886%
2026-03-23	119.6500	121.2350	117.6400	118.1400	+1.600%	513,265	-7.457%
2026-03-20	118.1200	118.1200	115.1100	116.2800	-1.274%	611,632	-5.977%
2026-03-19	117.5500	119.9400	115.6450	117.7800	+0.384%	336,001	-7.174%
2026-03-18	116.0100	117.9800	113.4300	117.3300	-0.170%	657,877	-6.818%
2026-03-17	113.9500	117.7800	113.8500	117.5300	+3.305%	893,329	-6.977%
2026-03-16	114.3000	116.4200	112.8500	113.7700	+0.681%	674,963	-3.903%
2026-03-13	115.0000	116.5300	112.3100	113.0000	-1.456%	649,420	-3.248%
2026-03-12	118.0800	120.7000	113.8100	114.6700	-4.154%	647,990	-4.657%
2026-03-11	120.7300	122.6600	119.5000	119.6400	-0.738%	510,453	-8.618%
2026-03-10	123.5700	123.8000	120.1400	120.5300	-2.602%	405,252	-9.292%
2026-03-09	121.6200	124.2300	119.7500	123.7500	+0.129%	523,650	-11.653%
2026-03-06	126.7700	128.8900	122.2001	123.5900	-2.647%	637,582	-11.538%
2026-03-05	127.0900	128.9900	125.2800	126.9500	-0.782%	773,802	-13.879%
2026-03-04	125.9700	133.9300	125.9700	127.9500	+1.669%	1,383,601	-14.553%
2026-03-03	125.3700	128.5300	119.4800	125.8500	-2.032%	593,038	-13.127%
2026-03-02	129.0500	131.2850	123.7501	128.4600	-3.955%	1,269,476	-14.892%
2026-02-27	137.7400	141.4600	132.0700	133.7500	-4.587%	708,538	-18.258%
2026-02-26	137.2500	140.6700	136.0100	140.1800	+3.149%	390,053	-22.007%
2026-02-25	136.6400	138.2900	133.4600	135.9000	-0.875%	507,440	-19.551%
2026-02-24	140.9100	141.7200	135.5300	137.1000	-2.917%	676,568	-20.255%
2026-02-23	148.1300	148.1800	138.0250	141.2200	-6.452%	943,522	-22.582%
2026-02-20	155.3600	164.6900	142.9900	150.9600	-4.985%	1,950,613	-27.577%
2026-02-19	154.0300	159.6400	151.4600	158.8800	+3.269%	794,354	-31.187%
2026-02-18	149.7300	156.4100	149.1100	153.8500	+3.728%	511,989	-28.937%
2026-02-17	143.5400	149.8500	142.5100	148.3200	+2.850%	508,904	-26.288%
2026-02-13	148.4200	151.7661	143.9450	144.2100	-2.830%	485,447	-24.187%
2026-02-12	153.5100	157.2800	147.7100	148.4100	-2.432%	710,299	-26.332%
2026-02-11	152.2200	152.3500	146.8850	152.1100	-0.072%	306,857	-28.124%
2026-02-10	149.4700	153.8100	147.2750	152.2200	+2.505%	443,163	-28.176%
2026-02-09	147.1400	151.5200	144.7900	148.5000	+1.386%	692,452	-26.377%
2026-02-06	148.5000	150.3100	146.1000	146.4700	-0.191%	893,358	-25.357%
2026-02-05	153.4400	154.8500	145.4200	146.7500	-3.745%	1,013,520	-25.499%
2026-02-04	161.4500	161.4500	149.4350	152.4600	-5.480%	924,989	-28.289%
2026-02-03	155.1100	162.2650	155.1100	161.3000	+3.577%	752,402	-32.219%
2026-02-02	153.5900	160.9900	150.9000	155.7300	+0.790%	519,048	-29.795%
2026-01-30	150.0000	155.2600	148.4800	154.5100	+3.705%	766,942	-29.241%
2026-01-29	152.0000	153.4200	148.1400	148.9900	-1.880%	751,051	-26.619%
2026-01-28	156.7900	158.1700	151.5100	151.8450	-3.012%	843,672	-27.999%
2026-01-27	160.3100	162.0700	153.0500	156.5600	-3.131%	1,000,066	-30.167%
2026-01-26	159.2700	162.3950	159.2700	161.6200	+0.798%	285,808	-32.354%
2026-01-23	162.6100	164.2500	158.9000	160.3400	-2.700%	411,336	-31.814%
