NXRT
NexPoint Residential Trust Inc
stockNYSE
Market OpenOct 5, 2026 12:04:53 PM EDT
18.45USD-1.178%(-0.22)134,159
18.42Bid20.87Ask2.45SpreadNXRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.56 | 18.58 | 18.16 | 18.45 | -1.178% | 134,159 | 0.000% |
| 2026-10-02 | 19.08 | 19.12 | 18.62 | 18.67 | -1.007% | 678,212 | -1.178% |
| 2026-10-01 | 19.48 | 19.67 | 18.52 | 18.86 | -3.332% | 1,262,297 | -2.174% |
| 2026-09-30 | 19.28 | 19.77 | 18.76 | 19.51 | +1.245% | 864,287 | -5.433% |
| 2026-09-29 | 19.84 | 19.95 | 19.09 | 19.27 | -2.873% | 1,001,017 | -4.255% |
| 2026-09-28 | 19.79 | 20.02 | 19.41 | 19.84 | +1.018% | 1,443,722 | -7.006% |
| 2026-09-25 | 20.20 | 20.46 | 19.62 | 19.64 | -2.676% | 1,183,380 | -6.059% |
| 2026-09-24 | 20.67 | 20.84 | 19.86 | 20.18 | -2.700% | 901,908 | -8.573% |
| 2026-09-23 | 21.62 | 21.62 | 20.68 | 20.74 | -4.512% | 494,777 | -11.041% |
| 2026-09-22 | 21.50 | 21.85 | 21.32 | 21.72 | +1.638% | 632,892 | -15.055% |
| 2026-09-21 | 21.10 | 21.57 | 20.98 | 21.37 | +1.568% | 826,719 | -13.664% |
| 2026-09-18 | 21.10 | 21.27 | 20.66 | 21.04 | -1.174% | 4,313,508 | -12.310% |
| 2026-09-17 | 21.47 | 21.59 | 21.23 | 21.29 | -0.234% | 479,806 | -13.340% |
| 2026-09-16 | 22.14 | 22.31 | 21.21 | 21.34 | -3.176% | 628,721 | -13.543% |
| 2026-09-15 | 22.47 | 22.47 | 22.00 | 22.04 | -3.629% | 617,560 | -16.289% |
| 2026-09-14 | 22.86 | 22.96 | 22.27 | 22.87 | +0.351% | 625,414 | -19.327% |
| 2026-09-11 | 22.91 | 22.93 | 22.29 | 22.79 | +0.841% | 548,434 | -19.043% |
| 2026-09-10 | 22.93 | 23.17 | 22.25 | 22.60 | -1.137% | 656,295 | -18.363% |
| 2026-09-09 | 23.25 | 23.25 | 22.13 | 22.86 | -1.846% | 758,598 | -19.291% |
| 2026-09-08 | 23.53 | 23.57 | 23.13 | 23.29 | -2.061% | 871,262 | -20.781% |
| 2026-09-04 | 23.53 | 24.05 | 23.53 | 23.78 | +0.338% | 323,595 | -22.414% |
| 2026-09-03 | 24.40 | 24.40 | 23.67 | 23.70 | -1.660% | 493,557 | -22.152% |
| 2026-09-02 | 23.54 | 24.48 | 23.28 | 24.10 | +3.035% | 905,569 | -23.444% |
| 2026-09-01 | 23.61 | 23.91 | 23.37 | 23.39 | -1.350% | 430,940 | -21.120% |
| 2026-08-31 | 23.37 | 23.84 | 23.10 | 23.71 | +0.679% | 533,552 | -22.185% |
| 2026-08-28 | 23.58 | 23.88 | 23.48 | 23.55 | +0.213% | 327,271 | -21.656% |
| 2026-08-27 | 24.00 | 24.39 | 23.50 | 23.50 | -2.933% | 355,483 | -21.489% |
