IVT
InvenTrust Properties Corp.
stockNYSE
At CloseOct 28, 2026 3:59:56 PM EDT
30.07USD-0.857%(-0.26)777,714
IVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.81 | 31.39 | 30.07 | 30.08 | -0.824% | 777,714 | 0.000% |
| 2026-10-27 | 30.13 | 30.41 | 30.03 | 30.33 | +0.798% | 743,848 | -0.824% |
| 2026-10-26 | 30.15 | 30.29 | 29.96 | 30.09 | +0.033% | 732,079 | -0.033% |
| 2026-10-23 | 30.20 | 30.27 | 29.89 | 30.08 | -0.199% | 622,936 | 0.000% |
| 2026-10-22 | 29.46 | 30.16 | 29.46 | 30.14 | +2.552% | 710,161 | -0.199% |
| 2026-10-21 | 29.95 | 29.95 | 29.36 | 29.39 | -1.968% | 802,366 | +2.348% |
| 2026-10-20 | 29.96 | 30.45 | 29.40 | 29.98 | +0.875% | 518,487 | +0.334% |
| 2026-10-19 | 29.95 | 29.95 | 29.60 | 29.72 | -1.164% | 630,437 | +1.211% |
| 2026-10-16 | 30.25 | 30.32 | 29.77 | 30.07 | +0.636% | 648,673 | +0.033% |
| 2026-10-15 | 29.93 | 30.13 | 29.60 | 29.88 | +1.083% | 1,113,576 | +0.669% |
| 2026-10-14 | 29.47 | 29.65 | 29.23 | 29.56 | -0.639% | 758,680 | +1.759% |
| 2026-10-13 | 30.48 | 30.48 | 29.58 | 29.75 | -0.833% | 679,598 | +1.109% |
| 2026-10-12 | 29.57 | 30.02 | 29.01 | 30.00 | +0.739% | 473,365 | +0.267% |
| 2026-10-09 | 29.60 | 29.82 | 29.45 | 29.78 | +0.642% | 388,603 | +1.007% |
| 2026-10-08 | 29.17 | 29.64 | 29.14 | 29.59 | +0.955% | 504,085 | +1.656% |
| 2026-10-07 | 29.77 | 29.86 | 29.30 | 29.31 | -1.479% | 699,340 | +2.627% |
| 2026-10-06 | 29.87 | 29.98 | 29.64 | 29.75 | -0.034% | 544,070 | +1.109% |
| 2026-10-05 | 30.16 | 30.45 | 29.75 | 29.76 | -2.105% | 757,002 | +1.075% |
| 2026-10-02 | 30.35 | 30.77 | 30.22 | 30.40 | +0.099% | 624,586 | -1.053% |
| 2026-10-01 | 30.16 | 30.48 | 29.83 | 30.37 | +0.730% | 904,454 | -0.955% |
| 2026-09-30 | 30.58 | 30.58 | 29.95 | 30.15 | -1.245% | 1,390,891 | -0.232% |
| 2026-09-29 | 30.68 | 31.00 | 30.34 | 30.53 | -0.618% | 1,023,843 | -1.474% |
| 2026-09-28 | 30.45 | 30.80 | 30.45 | 30.72 | +0.622% | 534,229 | -2.083% |
| 2026-09-25 | 30.81 | 30.81 | 30.16 | 30.53 | -0.131% | 554,398 | -1.474% |
| 2026-09-24 | 30.65 | 30.67 | 30.19 | 30.57 | +0.758% | 517,874 | -1.603% |
| 2026-09-23 | 30.88 | 30.88 | 30.31 | 30.34 | -1.044% | 496,232 | -0.857% |
| 2026-09-22 | 30.97 | 31.05 | 30.65 | 30.66 | -0.455% | 567,037 | -1.892% |
| 2026-09-21 | 30.81 | 30.96 | 30.59 | 30.80 | -0.065% | 510,470 | -2.338% |
| 2026-09-18 | 30.71 | 30.99 | 30.50 | 30.82 | +0.228% | 1,604,757 | -2.401% |
| 2026-09-17 | 31.02 | 31.17 | 30.70 | 30.75 | -0.227% | 609,121 | -2.179% |
| 2026-09-16 | 31.47 | 31.60 | 30.65 | 30.82 | -1.313% | 876,719 | -2.401% |
| 2026-09-15 | 31.59 | 31.73 | 31.21 | 31.23 | -1.576% | 704,419 | -3.682% |
| 2026-09-14 | 32.10 | 32.40 | 31.68 | 31.73 | -0.408% | 535,562 | -5.200% |
| 2026-09-11 | 32.15 | 32.17 | 31.74 | 31.86 | -0.531% | 677,983 | -5.587% |
| 2026-09-10 | 32.48 | 32.48 | 31.92 | 32.03 | -0.928% | 569,418 | -6.088% |
| 2026-09-09 | 32.61 | 32.92 | 32.11 | 32.33 | -0.859% | 599,901 | -6.959% |
| 2026-09-08 | 32.33 | 32.82 | 32.33 | 32.61 | -0.061% | 414,603 | -7.758% |
| 2026-09-04 | 32.19 | 32.91 | 32.19 | 32.63 | +0.246% | 511,161 | -7.815% |
| 2026-09-03 | 32.94 | 33.05 | 32.49 | 32.55 | -0.702% | 527,335 | -7.588% |
| 2026-09-02 | 32.27 | 32.80 | 32.27 | 32.78 | +0.769% | 607,458 | -8.237% |
| 2026-09-01 | 32.23 | 32.57 | 32.16 | 32.53 | +0.681% | 645,687 | -7.532% |
| 2026-08-31 | 32.31 | 32.57 | 32.14 | 32.31 | -0.737% | 560,306 | -6.902% |
| 2026-08-28 | 32.77 | 32.91 | 32.54 | 32.55 | -0.276% | 415,133 | -7.588% |
| 2026-08-27 | 32.40 | 32.69 | 32.23 | 32.64 | -0.092% | 624,142 | -7.843% |
| 2026-08-26 | 32.62 | 32.83 | 32.47 | 32.67 | -0.031% | 677,133 | -7.928% |
