IRT
Independence Realty Trust Inc.
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
14.77USD+0.888%(+0.13)2,790,763
IRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 14.68 | 14.88 | 14.65 | 14.77 | +0.888% | 2,790,763 | 0.000% |
| 2026-10-08 | 14.37 | 14.65 | 14.33 | 14.64 | +1.385% | 4,895,243 | +0.888% |
| 2026-10-07 | 14.75 | 14.75 | 14.40 | 14.44 | -1.969% | 3,611,816 | +2.285% |
| 2026-10-06 | 14.72 | 14.93 | 14.69 | 14.73 | +0.068% | 2,191,075 | +0.272% |
| 2026-10-05 | 14.44 | 14.78 | 14.42 | 14.72 | +1.447% | 4,479,380 | +0.340% |
| 2026-10-02 | 14.59 | 14.65 | 14.38 | 14.51 | +0.069% | 5,296,632 | +1.792% |
| 2026-10-01 | 14.47 | 14.54 | 14.34 | 14.50 | -0.206% | 4,555,856 | +1.862% |
| 2026-09-30 | 14.78 | 14.83 | 14.45 | 14.53 | -2.023% | 5,282,226 | +1.652% |
| 2026-09-29 | 14.76 | 15.08 | 14.60 | 14.83 | +0.884% | 5,276,695 | -0.405% |
| 2026-09-28 | 14.68 | 14.79 | 14.49 | 14.70 | +0.478% | 4,052,121 | +0.476% |
| 2026-09-25 | 14.57 | 14.69 | 14.46 | 14.63 | +0.137% | 3,162,949 | +0.957% |
| 2026-09-24 | 14.63 | 14.72 | 14.53 | 14.61 | +0.206% | 4,192,927 | +1.095% |
| 2026-09-23 | 14.66 | 14.75 | 14.55 | 14.58 | -1.220% | 2,292,524 | +1.303% |
| 2026-09-22 | 14.73 | 14.90 | 14.60 | 14.76 | +0.682% | 3,154,816 | +0.068% |
| 2026-09-21 | 14.84 | 14.85 | 14.65 | 14.66 | -0.879% | 2,275,860 | +0.750% |
| 2026-09-18 | 14.99 | 15.04 | 14.77 | 14.79 | -1.728% | 4,346,873 | -0.135% |
| 2026-09-17 | 15.00 | 15.22 | 14.97 | 15.05 | +0.736% | 3,566,322 | -1.860% |
| 2026-09-16 | 15.15 | 15.22 | 14.94 | 14.94 | -1.516% | 3,932,778 | -1.138% |
| 2026-09-15 | 15.33 | 15.43 | 15.16 | 15.17 | -1.108% | 4,892,466 | -2.637% |
| 2026-09-14 | 15.26 | 15.38 | 15.02 | 15.34 | +0.987% | 4,666,426 | -3.716% |
| 2026-09-11 | 15.34 | 15.48 | 15.16 | 15.19 | -0.263% | 4,139,843 | -2.765% |
| 2026-09-10 | 15.32 | 15.32 | 15.00 | 15.23 | 0.000% | 6,268,671 | -3.020% |
| 2026-09-09 | 15.62 | 15.77 | 14.99 | 15.23 | -4.274% | 12,997,891 | -3.020% |
| 2026-09-08 | 16.22 | 16.22 | 15.91 | 15.91 | -1.119% | 2,351,422 | -7.165% |
| 2026-09-04 | 16.01 | 16.28 | 15.96 | 16.09 | -0.248% | 1,564,991 | -8.204% |
| 2026-09-03 | 16.47 | 16.49 | 16.13 | 16.13 | -1.164% | 1,709,007 | -8.431% |
| 2026-09-02 | 16.36 | 16.45 | 16.13 | 16.32 | +0.307% | 1,885,393 | -9.498% |
| 2026-09-01 | 16.16 | 16.30 | 16.13 | 16.27 | +0.556% | 2,495,938 | -9.219% |
| 2026-08-31 | 16.23 | 16.24 | 16.08 | 16.18 | -0.797% | 2,883,835 | -8.714% |
| 2026-08-28 | 16.47 | 16.50 | 16.30 | 16.31 | -0.549% | 2,124,984 | -9.442% |
| 2026-08-27 | 16.82 | 16.82 | 16.40 | 16.40 | -1.264% | 3,137,396 | -9.939% |
| 2026-08-26 | 16.74 | 16.89 | 16.61 | 16.61 | -0.479% | 2,520,681 | -11.078% |
| 2026-08-25 | 17.05 | 17.05 | 16.68 | 16.69 | -1.126% | 1,206,477 | -11.504% |
| 2026-08-24 | 16.87 | 16.96 | 16.66 | 16.88 | +1.748% | 1,296,849 | -12.500% |
| 2026-08-21 | 16.66 | 16.75 | 16.46 | 16.59 | -0.241% | 1,163,335 | -10.970% |
| 2026-08-20 | 16.50 | 16.79 | 16.50 | 16.63 | +0.060% | 1,192,620 | -11.185% |
| 2026-08-19 | 16.49 | 16.68 | 16.35 | 16.62 | +1.465% | 1,414,600 | -11.131% |
| 2026-08-18 | 16.80 | 16.98 | 16.38 | 16.38 | -1.740% | 2,400,265 | -9.829% |
| 2026-08-17 | 16.91 | 16.96 | 16.59 | 16.67 | -2.114% | 2,382,582 | -11.398% |
| 2026-08-14 | 17.02 | 17.15 | 16.78 | 17.03 | +0.176% | 2,275,628 | -13.271% |
| 2026-08-13 | 16.88 | 17.20 | 16.84 | 17.00 | +1.251% | 2,851,601 | -13.118% |
| 2026-08-12 | 16.58 | 16.84 | 16.54 | 16.79 | +0.841% | 3,272,722 | -12.031% |
| 2026-08-11 | 16.66 | 16.84 | 16.61 | 16.65 | -0.478% | 3,353,312 | -11.291% |
| 2026-08-10 | 17.15 | 17.20 | 16.68 | 16.73 | -3.071% | 2,321,297 | -11.715% |
| 2026-08-07 | 16.98 | 17.35 | 16.87 | 17.26 | +1.649% | 2,773,751 | -14.426% |