| 2026-08-26 | 24.35 | 24.41 | 24.05 | 24.21 | -0.941% | 246,444 | -23.792% |
| 2026-08-25 | 24.66 | 24.69 | 24.35 | 24.44 | -1.053% | 150,347 | -24.509% |
| 2026-08-24 | 24.54 | 25.05 | 24.36 | 24.70 | +0.816% | 233,174 | -25.304% |
| 2026-08-21 | 24.27 | 24.55 | 24.05 | 24.50 | +1.282% | 286,287 | -24.694% |
| 2026-08-20 | 23.84 | 24.49 | 23.80 | 24.19 | +0.540% | 384,566 | -23.729% |
| 2026-08-19 | 23.88 | 24.18 | 23.75 | 24.06 | +2.470% | 434,285 | -23.317% |
| 2026-08-18 | 24.17 | 24.17 | 23.47 | 23.48 | -2.044% | 248,433 | -21.422% |
| 2026-08-17 | 24.43 | 24.43 | 23.73 | 23.97 | -2.163% | 284,628 | -23.029% |
| 2026-08-14 | 24.82 | 25.07 | 24.49 | 24.50 | -1.606% | 206,291 | -24.694% |
| 2026-08-13 | 24.72 | 25.26 | 24.72 | 24.90 | +0.769% | 202,147 | -25.904% |
| 2026-08-12 | 24.65 | 24.86 | 24.28 | 24.71 | +0.122% | 225,776 | -25.334% |
| 2026-08-11 | 25.00 | 25.42 | 24.66 | 24.68 | -1.634% | 338,177 | -25.243% |
| 2026-08-10 | 25.40 | 25.65 | 24.97 | 25.09 | -1.723% | 412,475 | -26.465% |
| 2026-08-07 | 24.90 | 25.72 | 24.90 | 25.53 | +2.407% | 233,266 | -27.732% |
| 2026-08-06 | 24.83 | 25.03 | 24.63 | 24.93 | +0.687% | 233,213 | -25.993% |
| 2026-08-05 | 24.44 | 25.07 | 24.39 | 24.76 | +1.351% | 337,309 | -25.485% |
| 2026-08-04 | 25.89 | 26.35 | 24.12 | 24.43 | -5.712% | 575,866 | -24.478% |
| 2026-08-03 | 26.13 | 26.50 | 25.89 | 25.91 | -0.766% | 429,605 | -28.792% |
| 2026-07-31 | 26.43 | 26.55 | 26.00 | 26.11 | -1.657% | 312,453 | -29.337% |
| 2026-07-30 | 26.77 | 27.13 | 26.15 | 26.55 | -1.739% | 287,160 | -30.508% |
| 2026-07-29 | 26.64 | 27.21 | 26.64 | 27.02 | +0.409% | 180,874 | -31.717% |
| 2026-07-28 | 26.77 | 27.35 | 26.60 | 26.91 | +2.281% | 247,211 | -31.438% |
| 2026-07-27 | 26.29 | 26.74 | 26.12 | 26.31 | +0.921% | 351,959 | -29.875% |
| 2026-07-24 | 26.21 | 26.38 | 26.02 | 26.07 | +0.579% | 175,784 | -29.229% |
| 2026-07-23 | 25.95 | 26.38 | 25.84 | 25.92 | -0.537% | 203,860 | -28.819% |
| 2026-07-22 | 26.11 | 26.29 | 25.96 | 26.06 | -0.306% | 151,448 | -29.202% |
| 2026-07-21 | 26.09 | 26.27 | 25.95 | 26.14 | +0.307% | 226,259 | -29.419% |
| 2026-07-20 | 26.50 | 26.53 | 26.05 | 26.06 | -1.993% | 191,887 | -29.202% |
| 2026-07-17 | 27.46 | 27.90 | 26.48 | 26.59 | -3.344% | 219,160 | -30.613% |
| 2026-07-16 | 26.88 | 27.90 | 26.88 | 27.51 | +2.382% | 205,461 | -32.933% |