| 2026-08-25 | 33.01 | 33.84 | 32.62 | 32.68 | -0.427% | 496,521 | -7.956% |
| 2026-08-24 | 32.70 | 33.00 | 32.40 | 32.82 | +0.398% | 765,402 | -8.349% |
| 2026-08-21 | 32.74 | 33.26 | 32.67 | 32.69 | -1.506% | 530,650 | -7.984% |
| 2026-08-20 | 33.12 | 33.34 | 33.04 | 33.19 | -0.330% | 364,391 | -9.370% |
| 2026-08-19 | 33.44 | 33.67 | 33.25 | 33.30 | -0.299% | 599,813 | -9.670% |
| 2026-08-18 | 33.47 | 33.85 | 33.27 | 33.40 | -0.060% | 410,240 | -9.940% |
| 2026-08-17 | 33.47 | 33.54 | 33.27 | 33.42 | -0.624% | 413,786 | -9.994% |
| 2026-08-14 | 33.82 | 33.98 | 33.41 | 33.63 | +0.209% | 574,904 | -10.556% |
| 2026-08-13 | 33.44 | 33.63 | 33.31 | 33.56 | +0.932% | 480,555 | -10.369% |
| 2026-08-12 | 32.85 | 33.31 | 32.63 | 33.25 | +1.465% | 689,749 | -9.534% |
| 2026-08-11 | 32.83 | 33.01 | 32.53 | 32.77 | -0.244% | 633,577 | -8.209% |
| 2026-08-10 | 33.10 | 33.22 | 32.48 | 32.85 | -1.144% | 598,343 | -8.432% |
| 2026-08-07 | 33.63 | 33.63 | 32.88 | 33.23 | -0.210% | 497,747 | -9.479% |
| 2026-08-06 | 33.71 | 33.95 | 33.08 | 33.30 | -0.567% | 679,381 | -9.670% |
| 2026-08-05 | 34.10 | 34.25 | 33.28 | 33.49 | -1.731% | 1,015,228 | -10.182% |
| 2026-08-04 | 34.10 | 34.83 | 33.97 | 34.08 | -2.294% | 956,456 | -11.737% |
| 2026-08-03 | 35.31 | 35.57 | 34.77 | 34.88 | -1.497% | 848,874 | -13.761% |
| 2026-07-31 | 35.52 | 35.52 | 34.89 | 35.41 | +0.597% | 728,923 | -15.052% |
| 2026-07-30 | 35.83 | 35.83 | 34.80 | 35.20 | -1.621% | 753,531 | -14.545% |
| 2026-07-29 | 36.14 | 36.46 | 35.71 | 35.78 | -0.666% | 593,567 | -15.931% |
| 2026-07-28 | 36.96 | 36.96 | 35.98 | 36.02 | -0.799% | 485,779 | -16.491% |
| 2026-07-27 | 36.73 | 36.73 | 36.30 | 36.31 | -0.384% | 482,462 | -17.158% |
| 2026-07-24 | 36.44 | 36.47 | 35.84 | 36.45 | +1.787% | 334,596 | -17.476% |
| 2026-07-23 | 35.92 | 36.33 | 35.14 | 35.81 | -0.913% | 520,445 | -16.001% |
| 2026-07-22 | 36.98 | 37.05 | 36.05 | 36.14 | -0.986% | 469,533 | -16.768% |
| 2026-07-21 | 36.50 | 36.78 | 36.32 | 36.50 | -0.164% | 613,423 | -17.589% |
| 2026-07-20 | 36.91 | 37.10 | 36.42 | 36.56 | -0.463% | 461,136 | -17.724% |
| 2026-07-17 | 37.22 | 37.22 | 36.41 | 36.73 | +0.054% | 580,355 | -18.105% |
| 2026-07-16 | 35.66 | 36.74 | 35.38 | 36.71 | +3.906% | 714,291 | -18.060% |
| 2026-07-15 | 35.74 | 35.92 | 35.12 | 35.33 | -0.619% | 1,093,506 | -14.860% |
| 2026-07-14 | 35.54 | 35.82 | 35.36 | 35.55 | +0.623% | 507,897 | -15.387% |
| 2026-07-13 | 35.31 | 35.61 | 35.18 | 35.33 | -0.085% | 840,871 | -14.860% |
| 2026-07-10 | 35.37 | 35.53 | 35.05 | 35.36 | +0.085% | 331,906 | -14.932% |
| 2026-07-09 | 35.90 | 35.90 | 35.29 | 35.33 | -0.451% | 429,478 | -14.860% |
| 2026-07-08 | 35.51 | 35.77 | 35.33 | 35.49 | -0.727% | 542,085 | -15.244% |
| 2026-07-07 | 36.02 | 36.02 | 35.56 | 35.75 | +1.246% | 645,448 | -15.860% |
| 2026-07-06 | 35.43 | 35.82 | 35.30 | 35.31 | -0.731% | 836,690 | -14.812% |
| 2026-07-02 | 34.63 | 35.58 | 34.63 | 35.57 | +1.832% | 906,357 | -15.434% |
| 2026-07-01 | 35.65 | 35.65 | 34.93 | 34.93 | -1.328% | 793,130 | -13.885% |
| 2026-06-30 | 35.79 | 35.94 | 35.38 | 35.40 | -2.345% | 1,051,509 | -15.028% |
| 2026-06-29 | 36.20 | 36.27 | 35.81 | 36.25 | +0.221% | 880,337 | -17.021% |
| 2026-06-26 | 35.90 | 36.27 | 35.74 | 36.17 | +0.808% | 2,404,016 | -16.837% |
| 2026-06-25 | 35.45 | 35.93 | 35.32 | 35.88 | +1.184% | 930,305 | -16.165% |
| 2026-06-24 | 35.09 | 35.61 | 35.06 | 35.46 | +1.285% | 1,119,500 | -15.172% |
| 2026-06-23 | 34.56 | 35.11 | 34.51 | 35.01 | +1.596% | 848,070 | -14.082% |
| 2026-06-22 | 33.98 | 34.77 | 33.98 | 34.46 | +0.379% | 1,013,613 | -12.710% |