| 2026-08-06 | 17.26 | 17.33 | 16.93 | 16.98 | -0.644% | 3,071,880 | -13.015% |
| 2026-08-05 | 17.32 | 17.32 | 17.00 | 17.09 | +0.176% | 4,249,946 | -13.575% |
| 2026-08-04 | 17.00 | 17.13 | 16.52 | 17.06 | +1.790% | 7,840,013 | -13.423% |
| 2026-08-03 | 16.70 | 16.93 | 16.57 | 16.76 | +0.782% | 3,061,060 | -11.874% |
| 2026-07-31 | 16.60 | 16.67 | 16.41 | 16.63 | -0.359% | 2,833,679 | -11.185% |
| 2026-07-30 | 16.81 | 16.85 | 16.34 | 16.69 | -1.184% | 5,207,729 | -11.504% |
| 2026-07-29 | 16.73 | 16.92 | 16.65 | 16.89 | +1.198% | 2,221,730 | -12.552% |
| 2026-07-28 | 16.44 | 16.85 | 16.44 | 16.69 | +1.644% | 2,185,839 | -11.504% |
| 2026-07-27 | 16.53 | 16.70 | 16.37 | 16.42 | -1.144% | 1,956,766 | -10.049% |
| 2026-07-24 | 16.44 | 16.63 | 16.41 | 16.61 | +1.280% | 1,905,429 | -11.078% |
| 2026-07-23 | 16.28 | 16.55 | 16.28 | 16.40 | +0.306% | 1,393,852 | -9.939% |
| 2026-07-22 | 16.51 | 16.60 | 16.27 | 16.35 | -0.729% | 1,620,261 | -9.664% |
| 2026-07-21 | 16.44 | 16.54 | 16.36 | 16.47 | -0.182% | 2,227,302 | -10.322% |
| 2026-07-20 | 16.58 | 16.73 | 16.48 | 16.50 | -0.722% | 1,524,819 | -10.485% |
| 2026-07-17 | 16.99 | 17.09 | 16.51 | 16.62 | -2.062% | 1,713,403 | -11.131% |
| 2026-07-16 | 16.33 | 17.02 | 16.33 | 16.97 | +3.098% | 5,928,584 | -12.964% |
| 2026-07-15 | 16.66 | 16.69 | 16.38 | 16.46 | -0.544% | 2,274,929 | -10.267% |
| 2026-07-14 | 16.97 | 17.08 | 16.55 | 16.55 | -1.722% | 2,546,976 | -10.755% |
| 2026-07-13 | 16.83 | 16.99 | 16.72 | 16.84 | +0.597% | 2,580,098 | -12.292% |
| 2026-07-10 | 16.76 | 16.86 | 16.61 | 16.74 | +0.120% | 1,138,159 | -11.768% |
| 2026-07-09 | 16.92 | 16.96 | 16.71 | 16.72 | -0.830% | 1,420,273 | -11.663% |
| 2026-07-08 | 17.27 | 17.45 | 16.84 | 16.86 | -2.824% | 3,132,501 | -12.396% |
| 2026-07-07 | 17.35 | 17.70 | 17.31 | 17.35 | +1.166% | 2,708,540 | -14.870% |
| 2026-07-06 | 17.18 | 17.28 | 17.09 | 17.15 | -1.039% | 1,948,995 | -13.878% |
| 2026-07-02 | 17.25 | 17.36 | 17.09 | 17.33 | +0.991% | 2,667,398 | -14.772% |
| 2026-07-01 | 16.75 | 17.19 | 16.68 | 17.16 | +2.816% | 3,159,148 | -13.928% |
| 2026-06-30 | 16.72 | 16.82 | 16.59 | 16.69 | -0.596% | 3,396,228 | -11.504% |
| 2026-06-29 | 16.84 | 16.88 | 16.62 | 16.79 | -0.710% | 2,731,530 | -12.031% |
| 2026-06-26 | 16.73 | 17.03 | 16.69 | 16.91 | +0.895% | 8,042,340 | -12.655% |
| 2026-06-25 | 16.54 | 16.84 | 16.52 | 16.76 | +1.514% | 2,037,070 | -11.874% |
| 2026-06-24 | 16.20 | 16.57 | 16.20 | 16.51 | +1.475% | 3,208,612 | -10.539% |
| 2026-06-23 | 16.19 | 16.32 | 16.09 | 16.27 | +1.624% | 4,146,251 | -9.219% |
| 2026-06-22 | 15.76 | 16.15 | 15.65 | 16.01 | +1.201% | 3,314,217 | -7.745% |
| 2026-06-18 | 16.02 | 16.15 | 15.72 | 15.82 | -1.001% | 5,483,793 | -6.637% |
| 2026-06-17 | 16.41 | 16.50 | 15.90 | 15.98 | -3.034% | 2,731,588 | -7.572% |
| 2026-06-16 | 16.66 | 16.76 | 16.34 | 16.48 | -0.663% | 1,587,754 | -10.376% |
| 2026-06-15 | 16.74 | 16.84 | 16.56 | 16.59 | -1.660% | 2,927,283 | -10.970% |
| 2026-06-12 | 16.83 | 16.96 | 16.76 | 16.87 | +0.837% | 2,016,466 | -12.448% |
| 2026-06-11 | 17.01 | 17.12 | 16.66 | 16.73 | -1.472% | 3,054,300 | -11.715% |
| 2026-06-10 | 17.00 | 17.18 | 16.93 | 16.98 | +0.355% | 4,378,022 | -13.015% |
| 2026-06-09 | 16.72 | 17.00 | 16.61 | 16.92 | +1.500% | 4,068,234 | -12.707% |
| 2026-06-08 | 16.65 | 16.84 | 16.62 | 16.67 | +0.301% | 3,712,300 | -11.398% |
| 2026-06-05 | 16.53 | 16.77 | 16.49 | 16.62 | +0.484% | 2,880,229 | -11.131% |
| 2026-06-04 | 16.49 | 16.59 | 16.29 | 16.54 | +1.910% | 4,108,502 | -10.701% |
| 2026-06-03 | 15.71 | 16.25 | 15.68 | 16.23 | +2.462% | 2,165,378 | -8.996% |
| 2026-06-02 | 16.01 | 16.06 | 15.76 | 15.84 | -0.126% | 2,646,451 | -6.755% |