| 2026-07-15 | 27.38 | 27.68 | 26.87 | 26.87 | -0.958% | 150,931 | -31.336% |
| 2026-07-14 | 27.71 | 27.91 | 27.13 | 27.13 | -2.234% | 257,076 | -31.994% |
| 2026-07-13 | 27.49 | 27.89 | 27.22 | 27.75 | +1.611% | 191,520 | -33.514% |
| 2026-07-10 | 27.45 | 27.53 | 27.09 | 27.31 | +0.110% | 96,943 | -32.442% |
| 2026-07-09 | 27.57 | 27.73 | 27.24 | 27.28 | -1.088% | 105,252 | -32.368% |
| 2026-07-08 | 28.75 | 28.75 | 27.55 | 27.58 | -4.699% | 143,350 | -33.104% |
| 2026-07-07 | 28.76 | 29.47 | 28.76 | 28.94 | +1.651% | 217,641 | -36.247% |
| 2026-07-06 | 28.89 | 28.89 | 28.36 | 28.47 | -0.870% | 112,295 | -35.195% |
| 2026-07-02 | 28.35 | 28.93 | 28.25 | 28.72 | +1.412% | 237,303 | -35.759% |
| 2026-07-01 | 27.82 | 28.70 | 27.82 | 28.32 | +1.433% | 242,989 | -34.852% |
| 2026-06-30 | 27.75 | 28.16 | 26.94 | 27.92 | -1.378% | 299,718 | -33.918% |
| 2026-06-29 | 28.54 | 28.66 | 28.25 | 28.31 | -1.118% | 303,319 | -34.829% |
| 2026-06-26 | 27.51 | 28.64 | 27.51 | 28.63 | +4.833% | 887,287 | -35.557% |
| 2026-06-25 | 27.52 | 28.08 | 27.27 | 27.31 | -1.515% | 152,108 | -32.442% |
| 2026-06-24 | 27.16 | 27.76 | 27.13 | 27.73 | +1.650% | 183,972 | -33.466% |
| 2026-06-23 | 27.22 | 27.34 | 26.94 | 27.28 | +0.925% | 383,869 | -32.368% |
| 2026-06-22 | 26.90 | 27.30 | 26.62 | 27.03 | +0.222% | 235,516 | -31.743% |
| 2026-06-18 | 26.83 | 27.00 | 26.17 | 26.97 | +1.315% | 1,530,116 | -31.591% |
| 2026-06-17 | 27.36 | 27.40 | 26.29 | 26.62 | -3.235% | 294,803 | -30.691% |
| 2026-06-16 | 27.39 | 27.88 | 27.27 | 27.51 | +0.328% | 192,996 | -32.933% |
| 2026-06-15 | 28.29 | 28.30 | 27.21 | 27.42 | -4.526% | 306,849 | -32.713% |
| 2026-06-12 | 28.51 | 28.88 | 28.30 | 28.72 | +1.556% | 216,232 | -35.759% |
| 2026-06-11 | 28.70 | 28.79 | 28.21 | 28.28 | -0.980% | 173,326 | -34.760% |
| 2026-06-10 | 29.27 | 29.34 | 28.52 | 28.56 | -1.721% | 240,252 | -35.399% |
| 2026-06-09 | 29.02 | 29.27 | 28.57 | 29.06 | +0.833% | 168,298 | -36.511% |
| 2026-06-08 | 29.26 | 29.26 | 28.66 | 28.82 | -0.655% | 120,164 | -35.982% |
| 2026-06-05 | 28.61 | 29.26 | 28.27 | 29.01 | +0.624% | 206,205 | -36.401% |
| 2026-06-04 | 29.00 | 29.27 | 28.43 | 28.83 | +0.804% | 196,672 | -36.004% |
| 2026-06-03 | 28.50 | 28.86 | 28.43 | 28.60 | +0.140% | 208,944 | -35.490% |