| 2026-06-18 | 34.22 | 34.49 | 33.89 | 34.33 | +0.380% | 12,086,245 | -12.380% |
| 2026-06-17 | 35.04 | 35.04 | 33.84 | 34.20 | -0.898% | 1,316,181 | -12.047% |
| 2026-06-16 | 34.84 | 36.15 | 34.30 | 34.51 | -0.318% | 1,351,330 | -12.837% |
| 2026-06-15 | 34.85 | 35.18 | 34.41 | 34.62 | -1.086% | 1,395,448 | -13.114% |
| 2026-06-12 | 35.31 | 35.51 | 34.92 | 35.00 | -0.029% | 1,506,666 | -14.057% |
| 2026-06-11 | 35.16 | 35.54 | 34.86 | 35.01 | +0.719% | 1,657,293 | -14.082% |
| 2026-06-10 | 35.18 | 35.50 | 34.62 | 34.76 | +0.231% | 1,330,617 | -13.464% |
| 2026-06-09 | 34.52 | 34.91 | 34.38 | 34.68 | +1.167% | 1,550,414 | -13.264% |
| 2026-06-08 | 33.90 | 34.77 | 33.88 | 34.28 | +2.481% | 2,707,834 | -12.252% |
| 2026-06-05 | 33.04 | 33.79 | 33.04 | 33.45 | +1.548% | 422,294 | -10.075% |
| 2026-06-04 | 32.95 | 33.11 | 32.58 | 32.94 | +1.136% | 361,410 | -8.682% |
| 2026-06-03 | 32.74 | 33.10 | 32.48 | 32.57 | -1.003% | 557,910 | -7.645% |
| 2026-06-02 | 32.39 | 33.01 | 32.27 | 32.90 | +1.826% | 663,814 | -8.571% |
| 2026-06-01 | 33.39 | 33.39 | 32.30 | 32.31 | -2.475% | 667,405 | -6.902% |
| 2026-05-29 | 33.35 | 33.47 | 33.00 | 33.13 | -0.241% | 598,514 | -9.206% |
| 2026-05-28 | 33.08 | 33.39 | 32.70 | 33.21 | +0.484% | 375,242 | -9.425% |
| 2026-05-27 | 33.00 | 33.40 | 32.82 | 33.05 | +0.152% | 720,341 | -8.986% |
| 2026-05-26 | 32.92 | 33.25 | 32.82 | 33.00 | +0.334% | 692,483 | -8.848% |
| 2026-05-22 | 32.95 | 32.95 | 32.64 | 32.89 | +0.366% | 315,300 | -8.544% |
| 2026-05-21 | 32.38 | 32.84 | 31.55 | 32.77 | +0.893% | 581,660 | -8.209% |
| 2026-05-20 | 32.53 | 32.84 | 32.22 | 32.48 | +0.154% | 1,108,145 | -7.389% |
| 2026-05-19 | 31.80 | 32.46 | 31.63 | 32.43 | +2.077% | 829,537 | -7.246% |
| 2026-05-18 | 31.51 | 32.04 | 31.48 | 31.77 | +1.340% | 528,387 | -5.319% |
| 2026-05-15 | 31.28 | 31.56 | 30.86 | 31.35 | +0.096% | 406,310 | -4.051% |
| 2026-05-14 | 31.05 | 31.49 | 30.82 | 31.32 | +1.425% | 295,390 | -3.959% |
| 2026-05-13 | 30.91 | 31.30 | 30.66 | 30.88 | -1.152% | 302,131 | -2.591% |
| 2026-05-12 | 31.49 | 31.49 | 31.15 | 31.24 | -0.224% | 463,850 | -3.713% |
| 2026-05-11 | 31.11 | 31.54 | 31.10 | 31.31 | -0.096% | 333,632 | -3.928% |
| 2026-05-08 | 31.67 | 31.86 | 31.33 | 31.34 | -1.011% | 229,866 | -4.020% |
| 2026-05-07 | 32.19 | 32.33 | 31.61 | 31.66 | -0.939% | 402,258 | -4.991% |
| 2026-05-06 | 32.33 | 32.49 | 31.88 | 31.96 | -0.498% | 465,988 | -5.882% |
| 2026-05-05 | 31.62 | 32.23 | 31.34 | 32.12 | +1.581% | 340,026 | -6.351% |
| 2026-05-04 | 31.96 | 32.12 | 31.57 | 31.62 | -1.649% | 442,330 | -4.870% |
| 2026-05-01 | 32.19 | 32.32 | 31.70 | 32.15 | +0.093% | 361,299 | -6.439% |
| 2026-04-30 | 31.84 | 32.29 | 31.72 | 32.12 | +0.753% | 444,366 | -6.351% |
| 2026-04-29 | 32.39 | 32.66 | 31.64 | 31.88 | -2.328% | 756,695 | -5.646% |
| 2026-04-28 | 33.19 | 33.19 | 32.60 | 32.64 | -0.820% | 548,382 | -7.843% |
| 2026-04-27 | 32.46 | 32.91 | 32.46 | 32.91 | +1.230% | 286,677 | -8.599% |
| 2026-04-24 | 32.26 | 32.76 | 31.70 | 32.51 | +0.557% | 336,112 | -7.475% |
| 2026-04-23 | 32.40 | 32.99 | 32.12 | 32.33 | +0.466% | 565,801 | -6.959% |
| 2026-04-22 | 32.44 | 32.49 | 31.97 | 32.18 | -0.801% | 540,776 | -6.526% |
| 2026-04-21 | 32.66 | 32.78 | 32.27 | 32.44 | -0.674% | 335,261 | -7.275% |
| 2026-04-20 | 32.58 | 32.83 | 32.45 | 32.66 | +0.123% | 521,831 | -7.900% |
| 2026-04-17 | 32.10 | 32.70 | 32.10 | 32.62 | +1.620% | 647,433 | -7.787% |
| 2026-04-16 | 32.25 | 32.25 | 31.80 | 32.10 | +0.785% | 382,157 | -6.293% |
| 2026-04-15 | 31.76 | 31.97 | 31.71 | 31.85 | -0.407% | 463,668 | -5.557% |