| 2026-06-01 | 16.15 | 16.32 | 15.77 | 15.86 | -2.280% | 3,066,685 | -6.873% |
| 2026-05-29 | 16.36 | 16.42 | 16.13 | 16.23 | -1.277% | 3,724,731 | -8.996% |
| 2026-05-28 | 16.48 | 16.56 | 16.42 | 16.44 | -0.303% | 3,604,808 | -10.158% |
| 2026-05-27 | 16.64 | 16.74 | 16.46 | 16.49 | -0.901% | 3,142,217 | -10.431% |
| 2026-05-26 | 16.79 | 16.94 | 16.63 | 16.64 | -1.305% | 2,192,290 | -11.238% |
| 2026-05-22 | 16.86 | 16.91 | 16.63 | 16.86 | +0.417% | 2,902,669 | -12.396% |
| 2026-05-21 | 16.62 | 16.84 | 16.38 | 16.79 | +0.539% | 3,049,824 | -12.031% |
| 2026-05-20 | 16.50 | 16.75 | 16.41 | 16.70 | +1.212% | 3,488,927 | -11.557% |
| 2026-05-19 | 16.21 | 16.52 | 16.11 | 16.50 | +1.476% | 2,300,174 | -10.485% |
| 2026-05-18 | 16.01 | 16.32 | 16.00 | 16.26 | +1.625% | 1,688,897 | -9.164% |
| 2026-05-15 | 16.26 | 16.26 | 15.86 | 16.00 | -1.538% | 2,163,894 | -7.688% |
| 2026-05-14 | 16.41 | 16.45 | 16.13 | 16.25 | -0.246% | 1,985,669 | -9.108% |
| 2026-05-13 | 16.36 | 16.43 | 16.14 | 16.29 | -1.033% | 1,857,306 | -9.331% |
| 2026-05-12 | 16.51 | 16.51 | 16.28 | 16.46 | +0.061% | 2,033,935 | -10.267% |
| 2026-05-11 | 16.59 | 16.64 | 16.39 | 16.45 | +0.122% | 1,372,865 | -10.213% |
| 2026-05-08 | 16.37 | 16.52 | 16.31 | 16.43 | +0.367% | 1,384,425 | -10.103% |
| 2026-05-07 | 16.36 | 16.64 | 16.34 | 16.37 | -0.305% | 3,509,412 | -9.774% |
| 2026-05-06 | 16.56 | 16.71 | 16.41 | 16.42 | -0.485% | 2,386,180 | -10.049% |
| 2026-05-05 | 16.47 | 16.66 | 16.39 | 16.50 | +0.243% | 1,610,567 | -10.485% |
| 2026-05-04 | 16.18 | 16.50 | 16.14 | 16.46 | +1.292% | 2,477,860 | -10.267% |
| 2026-05-01 | 16.33 | 16.40 | 16.05 | 16.25 | -0.368% | 1,868,580 | -9.108% |
| 2026-04-30 | 15.95 | 16.52 | 15.94 | 16.31 | +0.123% | 3,540,097 | -9.442% |
| 2026-04-29 | 16.24 | 16.50 | 16.24 | 16.29 | -0.184% | 2,480,610 | -9.331% |
| 2026-04-28 | 15.94 | 16.35 | 15.94 | 16.32 | +3.095% | 4,689,516 | -9.498% |
| 2026-04-27 | 15.78 | 15.98 | 15.72 | 15.83 | +0.253% | 1,493,823 | -6.696% |
| 2026-04-24 | 15.82 | 15.90 | 15.64 | 15.79 | -0.379% | 2,150,185 | -6.460% |
| 2026-04-23 | 15.53 | 15.88 | 15.53 | 15.85 | +2.258% | 2,203,833 | -6.814% |
| 2026-04-22 | 15.95 | 15.97 | 15.46 | 15.50 | -2.516% | 3,666,058 | -4.710% |
| 2026-04-21 | 16.19 | 16.30 | 15.84 | 15.90 | -1.912% | 2,644,075 | -7.107% |
| 2026-04-20 | 16.08 | 16.30 | 16.04 | 16.21 | +0.372% | 1,491,972 | -8.883% |
| 2026-04-17 | 15.72 | 16.18 | 15.72 | 16.15 | +3.129% | 1,737,778 | -8.545% |
| 2026-04-16 | 15.70 | 15.83 | 15.57 | 15.66 | -0.064% | 2,436,231 | -5.683% |
| 2026-04-15 | 15.68 | 15.73 | 15.54 | 15.67 | -0.191% | 1,374,066 | -5.743% |
| 2026-04-14 | 15.49 | 15.73 | 15.48 | 15.70 | +1.160% | 1,881,470 | -5.924% |
| 2026-04-13 | 15.46 | 15.54 | 15.21 | 15.52 | +0.779% | 1,584,958 | -4.832% |
| 2026-04-10 | 15.24 | 15.44 | 15.17 | 15.40 | +0.984% | 1,154,767 | -4.091% |
| 2026-04-09 | 15.12 | 15.37 | 15.09 | 15.25 | +0.263% | 1,323,650 | -3.148% |
| 2026-04-08 | 15.43 | 15.43 | 15.19 | 15.21 | +0.396% | 2,553,596 | -2.893% |
| 2026-04-07 | 15.08 | 15.22 | 15.05 | 15.15 | +0.531% | 3,250,518 | -2.508% |
| 2026-04-06 | 15.04 | 15.20 | 14.99 | 15.07 | -0.199% | 1,287,839 | -1.991% |
| 2026-04-02 | 14.60 | 15.11 | 14.60 | 15.10 | +1.547% | 2,615,044 | -2.185% |
| 2026-04-01 | 14.85 | 15.05 | 14.75 | 14.87 | -0.134% | 3,437,202 | -0.672% |
| 2026-03-31 | 14.99 | 14.99 | 14.63 | 14.89 | +0.540% | 3,003,555 | -0.806% |
| 2026-03-30 | 14.89 | 15.04 | 14.77 | 14.81 | +0.339% | 2,299,367 | -0.270% |
| 2026-03-27 | 14.79 | 14.88 | 14.68 | 14.76 | -1.600% | 2,750,047 | +0.068% |
| 2026-03-26 | 15.16 | 15.20 | 14.95 | 15.00 | -0.067% | 2,744,027 | -1.533% |
| 2026-03-25 | 15.26 | 15.29 | 14.99 | 15.01 | -0.596% | 2,107,986 | -1.599% |