2026-01-22	164.3300	165.9050	162.4200	164.7900	+0.697%	432,067	-33.655%
2026-01-21	166.7400	166.9900	162.3301	163.6500	-1.178%	432,732	-33.193%
2026-01-20	164.3400	167.5825	160.8400	165.6000	-0.933%	500,698	-33.979%
2026-01-16	169.9800	173.4800	164.4100	167.1600	-2.837%	762,255	-34.596%
2026-01-15	166.1300	174.3600	166.0100	172.0400	+5.391%	970,175	-36.451%
2026-01-14	156.6100	165.4100	153.8000	163.2400	+5.018%	1,435,697	-33.025%
2026-01-13	167.7000	167.7000	149.8500	155.4400	-8.018%	2,114,020	-29.664%
2026-01-12	176.2800	179.8300	157.0000	168.9900	-5.818%	1,454,170	-35.304%
2026-01-09	189.2500	190.0000	178.9900	179.4300	-5.189%	1,107,007	-39.068%
2026-01-08	187.0500	189.2500	186.0100	189.2500	+0.993%	162,181	-42.230%
2026-01-07	186.0600	191.4000	184.8400	187.3900	+1.303%	314,036	-41.656%
2026-01-06	184.6100	187.7700	183.6400	184.9800	+0.320%	277,551	-40.896%
2026-01-05	176.5300	186.4500	175.8400	184.3900	+5.233%	327,882	-40.707%
2026-01-02	176.9700	178.0400	173.4600	175.2200	-1.251%	174,495	-37.604%
2025-12-31	178.6900	180.0000	176.7575	177.4400	-0.633%	173,692	-38.385%
2025-12-30	177.6900	178.9628	177.2350	178.5700	-0.017%	202,229	-38.775%
2025-12-29	176.3600	178.7400	176.1800	178.6000	+1.133%	294,393	-38.785%
2025-12-26	177.4000	178.1400	175.9900	176.6000	+0.455%	273,740	-38.092%
2025-12-24	177.2100	178.6050	175.7900	175.8000	-1.485%	182,141	-37.810%
2025-12-23	179.3300	180.4000	176.8900	178.4500	-0.668%	537,005	-38.734%
2025-12-22	175.1300	182.3800	174.6000	179.6500	+3.146%	458,915	-39.143%
2025-12-19	168.7400	178.0650	168.7400	174.1700	+3.377%	822,608	-37.228%
2025-12-18	168.3100	173.2500	166.4900	168.4800	+0.657%	538,068	-35.108%
2025-12-17	167.9300	170.4700	166.9950	167.3800	-0.310%	305,758	-34.682%
2025-12-16	168.8000	170.5700	166.5600	167.9000	-0.651%	536,513	-34.884%
2025-12-15	168.5800	172.6450	168.1300	169.0000	+0.101%	456,846	-35.308%
2025-12-12	169.0000	172.2800	167.0700	168.8300	-0.160%	518,059	-35.243%
2025-12-11	173.4500	174.4200	169.0800	169.1000	-1.897%	525,567	-35.346%
2025-12-10	172.7000	176.1400	166.7600	172.3700	-0.726%	601,785	-36.572%
2025-12-09	173.9100	177.3200	172.5400	173.6300	+0.173%	363,232	-37.033%
2025-12-08	178.5700	178.5700	171.2400	173.3300	-2.826%	331,774	-36.924%
2025-12-05	180.9000	181.5100	176.4500	178.3700	-1.643%	401,111	-38.706%
2025-12-04	182.0400	184.0300	179.1800	181.3500	-0.923%	390,147	-39.713%
2025-12-03	181.1800	187.9800	179.6350	183.0400	+0.643%	339,904	-40.270%
2025-12-02	184.8300	187.0200	180.3550	181.8700	-0.476%	329,272	-39.886%
2025-12-01	183.9200	186.8700	181.5750	182.7400	-2.803%	356,572	-40.172%
2025-11-28	189.2300	190.6650	183.9700	188.0100	+0.723%	164,198	-41.849%
2025-11-26	188.3000	192.4700	186.0200	186.6600	-0.871%	309,355	-41.428%
2025-11-25	183.1800	189.7300	181.9700	188.3000	+2.778%	615,302	-41.938%
2025-11-24	179.8500	187.2500	178.6600	183.2100	+3.031%	649,350	-40.325%
2025-11-21	169.1800	180.3100	169.1800	177.8200	+4.785%	510,827	-38.516%