| 2026-04-14 | 31.70 | 32.05 | 31.70 | 31.98 | +0.377% | 466,981 | -5.941% |
| 2026-04-13 | 32.09 | 32.10 | 31.60 | 31.86 | -0.933% | 320,771 | -5.587% |
| 2026-04-10 | 31.96 | 32.40 | 31.91 | 32.16 | +0.720% | 451,565 | -6.468% |
| 2026-04-09 | 31.65 | 32.07 | 30.66 | 31.93 | +1.980% | 318,933 | -5.794% |
| 2026-04-08 | 31.38 | 31.48 | 31.16 | 31.31 | +0.514% | 420,325 | -3.928% |
| 2026-04-07 | 30.77 | 31.18 | 30.75 | 31.15 | +1.367% | 379,890 | -3.435% |
| 2026-04-06 | 30.61 | 30.77 | 30.42 | 30.73 | 0.000% | 311,961 | -2.115% |
| 2026-04-02 | 30.58 | 30.80 | 30.37 | 30.73 | +0.986% | 325,779 | -2.115% |
| 2026-04-01 | 30.31 | 30.95 | 30.31 | 30.43 | -0.098% | 364,021 | -1.150% |
| 2026-03-31 | 30.76 | 30.97 | 30.24 | 30.46 | -0.943% | 431,559 | -1.248% |
| 2026-03-30 | 30.99 | 30.99 | 30.47 | 30.75 | +1.018% | 351,314 | -2.179% |
| 2026-03-27 | 30.49 | 30.74 | 30.37 | 30.44 | -0.197% | 420,917 | -1.183% |
| 2026-03-26 | 30.49 | 30.75 | 30.43 | 30.50 | -0.066% | 306,314 | -1.377% |
| 2026-03-25 | 30.76 | 30.93 | 30.39 | 30.52 | -0.359% | 441,833 | -1.442% |
| 2026-03-24 | 30.72 | 31.02 | 30.57 | 30.63 | -0.842% | 504,717 | -1.796% |
| 2026-03-23 | 31.09 | 31.39 | 30.89 | 30.89 | +0.981% | 508,617 | -2.622% |
| 2026-03-20 | 31.55 | 31.55 | 30.58 | 30.59 | -2.827% | 812,429 | -1.667% |
| 2026-03-19 | 31.48 | 31.69 | 31.14 | 31.48 | -0.694% | 462,716 | -4.447% |
| 2026-03-18 | 31.96 | 31.96 | 31.35 | 31.70 | -0.220% | 459,802 | -5.110% |
| 2026-03-17 | 31.90 | 32.01 | 31.66 | 31.77 | +0.316% | 593,474 | -5.319% |
| 2026-03-16 | 31.49 | 32.63 | 31.37 | 31.67 | +1.376% | 553,761 | -5.021% |
| 2026-03-13 | 31.14 | 31.30 | 30.94 | 31.24 | +1.166% | 492,685 | -3.713% |
| 2026-03-12 | 30.62 | 31.19 | 30.40 | 30.88 | +0.097% | 501,372 | -2.591% |
| 2026-03-11 | 30.72 | 30.99 | 30.32 | 30.85 | +0.260% | 487,004 | -2.496% |
| 2026-03-10 | 31.28 | 31.45 | 30.56 | 30.77 | -0.774% | 684,182 | -2.242% |
| 2026-03-09 | 30.87 | 31.11 | 30.39 | 31.01 | -0.385% | 427,110 | -2.999% |
| 2026-03-06 | 30.89 | 31.18 | 30.80 | 31.13 | -0.224% | 493,890 | -3.373% |
| 2026-03-05 | 31.15 | 31.27 | 30.55 | 31.20 | +0.938% | 675,721 | -3.590% |
| 2026-03-04 | 30.90 | 31.09 | 30.72 | 30.91 | +0.032% | 396,877 | -2.685% |
| 2026-03-03 | 30.70 | 31.06 | 30.37 | 30.90 | -0.611% | 380,570 | -2.654% |
| 2026-03-02 | 31.12 | 31.21 | 30.90 | 31.09 | -0.353% | 481,145 | -3.249% |
| 2026-02-27 | 31.12 | 31.77 | 31.09 | 31.20 | -0.256% | 912,745 | -3.590% |
| 2026-02-26 | 31.59 | 31.91 | 31.18 | 31.28 | -0.446% | 439,695 | -3.836% |
| 2026-02-25 | 30.69 | 31.46 | 30.61 | 31.42 | +2.079% | 706,281 | -4.265% |
| 2026-02-24 | 30.95 | 31.14 | 30.73 | 30.78 | -0.388% | 415,508 | -2.274% |
| 2026-02-23 | 30.74 | 31.11 | 30.64 | 30.90 | +1.013% | 511,962 | -2.654% |
| 2026-02-20 | 30.72 | 30.80 | 30.41 | 30.59 | +0.328% | 532,853 | -1.667% |
| 2026-02-19 | 30.47 | 30.81 | 30.29 | 30.49 | -0.229% | 402,784 | -1.345% |
| 2026-02-18 | 30.76 | 31.00 | 30.53 | 30.56 | -1.673% | 350,143 | -1.571% |
| 2026-02-17 | 30.93 | 31.13 | 30.73 | 31.08 | +1.238% | 493,407 | -3.218% |
| 2026-02-13 | 30.61 | 30.97 | 30.49 | 30.70 | +1.320% | 452,711 | -2.020% |
| 2026-02-12 | 30.80 | 30.92 | 30.29 | 30.30 | -0.883% | 646,077 | -0.726% |
| 2026-02-11 | 31.00 | 31.50 | 30.44 | 30.57 | -0.065% | 649,301 | -1.603% |
| 2026-02-10 | 30.48 | 30.77 | 30.27 | 30.59 | +1.157% | 509,521 | -1.667% |
| 2026-02-09 | 30.30 | 30.43 | 29.93 | 30.24 | -0.592% | 320,424 | -0.529% |
| 2026-02-06 | 30.99 | 30.99 | 30.39 | 30.42 | -0.783% | 485,192 | -1.118% |
| 2026-02-05 | 30.67 | 30.84 | 30.41 | 30.66 | +0.492% | 557,051 | -1.892% |