| 2026-03-24 | 15.02 | 15.21 | 14.90 | 15.10 | -0.198% | 3,177,449 | -2.185% |
| 2026-03-23 | 15.37 | 15.48 | 15.10 | 15.13 | +0.066% | 2,310,131 | -2.379% |
| 2026-03-20 | 15.67 | 15.67 | 14.98 | 15.12 | -2.703% | 3,707,971 | -2.315% |
| 2026-03-19 | 15.61 | 15.78 | 15.46 | 15.54 | -1.333% | 1,656,762 | -4.955% |
| 2026-03-18 | 16.52 | 16.52 | 15.73 | 15.75 | -1.685% | 2,618,088 | -6.222% |
| 2026-03-17 | 15.88 | 16.07 | 15.79 | 16.02 | +1.908% | 1,985,110 | -7.803% |
| 2026-03-16 | 15.94 | 16.07 | 15.72 | 15.72 | -0.569% | 1,690,792 | -6.043% |
| 2026-03-13 | 16.30 | 16.39 | 15.73 | 15.81 | -1.679% | 2,451,188 | -6.578% |
| 2026-03-12 | 15.88 | 16.30 | 15.88 | 16.08 | +0.249% | 2,863,543 | -8.147% |
| 2026-03-11 | 16.13 | 16.16 | 15.88 | 16.04 | -1.171% | 3,213,503 | -7.918% |
| 2026-03-10 | 16.23 | 16.41 | 15.98 | 16.23 | -0.490% | 2,195,269 | -8.996% |
| 2026-03-09 | 16.34 | 16.41 | 15.97 | 16.31 | -0.971% | 3,083,751 | -9.442% |
| 2026-03-06 | 16.41 | 16.53 | 16.31 | 16.47 | -1.081% | 2,546,778 | -10.322% |
| 2026-03-05 | 16.59 | 16.69 | 16.48 | 16.65 | -0.538% | 1,699,700 | -11.291% |
| 2026-03-04 | 16.48 | 16.76 | 16.36 | 16.74 | +1.270% | 2,315,381 | -11.768% |
| 2026-03-03 | 16.31 | 16.61 | 16.14 | 16.53 | -0.661% | 2,900,019 | -10.647% |
| 2026-03-02 | 16.47 | 16.71 | 16.44 | 16.64 | +0.422% | 1,607,232 | -11.238% |
| 2026-02-27 | 16.82 | 16.93 | 16.43 | 16.57 | -1.953% | 3,329,507 | -10.863% |
| 2026-02-26 | 16.84 | 16.99 | 16.80 | 16.90 | +0.715% | 3,937,808 | -12.604% |
| 2026-02-25 | 16.69 | 16.80 | 16.54 | 16.78 | +0.359% | 2,827,797 | -11.979% |
| 2026-02-24 | 16.29 | 16.77 | 16.29 | 16.72 | +1.641% | 9,065,058 | -11.663% |
| 2026-02-23 | 16.61 | 16.82 | 16.29 | 16.45 | -0.664% | 3,213,862 | -10.213% |
| 2026-02-20 | 16.66 | 16.74 | 16.46 | 16.56 | -0.181% | 2,428,788 | -10.809% |
| 2026-02-19 | 16.55 | 16.65 | 16.41 | 16.59 | +0.302% | 2,262,505 | -10.970% |
| 2026-02-18 | 16.41 | 16.66 | 16.35 | 16.54 | +0.792% | 4,020,983 | -10.701% |
| 2026-02-17 | 16.52 | 16.60 | 16.01 | 16.41 | +0.367% | 5,997,227 | -9.994% |
| 2026-02-13 | 15.99 | 16.36 | 15.93 | 16.35 | +2.637% | 3,986,930 | -9.664% |
| 2026-02-12 | 17.15 | 17.15 | 15.83 | 15.93 | -5.291% | 5,838,554 | -7.282% |
| 2026-02-11 | 17.08 | 17.26 | 16.78 | 16.82 | -1.407% | 3,794,249 | -12.188% |
| 2026-02-10 | 16.74 | 17.09 | 16.74 | 17.06 | +1.729% | 2,394,559 | -13.423% |
| 2026-02-09 | 16.64 | 16.77 | 16.51 | 16.77 | +1.024% | 1,623,118 | -11.926% |
| 2026-02-06 | 16.54 | 16.71 | 16.46 | 16.60 | +1.281% | 3,368,890 | -11.024% |
| 2026-02-05 | 16.52 | 16.57 | 16.13 | 16.39 | -0.727% | 3,486,283 | -9.884% |
| 2026-02-04 | 16.33 | 16.71 | 16.33 | 16.51 | +1.538% | 3,101,749 | -10.539% |
| 2026-02-03 | 16.37 | 16.59 | 16.11 | 16.26 | -0.974% | 3,982,883 | -9.164% |
| 2026-02-02 | 16.73 | 16.74 | 16.40 | 16.42 | -1.677% | 2,410,876 | -10.049% |
| 2026-01-30 | 16.70 | 16.72 | 16.48 | 16.70 | 0.000% | 1,945,250 | -11.557% |
| 2026-01-29 | 16.56 | 16.71 | 16.44 | 16.70 | +1.582% | 1,575,570 | -11.557% |
| 2026-01-28 | 16.83 | 16.94 | 16.36 | 16.44 | -2.317% | 1,787,485 | -10.158% |
| 2026-01-27 | 16.72 | 16.97 | 16.72 | 16.83 | +0.418% | 1,945,208 | -12.240% |
| 2026-01-26 | 16.79 | 16.88 | 16.63 | 16.76 | -0.475% | 3,439,735 | -11.874% |
| 2026-01-23 | 16.75 | 16.89 | 16.70 | 16.84 | +0.178% | 2,160,266 | -12.292% |
| 2026-01-22 | 17.07 | 17.23 | 16.75 | 16.81 | -1.465% | 3,486,272 | -12.136% |
| 2026-01-21 | 16.85 | 17.13 | 16.82 | 17.06 | +1.487% | 3,017,225 | -13.423% |
| 2026-01-20 | 16.55 | 17.12 | 16.55 | 16.81 | -2.607% | 2,205,477 | -12.136% |
| 2026-01-16 | 17.04 | 17.36 | 16.96 | 17.26 | +1.054% | 2,719,308 | -14.426% |