| 2026-06-02 | 28.59 | 28.79 | 28.48 | 28.56 | -0.764% | 143,866 | -35.399% |
| 2026-06-01 | 28.83 | 29.06 | 28.62 | 28.78 | -0.964% | 223,982 | -35.893% |
| 2026-05-29 | 29.50 | 29.83 | 29.01 | 29.06 | -1.891% | 240,910 | -36.511% |
| 2026-05-28 | 29.63 | 30.13 | 29.28 | 29.62 | -0.135% | 111,240 | -37.711% |
| 2026-05-27 | 29.61 | 29.95 | 29.50 | 29.66 | +0.508% | 121,474 | -37.795% |
| 2026-05-26 | 29.76 | 30.04 | 29.46 | 29.51 | -0.773% | 119,266 | -37.479% |
| 2026-05-22 | 29.72 | 29.83 | 29.32 | 29.74 | +0.779% | 93,183 | -37.962% |
| 2026-05-21 | 29.23 | 29.52 | 28.80 | 29.51 | +0.717% | 153,209 | -37.479% |
| 2026-05-20 | 28.72 | 29.30 | 28.72 | 29.30 | +1.771% | 119,097 | -37.031% |
| 2026-05-19 | 28.63 | 29.05 | 28.34 | 28.79 | 0.000% | 169,400 | -35.915% |
| 2026-05-18 | 28.16 | 28.85 | 28.16 | 28.79 | +2.456% | 223,822 | -35.915% |
| 2026-05-15 | 28.51 | 28.51 | 27.92 | 28.10 | -2.091% | 159,761 | -34.342% |
| 2026-05-14 | 29.16 | 29.32 | 28.62 | 28.70 | -1.578% | 177,187 | -35.714% |
| 2026-05-13 | 29.27 | 29.58 | 28.91 | 29.16 | -0.917% | 218,085 | -36.728% |
| 2026-05-12 | 29.59 | 29.73 | 29.03 | 29.43 | -0.507% | 141,033 | -37.309% |
| 2026-05-11 | 30.05 | 30.29 | 29.44 | 29.58 | -1.235% | 126,175 | -37.627% |
| 2026-05-08 | 29.84 | 30.30 | 29.55 | 29.95 | +0.335% | 178,478 | -38.397% |
| 2026-05-07 | 30.01 | 30.48 | 29.69 | 29.85 | 0.000% | 211,200 | -38.191% |
| 2026-05-06 | 29.65 | 30.01 | 29.52 | 29.85 | +1.255% | 231,768 | -38.191% |
| 2026-05-05 | 29.16 | 29.64 | 28.98 | 29.48 | +1.097% | 144,892 | -37.415% |
| 2026-05-04 | 28.63 | 29.40 | 28.57 | 29.16 | +0.830% | 157,983 | -36.728% |
| 2026-05-01 | 29.05 | 29.19 | 28.48 | 28.92 | +0.104% | 191,673 | -36.203% |
| 2026-04-30 | 28.24 | 28.91 | 28.24 | 28.89 | +2.193% | 228,001 | -36.137% |
| 2026-04-29 | 28.63 | 29.20 | 27.98 | 28.27 | -2.044% | 235,420 | -34.736% |
| 2026-04-28 | 26.94 | 28.87 | 26.74 | 28.86 | +9.484% | 232,352 | -36.071% |
| 2026-04-27 | 26.01 | 26.55 | 25.95 | 26.36 | +0.572% | 150,477 | -30.008% |
| 2026-04-24 | 25.87 | 26.49 | 25.81 | 26.21 | +0.808% | 115,589 | -29.607% |
| 2026-04-23 | 25.65 | 26.10 | 25.56 | 26.00 | +1.246% | 156,937 | -29.038% |
| 2026-04-22 | 26.42 | 26.67 | 25.64 | 25.68 | -3.021% | 148,488 | -28.154% |
| 2026-04-21 | 27.39 | 27.39 | 26.39 | 26.48 | -2.933% | 138,134 | -30.325% |