| 2026-02-04 | 30.05 | 30.58 | 29.90 | 30.51 | +2.108% | 456,586 | -1.409% |
| 2026-02-03 | 29.37 | 29.93 | 29.29 | 29.88 | +1.357% | 471,439 | +0.669% |
| 2026-02-02 | 29.47 | 29.74 | 29.34 | 29.48 | +0.306% | 401,466 | +2.035% |
| 2026-01-30 | 29.00 | 29.47 | 28.77 | 29.39 | +1.520% | 570,199 | +2.348% |
| 2026-01-29 | 28.68 | 29.05 | 28.61 | 28.95 | +1.366% | 383,831 | +3.903% |
| 2026-01-28 | 28.67 | 28.87 | 28.51 | 28.56 | -0.730% | 830,867 | +5.322% |
| 2026-01-27 | 28.57 | 28.90 | 28.57 | 28.77 | +0.104% | 516,511 | +4.553% |
| 2026-01-26 | 29.03 | 29.13 | 28.68 | 28.74 | -0.760% | 473,589 | +4.662% |
| 2026-01-23 | 28.98 | 29.03 | 28.72 | 28.96 | -0.378% | 251,540 | +3.867% |
| 2026-01-22 | 29.37 | 29.66 | 28.98 | 29.07 | -0.954% | 426,743 | +3.474% |
| 2026-01-21 | 29.12 | 29.37 | 28.84 | 29.35 | +1.102% | 481,093 | +2.487% |
| 2026-01-20 | 28.80 | 29.21 | 28.70 | 29.03 | -0.138% | 333,811 | +3.617% |
| 2026-01-16 | 28.70 | 29.16 | 28.67 | 29.07 | +1.395% | 290,663 | +3.474% |
| 2026-01-15 | 28.66 | 28.85 | 28.56 | 28.67 | +0.315% | 306,547 | +4.918% |
| 2026-01-14 | 28.61 | 28.71 | 28.41 | 28.58 | +0.035% | 359,729 | +5.248% |
| 2026-01-13 | 28.80 | 28.85 | 28.42 | 28.57 | -0.349% | 381,145 | +5.285% |
| 2026-01-12 | 28.68 | 28.81 | 28.53 | 28.67 | -0.105% | 253,039 | +4.918% |
| 2026-01-09 | 29.05 | 29.25 | 28.45 | 28.70 | -1.611% | 478,771 | +4.808% |
| 2026-01-08 | 28.63 | 29.50 | 28.55 | 29.17 | +1.109% | 596,183 | +3.120% |
| 2026-01-07 | 28.14 | 28.87 | 28.14 | 28.85 | +2.378% | 599,512 | +4.263% |
| 2026-01-06 | 27.80 | 28.33 | 27.79 | 28.18 | +0.679% | 1,240,355 | +6.742% |
| 2026-01-05 | 27.79 | 28.12 | 27.75 | 27.99 | +0.395% | 804,974 | +7.467% |
| 2026-01-02 | 28.09 | 28.09 | 27.75 | 27.88 | -1.170% | 523,671 | +7.891% |
| 2025-12-31 | 28.29 | 28.29 | 28.00 | 28.21 | +0.071% | 445,808 | +6.629% |
| 2025-12-30 | 28.47 | 28.56 | 28.13 | 28.19 | -1.502% | 481,306 | +6.705% |
| 2025-12-29 | 28.67 | 28.77 | 28.55 | 28.62 | +0.245% | 255,708 | +5.101% |
| 2025-12-26 | 28.58 | 28.74 | 28.41 | 28.55 | -0.627% | 180,510 | +5.359% |
| 2025-12-24 | 28.63 | 28.74 | 28.46 | 28.73 | +0.666% | 117,542 | +4.699% |
| 2025-12-23 | 28.42 | 28.71 | 28.33 | 28.54 | -0.245% | 348,365 | +5.396% |
| 2025-12-22 | 28.42 | 28.75 | 28.07 | 28.61 | +0.245% | 453,246 | +5.138% |
| 2025-12-19 | 28.71 | 28.82 | 28.41 | 28.54 | -1.040% | 677,222 | +5.396% |
| 2025-12-18 | 29.18 | 29.34 | 28.83 | 28.84 | -0.791% | 563,263 | +4.300% |
| 2025-12-17 | 28.68 | 29.19 | 28.68 | 29.07 | +0.937% | 685,337 | +3.474% |
| 2025-12-16 | 29.34 | 29.34 | 28.61 | 28.80 | -0.792% | 684,664 | +4.444% |
| 2025-12-15 | 29.15 | 29.16 | 28.87 | 29.03 | -0.034% | 662,052 | +3.617% |
| 2025-12-12 | 29.09 | 29.15 | 28.90 | 29.04 | +0.172% | 610,205 | +3.581% |
| 2025-12-11 | 28.91 | 29.04 | 28.63 | 28.99 | +0.835% | 776,730 | +3.760% |
| 2025-12-10 | 28.68 | 28.96 | 28.40 | 28.75 | +0.524% | 532,683 | +4.626% |
| 2025-12-09 | 28.20 | 28.68 | 28.20 | 28.60 | +1.816% | 481,576 | +5.175% |
| 2025-12-08 | 28.27 | 28.29 | 27.69 | 28.09 | -0.882% | 475,880 | +7.084% |
| 2025-12-05 | 27.89 | 28.37 | 27.78 | 28.34 | +1.142% | 643,428 | +6.140% |
| 2025-12-04 | 28.35 | 28.47 | 27.96 | 28.02 | -1.164% | 323,097 | +7.352% |
| 2025-12-03 | 28.38 | 28.55 | 28.24 | 28.35 | +0.141% | 486,535 | +6.102% |
| 2025-12-02 | 28.54 | 28.88 | 28.21 | 28.31 | -0.806% | 353,520 | +6.252% |
| 2025-12-01 | 28.31 | 28.55 | 28.24 | 28.54 | 0.000% | 570,990 | +5.396% |
| 2025-11-28 | 28.47 | 28.63 | 28.40 | 28.54 | 0.000% | 260,047 | +5.396% |