| 2026-01-15 | 17.16 | 17.36 | 17.07 | 17.08 | -0.408% | 2,310,211 | -13.525% |
| 2026-01-14 | 17.08 | 17.25 | 17.01 | 17.15 | +0.351% | 2,097,037 | -13.878% |
| 2026-01-13 | 17.17 | 17.22 | 16.90 | 17.09 | -0.466% | 2,010,385 | -13.575% |
| 2026-01-12 | 17.37 | 17.48 | 17.14 | 17.17 | -0.866% | 2,523,178 | -13.978% |
| 2026-01-09 | 17.65 | 17.67 | 17.19 | 17.32 | -0.915% | 2,985,134 | -14.723% |
| 2026-01-08 | 17.21 | 17.54 | 17.18 | 17.48 | +1.040% | 4,854,222 | -15.503% |
| 2026-01-07 | 17.50 | 17.60 | 17.11 | 17.30 | -0.746% | 2,362,289 | -14.624% |
| 2026-01-06 | 17.11 | 17.50 | 17.09 | 17.43 | +1.102% | 1,926,684 | -15.261% |
| 2026-01-05 | 17.50 | 17.62 | 17.21 | 17.24 | -2.045% | 2,225,157 | -14.327% |
| 2026-01-02 | 17.38 | 17.63 | 17.25 | 17.60 | +0.686% | 1,836,798 | -16.080% |
| 2025-12-31 | 17.63 | 17.63 | 17.45 | 17.48 | -1.632% | 1,781,346 | -15.503% |
| 2025-12-30 | 17.68 | 17.79 | 17.59 | 17.77 | +0.851% | 1,900,649 | -16.882% |
| 2025-12-29 | 17.56 | 17.68 | 17.46 | 17.62 | +0.571% | 1,737,454 | -16.175% |
| 2025-12-26 | 17.25 | 17.54 | 17.25 | 17.52 | +1.155% | 1,064,995 | -15.696% |
| 2025-12-24 | 17.37 | 17.41 | 17.29 | 17.32 | +0.116% | 693,475 | -14.723% |
| 2025-12-23 | 17.25 | 17.40 | 17.18 | 17.30 | +0.290% | 1,801,513 | -14.624% |
| 2025-12-22 | 16.75 | 17.31 | 16.65 | 17.25 | +2.740% | 2,774,642 | -14.377% |
| 2025-12-19 | 16.99 | 17.00 | 16.77 | 16.79 | -1.467% | 10,492,421 | -12.031% |
| 2025-12-18 | 17.28 | 17.28 | 17.04 | 17.04 | -0.757% | 1,875,190 | -13.322% |
| 2025-12-17 | 16.96 | 17.23 | 16.96 | 17.17 | +1.119% | 2,543,984 | -13.978% |
| 2025-12-16 | 16.97 | 17.05 | 16.83 | 16.98 | -0.059% | 2,193,374 | -13.015% |
| 2025-12-15 | 17.05 | 17.05 | 16.94 | 16.99 | +0.354% | 1,780,264 | -13.067% |
| 2025-12-12 | 17.09 | 17.14 | 16.89 | 16.93 | -0.470% | 3,324,611 | -12.758% |
| 2025-12-11 | 16.91 | 17.09 | 16.88 | 17.01 | +1.250% | 3,425,756 | -13.169% |
| 2025-12-10 | 16.60 | 16.89 | 16.45 | 16.80 | +2.128% | 4,745,909 | -12.083% |
| 2025-12-09 | 16.53 | 16.68 | 16.43 | 16.45 | 0.000% | 2,389,561 | -10.213% |
| 2025-12-08 | 16.50 | 16.65 | 16.32 | 16.45 | -0.484% | 2,677,241 | -10.213% |
| 2025-12-05 | 16.70 | 16.76 | 16.52 | 16.53 | -1.313% | 1,688,897 | -10.647% |
| 2025-12-04 | 16.11 | 17.22 | 16.06 | 16.75 | -2.899% | 3,272,205 | -11.821% |
| 2025-12-03 | 17.21 | 17.39 | 17.16 | 17.25 | +0.291% | 1,983,103 | -14.377% |
| 2025-12-02 | 17.15 | 17.27 | 17.06 | 17.20 | +0.762% | 2,335,065 | -14.128% |
| 2025-12-01 | 17.00 | 17.14 | 16.95 | 17.07 | -0.466% | 3,334,122 | -13.474% |
| 2025-11-28 | 17.13 | 17.22 | 17.04 | 17.15 | +0.410% | 664,953 | -13.878% |
| 2025-11-26 | 16.98 | 17.16 | 16.97 | 17.08 | +0.059% | 2,004,763 | -13.525% |
| 2025-11-25 | 16.93 | 17.21 | 16.81 | 17.07 | +1.607% | 2,227,088 | -13.474% |
| 2025-11-24 | 16.90 | 16.96 | 16.77 | 16.80 | -0.826% | 2,311,094 | -12.083% |
| 2025-11-21 | 16.88 | 17.05 | 16.75 | 16.94 | +1.195% | 2,859,705 | -12.810% |
| 2025-11-20 | 16.53 | 16.82 | 16.52 | 16.74 | +1.455% | 2,866,095 | -11.768% |
| 2025-11-19 | 16.40 | 16.54 | 16.31 | 16.50 | +0.856% | 2,557,322 | -10.485% |
| 2025-11-18 | 16.43 | 16.51 | 16.34 | 16.36 | -0.061% | 2,321,124 | -9.719% |
| 2025-11-17 | 16.65 | 16.73 | 16.34 | 16.37 | -1.147% | 2,879,381 | -9.774% |
| 2025-11-14 | 16.47 | 16.69 | 16.41 | 16.56 | +0.608% | 2,896,798 | -10.809% |
| 2025-11-13 | 16.47 | 16.55 | 16.36 | 16.46 | -0.604% | 2,936,420 | -10.267% |
| 2025-11-12 | 16.56 | 16.72 | 16.30 | 16.56 | 0.000% | 3,698,221 | -10.809% |
| 2025-11-11 | 16.32 | 16.58 | 16.24 | 16.56 | +1.533% | 2,119,128 | -10.809% |
| 2025-11-10 | 16.27 | 16.43 | 16.15 | 16.31 | -0.971% | 2,229,643 | -9.442% |
| 2025-11-07 | 16.02 | 16.47 | 16.02 | 16.47 | +3.131% | 2,950,342 | -10.322% |