2025-11-20	170.5800	174.3300	167.9500	169.7000	+1.501%	546,017	-35.575%
2025-11-19	170.0400	171.3750	166.0700	167.1900	-1.462%	465,124	-34.607%
2025-11-18	167.2800	174.6550	164.5100	169.6700	+1.289%	551,278	-35.563%
2025-11-17	168.0000	168.2900	155.0000	167.5100	-1.938%	1,010,016	-34.732%
2025-11-14	166.6400	171.0900	162.3500	170.8200	+1.377%	601,999	-35.997%
2025-11-13	183.3000	184.4900	168.5000	168.5000	-5.929%	653,474	-35.116%
2025-11-12	177.9900	181.3750	177.3800	179.1200	+1.594%	656,118	-38.963%
2025-11-11	177.8000	182.6150	174.9850	176.3100	+0.006%	704,602	-37.990%
2025-11-10	175.8100	179.0300	171.7500	176.3000	+0.974%	419,891	-37.986%
2025-11-07	177.6800	178.7450	171.7200	174.6000	-1.578%	365,527	-37.383%
2025-11-06	180.5100	183.3900	173.7000	177.4000	-1.712%	374,600	-38.371%
2025-11-05	181.2700	181.2700	176.3400	180.4900	-0.337%	370,275	-39.426%
2025-11-04	182.6800	185.0400	177.7400	181.1000	-2.108%	501,784	-39.630%
2025-11-03	184.8100	189.3150	180.0000	185.0000	-1.228%	605,306	-40.903%
2025-10-31	207.4400	212.0000	185.9000	187.3000	+1.727%	1,384,918	-41.628%
2025-10-30	184.0000	188.6900	181.4200	184.1200	-0.631%	562,198	-40.620%
2025-10-29	183.5300	190.8600	183.5300	185.2900	+1.434%	456,224	-40.995%
2025-10-28	181.6800	188.5300	181.0000	182.6700	-0.022%	472,722	-40.149%
2025-10-27	180.2400	183.7700	179.9300	182.7100	+1.163%	262,639	-40.162%
2025-10-24	184.4000	185.7800	180.1500	180.6100	-0.911%	260,273	-39.466%
2025-10-23	176.7400	183.4699	175.6000	182.2700	+3.053%	344,348	-40.018%
2025-10-22	179.5900	180.7800	174.0900	176.8700	-0.735%	410,794	-38.186%
2025-10-21	182.2500	182.3500	176.5275	178.1800	-2.233%	360,558	-38.641%
2025-10-20	182.3600	183.2550	177.4750	182.2500	+0.248%	188,120	-40.011%
2025-10-17	180.4000	182.5920	179.1550	181.8000	+0.431%	287,857	-39.862%
2025-10-16	177.7300	183.1150	173.2900	181.0200	+3.045%	267,171	-39.603%
2025-10-15	176.8400	181.6400	175.0000	175.6700	-0.662%	399,502	-37.764%
2025-10-14	177.4000	180.2700	175.0700	176.8400	-0.299%	337,279	-38.176%
2025-10-13	177.8600	180.8050	176.9950	177.3700	+0.664%	228,524	-38.360%
2025-10-10	178.0800	180.4200	176.0100	176.2000	-0.204%	216,738	-37.951%
2025-10-09	178.3700	182.6000	176.0000	176.5600	-1.363%	403,381	-38.078%
2025-10-08	178.6000	179.2800	175.8050	179.0000	+0.777%	291,591	-38.922%
2025-10-07	176.7800	179.9999	175.8000	177.6200	+1.067%	323,737	-38.447%
2025-10-06	176.0300	180.0000	174.3650	175.7450	+0.077%	272,421	-37.791%
2025-10-03	173.6900	177.5300	173.6900	175.6100	+1.036%	261,284	-37.743%
2025-10-02	168.2900	174.1800	167.4500	173.8100	+3.798%	329,072	-37.098%
2025-10-01	171.8400	172.3450	157.2500	167.4500	-2.640%	453,789	-34.709%
2025-09-30	169.5000	172.7900	166.4250	171.9900	+1.469%	236,450	-36.432%
2025-09-29	173.3300	174.2100	169.1201	169.5000	-0.767%	232,855	-35.499%
2025-09-26	171.1900	172.3400	168.9900	170.8100	-0.333%	128,344	-35.993%
2025-09-25	171.0500	172.8600	168.3200	171.3800	-1.466%	227,698	-36.206%