| 2026-04-20 | 27.37 | 27.52 | 27.26 | 27.28 | -0.908% | 133,520 | -32.368% |
| 2026-04-17 | 26.89 | 27.72 | 26.89 | 27.53 | +3.535% | 170,976 | -32.982% |
| 2026-04-16 | 26.56 | 26.90 | 26.35 | 26.59 | -0.150% | 245,208 | -30.613% |
| 2026-04-15 | 26.45 | 26.70 | 26.32 | 26.63 | +0.038% | 227,818 | -30.717% |
| 2026-04-14 | 26.00 | 26.76 | 25.85 | 26.62 | +2.306% | 217,286 | -30.691% |
| 2026-04-13 | 25.53 | 26.02 | 25.24 | 26.02 | +1.601% | 183,090 | -29.093% |
| 2026-04-10 | 25.14 | 25.61 | 25.11 | 25.61 | +1.870% | 129,782 | -27.958% |
| 2026-04-09 | 24.90 | 25.31 | 24.79 | 25.14 | +0.399% | 146,055 | -26.611% |
| 2026-04-08 | 25.16 | 25.22 | 24.80 | 25.04 | +1.996% | 201,116 | -26.318% |
| 2026-04-07 | 24.19 | 24.66 | 24.19 | 24.55 | +1.070% | 145,750 | -24.847% |
| 2026-04-06 | 24.20 | 24.54 | 24.05 | 24.29 | -0.123% | 311,555 | -24.043% |
| 2026-04-02 | 24.42 | 24.54 | 23.79 | 24.32 | -1.219% | 522,463 | -24.137% |
| 2026-04-01 | 24.85 | 25.34 | 24.61 | 24.62 | -1.520% | 234,877 | -25.061% |
| 2026-03-31 | 25.19 | 25.61 | 24.64 | 25.00 | +0.523% | 247,660 | -26.200% |
| 2026-03-30 | 24.75 | 25.24 | 24.68 | 24.87 | +1.098% | 179,040 | -25.814% |
| 2026-03-27 | 24.92 | 25.04 | 24.57 | 24.60 | -2.070% | 188,284 | -25.000% |
| 2026-03-26 | 25.13 | 25.65 | 24.98 | 25.12 | -0.080% | 182,091 | -26.553% |
| 2026-03-25 | 25.41 | 25.64 | 24.95 | 25.14 | +0.199% | 171,630 | -26.611% |
| 2026-03-24 | 24.91 | 25.46 | 24.83 | 25.09 | -0.239% | 193,020 | -26.465% |
| 2026-03-23 | 25.04 | 25.75 | 24.75 | 25.15 | +2.111% | 339,479 | -26.640% |
| 2026-03-20 | 24.59 | 24.68 | 23.85 | 24.63 | +0.122% | 799,803 | -25.091% |
| 2026-03-19 | 25.23 | 25.37 | 24.57 | 24.60 | -3.340% | 213,259 | -25.000% |
| 2026-03-18 | 25.60 | 25.95 | 25.26 | 25.45 | -2.153% | 355,129 | -27.505% |
| 2026-03-17 | 26.24 | 26.30 | 25.78 | 26.01 | -0.154% | 196,934 | -29.066% |
| 2026-03-16 | 26.06 | 26.43 | 25.89 | 26.05 | +1.244% | 161,336 | -29.175% |
| 2026-03-13 | 26.04 | 26.32 | 25.47 | 25.73 | -2.427% | 207,494 | -28.294% |
| 2026-03-12 | 26.23 | 26.70 | 26.19 | 26.37 | +0.190% | 222,171 | -30.034% |
| 2026-03-11 | 26.64 | 26.76 | 26.03 | 26.32 | -1.828% | 198,397 | -29.901% |
| 2026-03-10 | 26.82 | 27.32 | 26.47 | 26.81 | -0.223% | 159,634 | -31.182% |