| 2025-11-06 | 16.26 | 16.30 | 15.95 | 15.97 | -1.784% | 2,729,705 | -7.514% |
| 2025-11-05 | 16.25 | 16.44 | 16.15 | 16.26 | +0.308% | 3,133,718 | -9.164% |
| 2025-11-04 | 15.92 | 16.22 | 15.89 | 16.21 | +1.313% | 4,106,119 | -8.883% |
| 2025-11-03 | 15.74 | 16.00 | 15.71 | 16.00 | +0.439% | 4,886,048 | -7.688% |
| 2025-10-31 | 15.70 | 16.12 | 15.70 | 15.93 | +1.015% | 7,015,412 | -7.282% |
| 2025-10-30 | 15.49 | 15.85 | 15.23 | 15.77 | +4.299% | 7,387,258 | -6.341% |
| 2025-10-29 | 15.65 | 15.74 | 15.06 | 15.12 | -4.243% | 6,234,056 | -2.315% |
| 2025-10-28 | 16.20 | 16.20 | 15.79 | 15.79 | -2.290% | 2,611,048 | -6.460% |
| 2025-10-27 | 16.17 | 16.20 | 16.02 | 16.16 | -0.615% | 3,265,500 | -8.601% |
| 2025-10-24 | 16.47 | 16.47 | 16.20 | 16.26 | -0.307% | 2,266,278 | -9.164% |
| 2025-10-23 | 16.33 | 16.36 | 16.08 | 16.31 | -0.061% | 2,446,921 | -9.442% |
| 2025-10-22 | 16.25 | 16.45 | 16.12 | 16.32 | +0.741% | 2,339,555 | -9.498% |
| 2025-10-21 | 16.13 | 16.37 | 16.05 | 16.20 | +0.746% | 1,719,650 | -8.827% |
| 2025-10-20 | 16.06 | 16.19 | 16.02 | 16.08 | +0.312% | 1,340,724 | -8.147% |
| 2025-10-17 | 16.04 | 16.21 | 15.91 | 16.03 | -0.249% | 2,081,886 | -7.860% |
| 2025-10-16 | 16.11 | 16.16 | 15.90 | 16.07 | -0.186% | 1,757,537 | -8.090% |
| 2025-10-15 | 16.31 | 16.44 | 16.05 | 16.10 | -0.923% | 2,121,301 | -8.261% |
| 2025-10-14 | 16.30 | 16.38 | 16.09 | 16.25 | -0.672% | 3,172,916 | -9.108% |
| 2025-10-13 | 16.22 | 16.39 | 16.16 | 16.36 | +1.489% | 2,463,597 | -9.719% |
| 2025-10-10 | 16.29 | 16.32 | 15.87 | 16.12 | -0.371% | 3,999,188 | -8.375% |
| 2025-10-09 | 16.37 | 16.43 | 16.10 | 16.18 | -1.100% | 3,884,279 | -8.714% |
| 2025-10-08 | 16.19 | 16.39 | 16.06 | 16.36 | +0.801% | 4,735,565 | -9.719% |
| 2025-10-07 | 16.15 | 16.42 | 16.14 | 16.23 | +0.433% | 3,483,027 | -8.996% |
| 2025-10-06 | 16.36 | 16.36 | 16.11 | 16.16 | -0.920% | 2,438,709 | -8.601% |
| 2025-10-03 | 16.34 | 16.52 | 16.29 | 16.31 | -0.061% | 2,472,737 | -9.442% |
| 2025-10-02 | 16.32 | 16.44 | 16.18 | 16.32 | -0.427% | 2,678,039 | -9.498% |
| 2025-10-01 | 16.42 | 16.45 | 16.12 | 16.39 | 0.000% | 3,092,480 | -9.884% |
| 2025-09-30 | 16.37 | 16.40 | 16.13 | 16.39 | +0.245% | 2,495,313 | -9.884% |
| 2025-09-29 | 16.52 | 16.63 | 16.31 | 16.35 | -1.149% | 2,541,460 | -9.664% |
| 2025-09-26 | 16.52 | 16.67 | 16.48 | 16.54 | +0.547% | 2,747,971 | -10.701% |
| 2025-09-25 | 16.71 | 16.75 | 16.43 | 16.45 | -1.497% | 2,823,502 | -10.213% |
| 2025-09-24 | 17.05 | 17.13 | 16.70 | 16.70 | -2.339% | 2,805,041 | -11.557% |
| 2025-09-23 | 17.11 | 17.16 | 17.02 | 17.10 | +0.411% | 2,305,168 | -13.626% |
| 2025-09-22 | 17.19 | 17.19 | 16.88 | 17.03 | -0.873% | 2,276,453 | -13.271% |
| 2025-09-19 | 17.08 | 17.25 | 17.00 | 17.18 | +0.703% | 3,272,021 | -14.028% |
| 2025-09-18 | 16.96 | 17.18 | 16.92 | 17.06 | +0.768% | 2,107,729 | -13.423% |
| 2025-09-17 | 16.95 | 17.28 | 16.90 | 16.93 | -0.059% | 2,514,543 | -12.758% |
| 2025-09-16 | 17.18 | 17.29 | 16.87 | 16.94 | -1.454% | 2,553,559 | -12.810% |
| 2025-09-15 | 17.37 | 17.43 | 17.07 | 17.19 | -1.207% | 2,934,431 | -14.078% |
| 2025-09-12 | 17.71 | 17.75 | 17.39 | 17.40 | -1.750% | 2,106,650 | -15.115% |
| 2025-09-11 | 17.32 | 17.76 | 17.30 | 17.71 | +1.899% | 1,809,336 | -16.601% |
| 2025-09-10 | 17.82 | 17.94 | 17.38 | 17.38 | -2.851% | 3,630,849 | -15.017% |
| 2025-09-09 | 17.86 | 17.98 | 17.73 | 17.89 | +0.056% | 3,713,787 | -17.440% |
| 2025-09-08 | 17.86 | 17.99 | 17.77 | 17.88 | -0.887% | 2,166,591 | -17.394% |
| 2025-09-05 | 17.88 | 18.18 | 17.85 | 18.04 | +1.462% | 3,374,811 | -18.126% |
| 2025-09-04 | 17.72 | 17.82 | 17.58 | 17.78 | +0.908% | 1,278,999 | -16.929% |