2025-09-24	174.8400	177.7925	171.7400	173.9300	-0.872%	313,411	-37.141%
2025-09-23	182.9800	184.5400	175.4500	175.4600	-5.018%	1,078,136	-37.690%
2025-09-22	174.8800	185.3400	174.8400	184.7300	+5.548%	396,301	-40.816%
2025-09-19	176.5200	178.2600	174.5300	175.0200	-0.782%	533,060	-37.533%
2025-09-18	171.6900	176.8000	170.0001	176.4000	+2.439%	454,194	-38.022%
2025-09-17	174.4200	175.6450	171.2700	172.2000	-1.261%	311,193	-36.510%
2025-09-16	175.2500	175.6300	173.3100	174.4000	-0.999%	282,470	-37.311%
2025-09-15	179.2900	179.7950	175.7200	176.1600	-2.035%	408,647	-37.937%
2025-09-12	180.2100	181.5600	177.3100	179.8200	-0.668%	232,438	-39.200%
2025-09-11	183.0000	184.4400	179.1200	181.0300	-0.560%	395,143	-39.607%
2025-09-10	186.3500	186.3500	181.3650	182.0500	-2.328%	387,254	-39.945%
2025-09-09	186.5900	187.5700	184.7750	186.3900	-0.364%	288,127	-41.343%
2025-09-08	181.2200	187.3200	181.2200	187.0700	+3.325%	688,258	-41.557%
2025-09-05	182.3600	183.9500	180.1800	181.0500	-0.615%	350,081	-39.613%
2025-09-04	176.4900	183.1950	175.4996	182.1700	+3.166%	520,966	-39.985%
2025-09-03	170.0300	177.0000	170.0300	176.5800	+3.215%	573,680	-38.085%
2025-09-02	167.2800	172.0000	167.2800	171.0800	+0.647%	347,954	-36.094%
2025-08-29	172.4000	172.4000	168.9500	169.9800	-0.869%	193,613	-35.681%
2025-08-28	169.2300	172.0000	167.6800	171.4700	+0.989%	351,492	-36.240%
2025-08-27	168.3600	170.8350	167.3200	169.7900	+1.053%	318,058	-35.609%
2025-08-26	166.3400	169.3650	165.6050	168.0200	+1.412%	444,678	-34.930%
2025-08-25	168.0000	169.4400	165.3700	165.6800	-2.034%	274,833	-34.011%
2025-08-22	167.1200	172.5850	166.5150	169.1200	+1.464%	532,032	-35.354%
2025-08-21	163.2000	167.6200	162.3500	166.6800	+2.132%	428,868	-34.407%
2025-08-20	160.8300	164.3900	160.1800	163.2000	+2.952%	386,859	-33.009%
2025-08-19	158.5500	159.6201	156.5250	158.5200	+0.374%	305,034	-31.031%
2025-08-18	155.0000	159.8000	152.0500	157.9300	-1.650%	512,257	-30.773%
2025-08-15	163.5400	163.5400	160.2700	160.5800	-0.938%	407,289	-31.916%
2025-08-14	165.5100	166.1800	161.4500	162.1000	-2.853%	545,231	-32.554%
2025-08-13	163.9300	168.0850	163.3800	166.8600	+2.778%	851,439	-34.478%
2025-08-12	162.0100	163.3300	159.2900	162.3500	+1.115%	452,066	-32.658%
2025-08-11	158.9300	161.0350	156.2481	160.5600	+1.300%	357,642	-31.907%
2025-08-08	161.2500	163.9800	158.3000	158.5000	-1.547%	397,626	-31.022%
2025-08-07	157.2800	161.0400	156.0600	160.9900	+3.185%	418,988	-32.089%
2025-08-06	158.9700	159.4950	155.0000	156.0200	-2.694%	507,058	-29.926%
2025-08-05	165.0000	165.0000	158.3150	160.3400	-2.812%	638,347	-31.814%
2025-08-04	164.6450	166.8900	160.8800	164.9800	+0.006%	887,942	-33.731%
2025-08-01	156.4500	168.3200	152.1600	164.9700	+17.684%	1,883,850	-33.727%
2025-07-31	140.0800	142.0300	137.6000	140.1800	+0.071%	861,461	-22.007%
2025-07-30	136.7700	142.5600	136.3200	140.0800	+2.420%	416,997	-21.952%
2025-07-29	137.2700	138.4700	136.2300	136.7700	-0.248%	264,283	-20.063%