| 2026-03-09 | 27.18 | 27.38 | 26.00 | 26.87 | -1.934% | 224,126 | -31.336% |
| 2026-03-06 | 27.78 | 27.84 | 27.16 | 27.40 | -2.178% | 242,663 | -32.664% |
| 2026-03-05 | 27.62 | 28.36 | 27.45 | 28.01 | +0.502% | 195,403 | -34.131% |
| 2026-03-04 | 27.34 | 27.87 | 26.98 | 27.87 | +2.013% | 187,257 | -33.800% |
| 2026-03-03 | 27.81 | 27.81 | 26.80 | 27.32 | -3.224% | 284,227 | -32.467% |
| 2026-03-02 | 27.91 | 28.59 | 27.87 | 28.23 | +0.142% | 218,861 | -34.644% |
| 2026-02-27 | 28.14 | 28.53 | 27.80 | 28.19 | -1.914% | 536,757 | -34.551% |
| 2026-02-26 | 29.21 | 29.29 | 28.42 | 28.74 | -1.101% | 308,530 | -35.804% |
| 2026-02-25 | 28.84 | 29.15 | 28.70 | 29.06 | +0.519% | 311,050 | -36.511% |
| 2026-02-24 | 29.60 | 30.44 | 28.63 | 28.91 | -2.627% | 366,532 | -36.181% |
| 2026-02-23 | 29.75 | 30.33 | 29.61 | 29.69 | -0.135% | 194,945 | -37.858% |
| 2026-02-20 | 30.09 | 30.09 | 29.60 | 29.73 | -0.999% | 137,829 | -37.941% |
| 2026-02-19 | 29.90 | 30.03 | 29.46 | 30.03 | +0.334% | 163,878 | -38.561% |
| 2026-02-18 | 30.07 | 30.27 | 29.82 | 29.93 | -0.992% | 129,561 | -38.356% |
| 2026-02-17 | 29.95 | 30.29 | 29.46 | 30.23 | +1.579% | 119,002 | -38.968% |
| 2026-02-13 | 29.57 | 29.96 | 29.45 | 29.76 | +0.711% | 135,408 | -38.004% |
| 2026-02-12 | 31.66 | 31.71 | 29.46 | 29.55 | -5.349% | 188,955 | -37.563% |
| 2026-02-11 | 31.16 | 31.91 | 30.88 | 31.22 | +0.160% | 175,505 | -40.903% |
| 2026-02-10 | 30.68 | 31.20 | 30.50 | 31.17 | +3.486% | 268,951 | -40.808% |
| 2026-02-09 | 30.39 | 30.50 | 30.07 | 30.12 | -0.954% | 158,307 | -38.745% |
| 2026-02-06 | 30.38 | 30.89 | 30.22 | 30.41 | +0.396% | 180,091 | -39.329% |
| 2026-02-05 | 30.47 | 30.68 | 30.00 | 30.29 | -0.656% | 212,354 | -39.089% |
| 2026-02-04 | 30.14 | 30.75 | 30.14 | 30.49 | +2.076% | 219,004 | -39.488% |
| 2026-02-03 | 30.23 | 30.78 | 29.65 | 29.87 | -1.873% | 191,024 | -38.232% |
| 2026-02-02 | 30.37 | 30.53 | 30.07 | 30.44 | +0.728% | 166,540 | -39.389% |
| 2026-01-30 | 29.76 | 30.28 | 29.60 | 30.22 | +0.834% | 212,508 | -38.948% |
| 2026-01-29 | 29.71 | 30.11 | 29.71 | 29.97 | +1.318% | 149,795 | -38.438% |
| 2026-01-28 | 30.37 | 30.49 | 29.47 | 29.58 | -2.215% | 131,977 | -37.627% |
| 2026-01-27 | 30.13 | 30.42 | 29.97 | 30.25 | +0.132% | 127,651 | -39.008% |
| 2026-01-26 | 30.55 | 30.57 | 29.91 | 30.21 | -1.048% | 187,015 | -38.928% |