| 2025-09-03 | 17.51 | 17.63 | 17.45 | 17.62 | +0.057% | 2,773,809 | -16.175% |
| 2025-09-02 | 17.88 | 17.93 | 17.50 | 17.61 | -2.761% | 2,209,630 | -16.127% |
| 2025-08-29 | 17.86 | 18.12 | 17.83 | 18.11 | +1.343% | 2,085,526 | -18.443% |
| 2025-08-28 | 17.71 | 17.88 | 17.55 | 17.87 | +0.847% | 2,157,658 | -17.348% |
| 2025-08-27 | 17.35 | 17.75 | 17.35 | 17.72 | +1.722% | 1,856,549 | -16.648% |
| 2025-08-26 | 17.53 | 17.69 | 17.40 | 17.42 | -0.343% | 2,476,724 | -15.212% |
| 2025-08-25 | 17.61 | 17.67 | 17.41 | 17.48 | -1.131% | 1,069,692 | -15.503% |
| 2025-08-22 | 17.32 | 17.82 | 17.24 | 17.68 | +3.030% | 2,646,607 | -16.459% |
| 2025-08-21 | 17.14 | 17.26 | 17.09 | 17.16 | -0.694% | 1,682,038 | -13.928% |
| 2025-08-20 | 17.48 | 17.54 | 17.25 | 17.28 | -0.747% | 2,359,549 | -14.525% |
| 2025-08-19 | 17.26 | 17.48 | 17.25 | 17.41 | +1.280% | 2,394,455 | -15.164% |
| 2025-08-18 | 17.43 | 17.46 | 17.18 | 17.19 | -1.377% | 2,919,315 | -14.078% |
| 2025-08-15 | 17.27 | 17.45 | 17.27 | 17.43 | +0.635% | 2,997,064 | -15.261% |
| 2025-08-14 | 17.47 | 17.47 | 17.24 | 17.32 | -1.647% | 1,967,124 | -14.723% |
| 2025-08-13 | 17.45 | 17.67 | 17.29 | 17.61 | +1.265% | 3,244,977 | -16.127% |
| 2025-08-12 | 17.12 | 17.42 | 17.03 | 17.39 | +1.636% | 2,948,104 | -15.066% |
| 2025-08-11 | 17.18 | 17.27 | 17.04 | 17.11 | -0.696% | 2,609,966 | -13.676% |
| 2025-08-08 | 17.47 | 17.47 | 17.19 | 17.23 | -0.977% | 2,358,259 | -14.277% |
| 2025-08-07 | 17.17 | 17.48 | 17.12 | 17.40 | +1.874% | 3,125,313 | -15.115% |
| 2025-08-06 | 17.17 | 17.39 | 17.00 | 17.08 | -0.928% | 3,489,884 | -13.525% |
| 2025-08-05 | 16.79 | 17.24 | 16.71 | 17.24 | +3.234% | 4,341,153 | -14.327% |
| 2025-08-04 | 16.86 | 16.93 | 16.68 | 16.70 | -0.358% | 2,855,960 | -11.557% |
| 2025-08-01 | 17.18 | 17.60 | 16.59 | 16.76 | -0.060% | 3,113,170 | -11.874% |
| 2025-07-31 | 16.64 | 17.14 | 16.64 | 16.77 | -2.102% | 4,653,205 | -11.926% |
| 2025-07-30 | 17.46 | 17.48 | 16.94 | 17.13 | -2.226% | 3,746,851 | -13.777% |
| 2025-07-29 | 17.23 | 17.56 | 17.20 | 17.52 | +1.920% | 1,942,901 | -15.696% |
| 2025-07-28 | 17.38 | 17.46 | 17.16 | 17.19 | -1.093% | 2,203,472 | -14.078% |
| 2025-07-25 | 17.39 | 17.51 | 17.23 | 17.38 | -0.172% | 1,344,927 | -15.017% |
| 2025-07-24 | 17.49 | 17.60 | 17.36 | 17.41 | -0.571% | 1,908,314 | -15.164% |
| 2025-07-23 | 17.55 | 17.67 | 17.43 | 17.51 | -0.171% | 2,060,824 | -15.648% |
| 2025-07-22 | 17.18 | 17.55 | 17.13 | 17.54 | +1.917% | 2,967,835 | -15.792% |
| 2025-07-21 | 17.31 | 17.44 | 17.17 | 17.21 | 0.000% | 1,556,697 | -14.178% |
| 2025-07-18 | 17.36 | 17.37 | 17.13 | 17.21 | -0.347% | 1,664,577 | -14.178% |
| 2025-07-17 | 17.28 | 17.45 | 17.25 | 17.27 | +0.058% | 2,025,195 | -14.476% |
| 2025-07-16 | 17.12 | 17.32 | 17.05 | 17.26 | +0.936% | 2,616,162 | -14.426% |
| 2025-07-15 | 17.47 | 17.51 | 17.05 | 17.10 | -2.118% | 4,263,779 | -13.626% |
| 2025-07-14 | 17.52 | 17.68 | 17.38 | 17.47 | -0.342% | 2,883,169 | -15.455% |
| 2025-07-11 | 17.31 | 17.60 | 17.25 | 17.53 | +0.114% | 3,336,771 | -15.744% |
| 2025-07-10 | 17.47 | 17.74 | 17.44 | 17.51 | -0.228% | 2,044,507 | -15.648% |
| 2025-07-09 | 17.62 | 17.70 | 17.52 | 17.55 | -0.341% | 2,135,911 | -15.840% |
| 2025-07-08 | 17.58 | 17.77 | 17.45 | 17.61 | +0.057% | 2,082,063 | -16.127% |
| 2025-07-07 | 17.73 | 17.93 | 17.45 | 17.60 | -1.012% | 2,920,326 | -16.080% |
| 2025-07-03 | 17.68 | 17.89 | 17.61 | 17.78 | +0.851% | 2,479,884 | -16.929% |
| 2025-07-02 | 17.56 | 17.66 | 17.19 | 17.63 | +0.227% | 6,178,764 | -16.222% |
| 2025-07-01 | 17.58 | 17.89 | 17.43 | 17.59 | -0.565% | 3,880,767 | -16.032% |
| 2025-06-30 | 17.55 | 17.76 | 17.30 | 17.69 | +0.683% | 4,467,475 | -16.507% |
| 2025-06-27 | 17.75 | 17.93 | 17.56 | 17.57 | -1.734% | 5,689,405 | -15.936% |