2025-07-28	134.6900	138.9650	133.2860	137.1100	+2.184%	513,279	-20.261%
2025-07-25	133.1200	134.3600	132.2800	134.1800	+1.429%	184,629	-18.520%
2025-07-24	134.4000	134.9500	132.1600	132.2900	-1.738%	238,239	-17.356%
2025-07-23	133.5600	135.2600	133.2900	134.6300	+0.933%	275,178	-18.792%
2025-07-22	135.2400	135.4600	132.2100	133.3850	-1.575%	266,491	-18.034%
2025-07-21	136.3000	136.5600	134.2500	135.5200	-0.528%	209,648	-19.326%
2025-07-18	137.2600	138.4100	135.7200	136.2400	+0.354%	433,892	-19.752%
2025-07-17	135.7300	137.6700	135.3700	135.7600	-0.905%	375,513	-19.468%
2025-07-16	135.0600	138.8550	135.0600	137.0000	+2.300%	457,812	-20.197%
2025-07-15	138.7800	138.7800	133.6800	133.9200	-3.592%	380,041	-18.362%
2025-07-14	136.9400	140.3200	136.2700	138.9100	+2.185%	339,707	-21.294%
2025-07-11	134.7100	137.3900	133.1750	135.9400	+0.913%	562,298	-19.575%
2025-07-10	132.8000	136.8550	131.5900	134.7100	+1.377%	459,776	-18.840%
2025-07-09	135.7400	135.9500	129.4800	132.8800	-1.300%	767,268	-17.723%
2025-07-08	139.0500	139.9900	133.7800	134.6300	-3.297%	835,651	-18.792%
2025-07-07	142.6500	143.8300	138.8125	139.2200	-2.281%	481,304	-21.470%
2025-07-03	142.9000	143.7500	138.0400	142.4700	-0.217%	206,877	-23.261%
2025-07-02	145.4100	146.8850	141.7900	142.7800	-2.172%	630,301	-23.428%
2025-07-01	152.4700	153.3200	145.6300	145.9500	-5.203%	475,108	-25.091%
2025-06-30	154.7800	157.1300	152.7400	153.9600	-0.485%	337,598	-28.988%
2025-06-27	152.6900	154.9250	151.2200	154.7100	+1.323%	548,725	-29.332%
2025-06-26	152.6600	153.1550	150.5900	152.6900	+0.805%	242,343	-28.397%
2025-06-25	153.2300	154.2750	150.9800	151.4700	-1.419%	325,675	-27.821%
2025-06-24	151.1600	154.5100	147.3500	153.6500	+1.789%	469,338	-28.845%
2025-06-23	145.8900	151.0100	145.4200	150.9500	+3.575%	472,446	-27.572%
2025-06-20	145.6900	146.4750	144.4300	145.7400	+0.144%	373,252	-24.983%
2025-06-18	145.0100	146.8000	143.4700	145.5300	+0.400%	279,123	-24.875%
2025-06-17	143.5200	146.9000	141.1900	144.9500	+0.097%	443,045	-24.574%
2025-06-16	145.2600	145.7500	141.6300	144.8100	+0.667%	352,978	-24.501%
2025-06-13	142.6700	146.5640	141.9000	143.8500	-1.120%	315,736	-23.997%
2025-06-12	146.7600	147.3800	144.4700	145.4800	-1.289%	432,838	-24.849%
2025-06-11	148.3800	149.4900	147.3400	147.3800	-0.774%	487,501	-25.818%
2025-06-10	147.9800	150.0000	147.1400	148.5300	+0.712%	402,263	-26.392%
2025-06-09	146.5900	147.9600	144.8600	147.4800	+0.545%	491,538	-25.868%
2025-06-06	146.8500	147.4600	145.0500	146.6800	+0.998%	353,327	-25.464%
2025-06-05	144.0400	146.5500	143.0600	145.2300	+0.973%	446,351	-24.719%
2025-06-04	145.0400	146.1200	143.2700	143.8300	-0.793%	459,984	-23.987%
2025-06-03	141.0100	146.9000	140.6350	144.9800	+3.079%	602,391	-24.590%
2025-06-02	140.2100	141.2200	138.1804	140.6500	+0.107%	726,192	-22.268%
2025-05-30	142.2300	142.3200	139.5100	140.5000	-1.223%	787,545	-22.185%