| 2025-11-26 | 28.19 | 28.63 | 28.16 | 28.54 | +0.884% | 585,656 | +5.396% |
| 2025-11-25 | 28.04 | 28.57 | 27.98 | 28.29 | +0.856% | 622,825 | +6.327% |
| 2025-11-24 | 28.44 | 28.60 | 27.85 | 28.05 | -1.302% | 663,014 | +7.237% |
| 2025-11-21 | 28.08 | 28.45 | 27.81 | 28.42 | +2.010% | 688,408 | +5.841% |
| 2025-11-20 | 27.75 | 28.12 | 27.66 | 27.86 | +0.869% | 826,832 | +7.968% |
| 2025-11-19 | 27.85 | 28.06 | 27.44 | 27.62 | -1.181% | 486,094 | +8.907% |
| 2025-11-18 | 27.60 | 28.01 | 27.60 | 27.95 | +0.576% | 460,576 | +7.621% |
| 2025-11-17 | 28.25 | 28.34 | 27.77 | 27.79 | -1.209% | 437,981 | +8.240% |
| 2025-11-14 | 28.16 | 28.31 | 27.82 | 28.13 | +0.142% | 446,159 | +6.932% |
| 2025-11-13 | 27.88 | 28.27 | 27.72 | 28.09 | +0.250% | 458,696 | +7.084% |
| 2025-11-12 | 27.93 | 28.30 | 27.82 | 28.02 | -0.143% | 549,150 | +7.352% |
| 2025-11-11 | 27.36 | 28.14 | 27.06 | 28.06 | +3.010% | 659,706 | +7.199% |
| 2025-11-10 | 27.50 | 27.68 | 27.16 | 27.24 | -0.945% | 550,864 | +10.426% |
| 2025-11-07 | 27.44 | 27.75 | 27.30 | 27.50 | +0.659% | 679,516 | +9.382% |
| 2025-11-06 | 27.20 | 27.54 | 26.97 | 27.32 | -0.219% | 669,517 | +10.102% |
| 2025-11-05 | 27.60 | 27.83 | 27.32 | 27.38 | -0.689% | 964,934 | +9.861% |
| 2025-11-04 | 27.36 | 27.73 | 27.26 | 27.57 | 0.000% | 642,887 | +9.104% |
| 2025-11-03 | 27.16 | 27.58 | 26.81 | 27.57 | +0.620% | 684,644 | +9.104% |
| 2025-10-31 | 27.37 | 27.71 | 27.19 | 27.40 | -0.182% | 636,538 | +9.781% |
| 2025-10-30 | 27.50 | 27.71 | 27.19 | 27.45 | -0.435% | 1,106,243 | +9.581% |
| 2025-10-29 | 27.95 | 28.75 | 27.36 | 27.57 | -2.373% | 715,603 | +9.104% |
| 2025-10-28 | 28.79 | 28.92 | 28.20 | 28.24 | -2.351% | 906,961 | +6.516% |
| 2025-10-27 | 28.95 | 29.07 | 28.73 | 28.92 | +0.104% | 335,632 | +4.011% |
| 2025-10-24 | 28.89 | 29.02 | 28.76 | 28.89 | +0.278% | 309,441 | +4.119% |
| 2025-10-23 | 28.77 | 30.18 | 28.50 | 28.81 | +0.244% | 328,775 | +4.408% |
| 2025-10-22 | 28.73 | 28.90 | 28.38 | 28.74 | +0.701% | 614,024 | +4.662% |
| 2025-10-21 | 28.34 | 28.65 | 28.24 | 28.54 | +1.134% | 387,419 | +5.396% |
| 2025-10-20 | 27.97 | 28.25 | 27.77 | 28.22 | +0.930% | 404,056 | +6.591% |
| 2025-10-17 | 27.61 | 28.07 | 27.54 | 27.96 | +0.503% | 590,374 | +7.582% |
| 2025-10-16 | 27.80 | 28.02 | 27.57 | 27.82 | -0.215% | 338,935 | +8.124% |
| 2025-10-15 | 27.45 | 28.22 | 27.45 | 27.88 | +1.529% | 705,964 | +7.891% |
| 2025-10-14 | 27.23 | 27.55 | 27.02 | 27.46 | +0.697% | 388,898 | +9.541% |
| 2025-10-13 | 27.25 | 27.41 | 27.07 | 27.27 | +0.110% | 411,656 | +10.304% |
| 2025-10-10 | 27.68 | 27.78 | 27.08 | 27.24 | -1.053% | 955,450 | +10.426% |
| 2025-10-09 | 27.50 | 27.75 | 27.33 | 27.53 | -0.073% | 480,725 | +9.263% |
| 2025-10-08 | 27.49 | 27.63 | 27.20 | 27.55 | +0.328% | 683,469 | +9.183% |
| 2025-10-07 | 27.69 | 27.82 | 27.27 | 27.46 | -1.152% | 976,934 | +9.541% |
| 2025-10-06 | 27.97 | 28.18 | 27.73 | 27.78 | -0.679% | 679,656 | +8.279% |
| 2025-10-03 | 28.40 | 28.55 | 27.97 | 27.97 | -0.851% | 372,849 | +7.544% |
| 2025-10-02 | 28.51 | 28.60 | 28.08 | 28.21 | -1.191% | 454,092 | +6.629% |
| 2025-10-01 | 28.40 | 28.67 | 28.40 | 28.55 | -0.245% | 460,737 | +5.359% |
| 2025-09-30 | 28.58 | 28.73 | 28.50 | 28.62 | -0.521% | 696,441 | +5.101% |
| 2025-09-29 | 28.97 | 28.98 | 28.69 | 28.77 | -0.725% | 317,245 | +4.553% |
| 2025-09-26 | 29.03 | 29.25 | 28.80 | 28.98 | 0.000% | 321,923 | +3.796% |
| 2025-09-25 | 29.16 | 29.25 | 28.86 | 28.98 | -0.275% | 314,152 | +3.796% |
| 2025-09-24 | 29.39 | 29.48 | 29.06 | 29.06 | -1.324% | 368,990 | +3.510% |
| 2025-09-23 | 29.43 | 29.65 | 29.36 | 29.45 | +0.034% | 893,663 | +2.139% |