| 2025-06-26 | 17.50 | 17.91 | 17.41 | 17.88 | +2.700% | 4,988,746 | -17.394% |
| 2025-06-25 | 17.64 | 17.73 | 17.32 | 17.41 | -1.860% | 3,343,310 | -15.164% |
| 2025-06-24 | 17.80 | 17.89 | 17.71 | 17.74 | -0.113% | 2,686,843 | -16.742% |
| 2025-06-23 | 17.78 | 17.95 | 17.55 | 17.76 | +0.169% | 1,801,150 | -16.836% |
| 2025-06-20 | 17.87 | 17.94 | 17.61 | 17.73 | -0.281% | 2,841,166 | -16.695% |
| 2025-06-18 | 17.82 | 18.02 | 17.75 | 17.78 | -0.336% | 1,868,206 | -16.929% |
| 2025-06-17 | 17.94 | 17.97 | 17.74 | 17.84 | -0.779% | 3,237,495 | -17.209% |
| 2025-06-16 | 18.19 | 18.27 | 17.95 | 17.98 | -0.333% | 1,810,977 | -17.853% |
| 2025-06-13 | 18.29 | 18.47 | 17.91 | 18.04 | -2.644% | 1,822,810 | -18.126% |
| 2025-06-12 | 18.37 | 18.54 | 18.25 | 18.53 | +0.871% | 1,252,300 | -20.291% |
| 2025-06-11 | 18.63 | 18.74 | 18.29 | 18.37 | -1.183% | 1,535,597 | -19.597% |
| 2025-06-10 | 18.40 | 18.61 | 18.27 | 18.59 | +1.640% | 1,635,479 | -20.549% |
| 2025-06-09 | 18.21 | 18.42 | 17.98 | 18.29 | +0.605% | 2,197,706 | -19.245% |
| 2025-06-06 | 18.43 | 18.44 | 18.00 | 18.18 | -0.220% | 1,631,927 | -18.757% |
| 2025-06-05 | 18.53 | 18.53 | 18.21 | 18.22 | -1.673% | 2,101,800 | -18.935% |
| 2025-06-04 | 18.48 | 18.65 | 18.32 | 18.53 | +0.054% | 2,152,348 | -20.291% |
| 2025-06-03 | 18.46 | 18.63 | 18.13 | 18.52 | +0.325% | 2,797,964 | -20.248% |
| 2025-06-02 | 18.40 | 18.54 | 18.22 | 18.46 | -0.699% | 1,376,701 | -19.989% |
| 2025-05-30 | 18.42 | 18.68 | 18.30 | 18.59 | +0.813% | 2,048,390 | -20.549% |
| 2025-05-29 | 18.27 | 18.46 | 18.06 | 18.44 | +0.765% | 1,558,105 | -19.902% |
| 2025-05-28 | 18.29 | 18.30 | 18.07 | 18.30 | +0.109% | 1,502,813 | -19.290% |
| 2025-05-27 | 18.24 | 18.32 | 18.02 | 18.28 | +1.612% | 1,684,731 | -19.201% |
| 2025-05-23 | 18.15 | 18.25 | 17.88 | 17.99 | -1.425% | 2,075,544 | -17.899% |
| 2025-05-22 | 18.40 | 18.41 | 18.15 | 18.25 | -1.245% | 1,937,473 | -19.068% |
| 2025-05-21 | 19.09 | 19.14 | 18.48 | 18.48 | -3.850% | 1,606,690 | -20.076% |
| 2025-05-20 | 19.36 | 19.48 | 19.21 | 19.22 | -1.385% | 1,550,451 | -23.153% |
| 2025-05-19 | 19.37 | 19.61 | 19.34 | 19.49 | -0.510% | 1,096,617 | -24.218% |
| 2025-05-16 | 19.33 | 19.60 | 19.20 | 19.59 | +1.925% | 2,527,559 | -24.604% |
| 2025-05-15 | 18.92 | 19.23 | 18.76 | 19.22 | +3.389% | 1,624,364 | -23.153% |
| 2025-05-14 | 18.82 | 18.84 | 18.43 | 18.59 | -1.744% | 1,390,450 | -20.549% |
| 2025-05-13 | 19.32 | 19.32 | 18.81 | 18.92 | -2.020% | 2,125,046 | -21.934% |
| 2025-05-12 | 19.47 | 19.48 | 19.16 | 19.31 | +1.047% | 1,800,863 | -23.511% |
| 2025-05-09 | 19.17 | 19.24 | 19.07 | 19.11 | -0.417% | 1,420,933 | -22.711% |
| 2025-05-08 | 19.45 | 19.48 | 19.09 | 19.19 | -0.827% | 825,884 | -23.033% |
| 2025-05-07 | 19.39 | 19.50 | 19.26 | 19.35 | -0.155% | 1,680,252 | -23.669% |
| 2025-05-06 | 19.47 | 19.52 | 19.21 | 19.38 | -0.564% | 1,251,812 | -23.787% |
| 2025-05-05 | 19.48 | 19.71 | 19.34 | 19.49 | -0.764% | 1,429,922 | -24.218% |
| 2025-05-02 | 19.52 | 19.83 | 19.39 | 19.64 | +2.505% | 2,140,938 | -24.796% |
| 2025-05-01 | 19.01 | 19.41 | 18.72 | 19.16 | -1.390% | 2,423,454 | -22.912% |
| 2025-04-30 | 19.40 | 19.51 | 19.00 | 19.43 | +0.051% | 2,283,448 | -23.984% |
| 2025-04-29 | 19.47 | 19.60 | 19.28 | 19.42 | -0.716% | 1,812,463 | -23.944% |
| 2025-04-28 | 19.52 | 19.72 | 19.36 | 19.56 | -0.102% | 2,066,595 | -24.489% |
| 2025-04-25 | 19.33 | 19.63 | 19.14 | 19.58 | +0.876% | 3,344,622 | -24.566% |
| 2025-04-24 | 19.58 | 19.63 | 19.34 | 19.41 | -0.919% | 1,334,244 | -23.905% |
| 2025-04-23 | 19.63 | 19.94 | 19.41 | 19.59 | +0.927% | 1,751,000 | -24.604% |
| 2025-04-22 | 19.15 | 19.57 | 19.11 | 19.41 | 0.000% | 1,519,305 | -23.905% |