2025-05-29	142.7900	143.3900	140.3200	142.2400	+0.615%	757,144	-23.137%
2025-05-28	145.3600	145.5400	137.9800	141.3700	-3.416%	648,611	-22.664%
2025-05-27	144.4800	146.5800	143.8700	146.3700	+2.579%	263,476	-25.306%
2025-05-23	140.8400	144.2500	139.0705	142.6900	+0.176%	346,959	-23.379%
2025-05-22	140.3800	143.3600	139.3501	142.4400	+1.837%	412,633	-23.245%
2025-05-21	140.0000	142.9900	139.0200	139.8700	-0.949%	718,030	-21.835%
2025-05-20	141.0000	142.0550	140.4505	141.2100	-0.402%	577,028	-22.576%
2025-05-19	139.9300	142.2956	137.6000	141.7800	+0.553%	663,035	-22.888%
2025-05-16	141.0400	142.6800	140.0900	141.0000	-0.028%	664,252	-22.461%
2025-05-15	141.2400	142.3700	138.0000	141.0400	+0.413%	534,799	-22.483%
2025-05-14	139.7800	142.2700	139.2800	140.4600	+0.486%	652,517	-22.163%
2025-05-13	138.1100	140.8600	137.9000	139.7800	+1.437%	389,043	-21.784%
2025-05-12	139.3000	141.3900	137.3627	137.8000	+0.073%	579,343	-20.660%
2025-05-09	138.0800	139.5300	136.8900	137.7000	+0.511%	493,161	-20.603%
2025-05-08	137.0300	140.7300	136.3950	137.0000	+0.595%	470,700	-20.197%
2025-05-07	135.4300	137.9100	134.8200	136.1900	+0.747%	612,609	-19.722%
2025-05-06	134.0900	135.8500	131.8100	135.1800	-0.427%	805,862	-19.123%
2025-05-05	128.7578	137.4900	128.7578	135.7600	+3.539%	1,269,240	-19.468%
2025-05-02	119.7500	133.2000	119.0800	131.1200	+20.748%	2,131,889	-16.618%
2025-05-01	107.6900	110.3900	105.6200	108.5900	+1.590%	622,736	+0.681%
2025-04-30	106.4700	107.7600	105.0000	106.8900	+0.234%	488,724	+2.283%
2025-04-29	106.4200	107.3550	104.8900	106.6400	0.000%	253,451	+2.523%
2025-04-28	105.8600	107.4000	104.5250	106.6400	+0.613%	331,907	+2.523%
2025-04-25	104.2000	106.0600	103.1600	105.9900	+1.155%	203,449	+3.151%
2025-04-24	103.9200	106.0150	103.3400	104.7800	+2.085%	236,053	+4.342%
2025-04-23	103.4800	107.5050	101.0000	102.6400	+3.177%	298,555	+6.518%
2025-04-22	100.3500	101.7400	97.3600	99.4800	+0.862%	385,519	+9.901%
2025-04-21	99.6000	100.0800	97.1600	98.6300	-2.308%	292,365	+10.849%
2025-04-17	99.4900	102.8000	99.4900	100.9600	+1.011%	256,805	+8.290%
2025-04-16	99.9100	101.6500	98.4050	99.9500	-0.794%	260,911	+9.385%
2025-04-15	103.3900	104.1200	100.4100	100.7500	-2.374%	294,233	+8.516%
2025-04-14	102.7700	103.3800	99.7500	103.2000	+1.087%	349,106	+5.940%
2025-04-11	98.5400	102.4400	95.9500	102.0900	+3.340%	487,743	+7.092%
2025-04-10	99.9500	100.6400	95.7400	98.7900	-4.505%	375,294	+10.669%
2025-04-09	95.0600	105.2800	93.6600	103.4500	+6.826%	681,251	+5.684%
2025-04-08	102.4500	105.0900	95.6400	96.8400	-3.324%	359,264	+12.898%
2025-04-07	100.2500	104.6300	92.5200	100.1700	-0.169%	546,920	+9.144%
2025-04-04	101.6500	102.9450	96.6600	100.3400	-5.268%	405,548	+8.960%
2025-04-03	103.4400	106.9200	101.5650	105.9200	-2.225%	601,791	+3.219%
2025-04-02	104.5800	109.3400	103.4100	108.3300	+1.357%	341,289	+0.923%
2025-04-01	104.1600	107.3000	101.0200	106.8800	+2.102%	504,901	+2.292%
2025-03-31	103.7200	104.8750	101.8100	104.6800	-0.305%	281,481	+4.442%