| 2025-09-22 | 29.77 | 29.77 | 29.27 | 29.44 | -0.942% | 464,658 | +2.174% |
| 2025-09-19 | 29.85 | 29.85 | 29.54 | 29.72 | -0.469% | 916,230 | +1.211% |
| 2025-09-18 | 29.65 | 30.07 | 29.45 | 29.86 | +1.083% | 499,982 | +0.737% |
| 2025-09-17 | 29.87 | 30.20 | 29.50 | 29.54 | -0.572% | 438,723 | +1.828% |
| 2025-09-16 | 29.93 | 29.94 | 29.43 | 29.71 | -0.868% | 368,550 | +1.245% |
| 2025-09-15 | 30.22 | 30.35 | 29.86 | 29.97 | -0.299% | 294,204 | +0.367% |
| 2025-09-12 | 29.79 | 30.06 | 29.66 | 30.06 | +0.367% | 420,844 | +0.067% |
| 2025-09-11 | 29.38 | 29.98 | 29.36 | 29.95 | +2.044% | 393,115 | +0.434% |
| 2025-09-10 | 29.16 | 29.40 | 29.02 | 29.35 | +0.963% | 562,265 | +2.487% |
| 2025-09-09 | 29.22 | 29.55 | 29.00 | 29.07 | -1.290% | 688,348 | +3.474% |
| 2025-09-08 | 29.76 | 29.76 | 29.29 | 29.45 | -1.702% | 328,993 | +2.139% |
| 2025-09-05 | 30.06 | 30.40 | 29.78 | 29.96 | +0.436% | 258,077 | +0.401% |
| 2025-09-04 | 29.75 | 29.97 | 29.48 | 29.83 | +0.777% | 247,637 | +0.838% |
| 2025-09-03 | 29.40 | 29.73 | 29.32 | 29.60 | +0.509% | 363,438 | +1.622% |
| 2025-09-02 | 29.46 | 29.66 | 29.35 | 29.45 | -1.075% | 466,130 | +2.139% |
| 2025-08-29 | 29.87 | 30.02 | 29.55 | 29.77 | -0.067% | 398,842 | +1.041% |
| 2025-08-28 | 29.67 | 29.81 | 29.38 | 29.79 | +0.371% | 324,171 | +0.973% |
| 2025-08-27 | 29.33 | 29.74 | 29.23 | 29.68 | +1.540% | 340,377 | +1.348% |
| 2025-08-26 | 29.32 | 29.54 | 29.21 | 29.23 | -0.578% | 402,988 | +2.908% |
| 2025-08-25 | 29.53 | 29.66 | 29.29 | 29.40 | -0.709% | 236,444 | +2.313% |
| 2025-08-22 | 28.69 | 29.74 | 28.62 | 29.61 | +3.931% | 387,713 | +1.587% |
| 2025-08-21 | 28.46 | 28.57 | 28.29 | 28.49 | +0.035% | 462,465 | +5.581% |
| 2025-08-20 | 28.64 | 28.73 | 28.30 | 28.48 | -0.245% | 324,437 | +5.618% |
| 2025-08-19 | 28.31 | 28.63 | 28.27 | 28.55 | +1.421% | 420,967 | +5.359% |
| 2025-08-18 | 28.26 | 28.50 | 28.13 | 28.15 | -0.177% | 374,695 | +6.856% |
| 2025-08-15 | 28.24 | 28.45 | 27.99 | 28.20 | +0.071% | 418,945 | +6.667% |
| 2025-08-14 | 28.10 | 28.29 | 27.86 | 28.18 | +0.071% | 575,194 | +6.742% |
| 2025-08-13 | 27.78 | 28.21 | 27.68 | 28.16 | +1.955% | 534,700 | +6.818% |
| 2025-08-12 | 27.38 | 27.71 | 27.12 | 27.62 | +1.246% | 299,689 | +8.907% |
| 2025-08-11 | 26.87 | 27.42 | 26.87 | 27.28 | +1.074% | 409,167 | +10.264% |
| 2025-08-08 | 27.28 | 27.46 | 26.85 | 26.99 | -0.662% | 390,656 | +11.449% |
| 2025-08-07 | 27.63 | 27.65 | 26.94 | 27.17 | -1.092% | 295,798 | +10.710% |
| 2025-08-06 | 27.74 | 27.83 | 27.44 | 27.47 | -0.723% | 226,786 | +9.501% |
| 2025-08-05 | 27.40 | 27.73 | 27.30 | 27.67 | +0.838% | 269,633 | +8.710% |
| 2025-08-04 | 27.09 | 27.58 | 27.04 | 27.44 | +1.517% | 307,745 | +9.621% |
| 2025-08-01 | 27.76 | 27.80 | 26.94 | 27.03 | -1.959% | 755,872 | +11.284% |
| 2025-07-31 | 27.65 | 28.05 | 27.37 | 27.57 | -1.395% | 372,210 | +9.104% |
| 2025-07-30 | 28.02 | 28.96 | 27.75 | 27.96 | +0.251% | 758,625 | +7.582% |
| 2025-07-29 | 27.73 | 27.99 | 27.52 | 27.89 | +1.937% | 401,254 | +7.852% |
| 2025-07-28 | 27.47 | 27.73 | 27.33 | 27.36 | -0.654% | 274,985 | +9.942% |
| 2025-07-25 | 27.63 | 27.67 | 27.29 | 27.54 | +0.073% | 480,194 | +9.223% |
| 2025-07-24 | 27.42 | 27.74 | 27.28 | 27.52 | -0.145% | 343,624 | +9.302% |
| 2025-07-23 | 27.67 | 27.69 | 27.35 | 27.56 | -0.325% | 278,015 | +9.144% |
| 2025-07-22 | 27.19 | 27.74 | 27.19 | 27.65 | +1.617% | 381,257 | +8.788% |
| 2025-07-21 | 26.99 | 27.36 | 26.93 | 27.21 | +0.927% | 394,569 | +10.548% |
| 2025-07-18 | 27.03 | 27.20 | 26.90 | 26.96 | -0.222% | 336,914 | +11.573% |