| 2026-01-23 | 30.40 | 30.66 | 30.11 | 30.53 | +0.263% | 188,301 | -39.568% |
| 2026-01-22 | 30.79 | 31.15 | 30.36 | 30.45 | -0.814% | 187,807 | -39.409% |
| 2026-01-21 | 30.29 | 30.90 | 30.26 | 30.70 | +1.757% | 161,891 | -39.902% |
| 2026-01-20 | 31.13 | 31.13 | 30.13 | 30.17 | -4.586% | 254,216 | -38.847% |
| 2026-01-16 | 31.38 | 31.71 | 31.13 | 31.62 | +0.285% | 204,243 | -41.651% |
| 2026-01-15 | 31.38 | 31.93 | 31.25 | 31.53 | +1.513% | 154,832 | -41.484% |
| 2026-01-14 | 30.69 | 31.09 | 30.62 | 31.06 | +1.437% | 228,728 | -40.599% |
| 2026-01-13 | 30.64 | 30.97 | 30.14 | 30.62 | -0.163% | 140,262 | -39.745% |
| 2026-01-12 | 30.65 | 30.97 | 30.53 | 30.67 | -0.033% | 137,667 | -39.843% |
| 2026-01-09 | 30.58 | 30.92 | 30.47 | 30.68 | +0.033% | 195,322 | -39.863% |
| 2026-01-08 | 30.00 | 30.94 | 30.00 | 30.67 | +1.355% | 162,222 | -39.843% |
| 2026-01-07 | 30.47 | 30.91 | 29.95 | 30.26 | -0.428% | 307,674 | -39.028% |
| 2026-01-06 | 29.40 | 30.55 | 29.39 | 30.39 | +3.087% | 196,113 | -39.289% |
| 2026-01-05 | 29.37 | 29.80 | 29.05 | 29.48 | -0.304% | 182,017 | -37.415% |
| 2026-01-02 | 30.08 | 30.08 | 29.35 | 29.57 | -1.761% | 165,821 | -37.606% |
| 2025-12-31 | 30.20 | 30.25 | 29.70 | 30.10 | 0.000% | 218,824 | -38.704% |
| 2025-12-30 | 29.46 | 30.33 | 29.23 | 30.10 | +2.836% | 297,734 | -38.704% |
| 2025-12-29 | 28.85 | 29.39 | 28.85 | 29.27 | +1.105% | 176,770 | -36.966% |
| 2025-12-26 | 29.04 | 29.26 | 28.71 | 28.95 | -0.550% | 142,018 | -36.269% |
| 2025-12-24 | 29.15 | 29.28 | 29.00 | 29.11 | -0.206% | 60,395 | -36.620% |
| 2025-12-23 | 29.05 | 29.65 | 28.77 | 29.17 | +0.448% | 312,723 | -36.750% |
| 2025-12-22 | 28.24 | 29.08 | 28.11 | 29.04 | +2.796% | 270,970 | -36.467% |
| 2025-12-19 | 28.40 | 28.40 | 27.69 | 28.25 | -0.458% | 853,030 | -34.690% |
| 2025-12-18 | 29.14 | 29.25 | 28.35 | 28.38 | -2.037% | 285,621 | -34.989% |
| 2025-12-17 | 28.12 | 29.16 | 28.12 | 28.97 | +2.767% | 203,801 | -36.313% |
| 2025-12-16 | 28.83 | 29.06 | 27.92 | 28.19 | -2.288% | 356,814 | -34.551% |
| 2025-12-15 | 29.49 | 29.51 | 28.59 | 28.85 | -2.829% | 184,900 | -36.049% |
| 2025-12-12 | 30.02 | 30.10 | 29.32 | 29.69 | -0.636% | 163,906 | -37.858% |
| 2025-12-11 | 30.01 | 30.10 | 29.60 | 29.88 | +0.101% | 146,315 | -38.253% |