| 2025-07-17 | 26.99 | 27.20 | 26.91 | 27.02 | 0.000% | 333,109 | +11.325% |
| 2025-07-16 | 26.95 | 27.15 | 26.65 | 27.02 | +0.746% | 339,114 | +11.325% |
| 2025-07-15 | 27.27 | 27.33 | 26.69 | 26.82 | -1.866% | 598,047 | +12.155% |
| 2025-07-14 | 27.01 | 27.62 | 27.01 | 27.33 | +0.700% | 925,023 | +10.062% |
| 2025-07-11 | 26.87 | 27.15 | 26.70 | 27.14 | +0.519% | 473,758 | +10.833% |
| 2025-07-10 | 26.66 | 27.17 | 26.56 | 27.00 | +0.972% | 365,257 | +11.407% |
| 2025-07-09 | 26.78 | 26.92 | 26.52 | 26.74 | +0.150% | 292,177 | +12.491% |
| 2025-07-08 | 27.05 | 27.22 | 26.63 | 26.70 | -1.838% | 553,334 | +12.659% |
| 2025-07-07 | 27.31 | 27.59 | 27.01 | 27.20 | -0.947% | 570,400 | +10.588% |
| 2025-07-03 | 27.48 | 27.53 | 27.22 | 27.46 | +0.476% | 126,169 | +9.541% |
| 2025-07-02 | 27.36 | 27.41 | 27.10 | 27.33 | -0.110% | 346,693 | +10.062% |
| 2025-07-01 | 27.22 | 27.87 | 27.22 | 27.36 | -0.146% | 364,564 | +9.942% |
| 2025-06-30 | 27.45 | 27.67 | 26.98 | 27.40 | -0.653% | 452,351 | +9.781% |
| 2025-06-27 | 27.72 | 27.84 | 27.39 | 27.58 | -0.469% | 644,597 | +9.065% |
| 2025-06-26 | 27.36 | 27.71 | 27.26 | 27.71 | +1.800% | 368,077 | +8.553% |
| 2025-06-25 | 27.78 | 27.78 | 27.18 | 27.22 | -2.577% | 296,768 | +10.507% |
| 2025-06-24 | 28.20 | 28.20 | 27.91 | 27.94 | -0.534% | 329,482 | +7.659% |
| 2025-06-23 | 27.85 | 28.23 | 27.81 | 28.09 | +0.862% | 415,004 | +7.084% |
| 2025-06-20 | 28.14 | 28.21 | 27.74 | 27.85 | -0.607% | 574,283 | +8.007% |
| 2025-06-18 | 27.60 | 28.27 | 27.60 | 28.02 | +1.302% | 424,693 | +7.352% |
| 2025-06-17 | 27.75 | 27.89 | 27.52 | 27.66 | -0.575% | 551,948 | +8.749% |
| 2025-06-16 | 27.96 | 28.04 | 27.64 | 27.82 | 0.000% | 499,810 | +8.124% |
| 2025-06-13 | 27.80 | 27.98 | 27.60 | 27.82 | -1.207% | 332,258 | +8.124% |
| 2025-06-12 | 27.82 | 28.23 | 27.78 | 28.16 | +0.715% | 440,306 | +6.818% |
| 2025-06-11 | 28.38 | 28.51 | 27.93 | 27.96 | -1.341% | 238,854 | +7.582% |
| 2025-06-10 | 28.29 | 28.67 | 27.95 | 28.34 | +0.177% | 412,013 | +6.140% |
| 2025-06-09 | 28.02 | 28.36 | 27.87 | 28.29 | +0.605% | 286,038 | +6.327% |
| 2025-06-06 | 27.98 | 28.15 | 27.69 | 28.12 | +1.810% | 274,804 | +6.970% |
| 2025-06-05 | 27.82 | 27.82 | 27.49 | 27.62 | -0.755% | 304,625 | +8.907% |
| 2025-06-04 | 27.69 | 27.98 | 27.52 | 27.83 | +0.397% | 289,087 | +8.085% |
| 2025-06-03 | 27.94 | 28.05 | 27.71 | 27.72 | -1.000% | 294,719 | +8.514% |
| 2025-06-02 | 27.93 | 28.04 | 27.63 | 28.00 | -0.320% | 319,691 | +7.429% |
| 2025-05-30 | 28.26 | 28.30 | 27.93 | 28.09 | -0.602% | 390,859 | +7.084% |
| 2025-05-29 | 27.83 | 28.31 | 27.83 | 28.26 | +1.618% | 412,973 | +6.440% |
| 2025-05-28 | 28.14 | 28.17 | 27.77 | 27.81 | -0.962% | 331,751 | +8.163% |
| 2025-05-27 | 27.65 | 28.12 | 27.45 | 28.08 | +2.819% | 467,614 | +7.123% |
| 2025-05-23 | 27.12 | 27.41 | 27.08 | 27.31 | -0.219% | 433,713 | +10.143% |
| 2025-05-22 | 27.25 | 27.53 | 27.01 | 27.37 | +0.146% | 432,916 | +9.901% |
| 2025-05-21 | 27.73 | 27.82 | 27.30 | 27.33 | -2.008% | 338,816 | +10.062% |
| 2025-05-20 | 28.00 | 28.12 | 27.86 | 27.89 | -0.994% | 233,405 | +7.852% |
| 2025-05-19 | 28.15 | 28.28 | 28.11 | 28.17 | -0.915% | 181,842 | +6.780% |
| 2025-05-16 | 28.47 | 28.52 | 28.26 | 28.43 | +0.424% | 325,126 | +5.804% |
| 2025-05-15 | 28.12 | 28.45 | 28.10 | 28.31 | +1.179% | 354,143 | +6.252% |
| 2025-05-14 | 28.05 | 28.06 | 27.79 | 27.98 | -1.235% | 395,480 | +7.505% |
| 2025-05-13 | 28.91 | 28.91 | 28.30 | 28.33 | -1.836% | 370,806 | +6.177% |
| 2025-05-12 | 28.54 | 29.00 | 28.34 | 28.86 | +2.705% | 409,140 | +4.227% |
| 2025-05-09 | 28.04 | 28.31 | 27.93 | 28.10 | 0.000% | 312,996 | +7.046% |