| 2025-12-10 | 29.63 | 30.13 | 29.44 | 29.85 | +1.255% | 244,389 | -38.191% |
| 2025-12-09 | 29.30 | 29.90 | 29.30 | 29.48 | +0.614% | 121,982 | -37.415% |
| 2025-12-08 | 29.54 | 29.71 | 29.11 | 29.30 | -1.180% | 188,134 | -37.031% |
| 2025-12-05 | 30.43 | 30.51 | 29.54 | 29.65 | -2.371% | 208,253 | -37.774% |
| 2025-12-04 | 31.01 | 31.32 | 30.24 | 30.37 | -2.909% | 139,223 | -39.249% |
| 2025-12-03 | 31.44 | 31.70 | 30.84 | 31.28 | 0.000% | 124,943 | -41.017% |
| 2025-12-02 | 31.38 | 31.44 | 30.87 | 31.28 | +0.064% | 91,007 | -41.017% |
| 2025-12-01 | 31.56 | 31.98 | 31.13 | 31.26 | -1.729% | 175,386 | -40.979% |
| 2025-11-28 | 31.72 | 31.86 | 31.66 | 31.81 | +0.126% | 45,779 | -41.999% |
| 2025-11-26 | 31.86 | 32.36 | 31.77 | 31.77 | -0.719% | 144,271 | -41.926% |
| 2025-11-25 | 31.58 | 32.28 | 31.19 | 32.00 | +2.269% | 193,962 | -42.344% |
| 2025-11-24 | 31.60 | 31.60 | 30.93 | 31.29 | -1.106% | 121,368 | -41.035% |
| 2025-11-21 | 30.77 | 31.75 | 30.54 | 31.64 | +3.534% | 166,680 | -41.688% |
| 2025-11-20 | 30.74 | 31.23 | 30.54 | 30.56 | -0.229% | 116,328 | -39.627% |
| 2025-11-19 | 30.81 | 30.84 | 30.42 | 30.63 | -0.552% | 118,901 | -39.765% |
| 2025-11-18 | 30.90 | 31.10 | 30.60 | 30.80 | -0.227% | 118,289 | -40.097% |
| 2025-11-17 | 31.08 | 31.41 | 30.71 | 30.87 | -2.186% | 126,118 | -40.233% |
| 2025-11-14 | 31.26 | 31.67 | 30.91 | 31.56 | +0.734% | 126,100 | -41.540% |
| 2025-11-13 | 31.19 | 31.65 | 31.00 | 31.33 | -0.413% | 122,896 | -41.111% |
| 2025-11-12 | 31.98 | 32.36 | 31.44 | 31.46 | -2.207% | 154,125 | -41.354% |
| 2025-11-11 | 31.52 | 32.18 | 31.06 | 32.17 | +2.583% | 113,084 | -42.648% |
| 2025-11-10 | 31.36 | 31.56 | 30.95 | 31.36 | -0.286% | 105,514 | -41.167% |
| 2025-11-07 | 30.86 | 31.50 | 30.62 | 31.45 | +2.410% | 133,191 | -41.335% |
| 2025-11-06 | 31.15 | 31.36 | 30.65 | 30.71 | -1.916% | 113,483 | -39.922% |
| 2025-11-05 | 31.20 | 31.42 | 30.92 | 31.31 | +1.196% | 119,201 | -41.073% |
| 2025-11-04 | 30.49 | 30.95 | 30.23 | 30.94 | +1.543% | 132,042 | -40.368% |
| 2025-11-03 | 30.31 | 30.54 | 30.07 | 30.47 | -0.652% | 134,350 | -39.449% |
| 2025-10-31 | 30.36 | 30.72 | 30.16 | 30.67 | +0.196% | 158,070 | -39.843% |
| 2025-10-30 | 30.18 | 30.78 | 30.18 | 30.61 | +1.324% | 169,826 | -39.726% |
| 2025-10-29 | 30.88 | 31.04 | 30.04 | 30.21 | -3.235% | 182,666 | -38.928% |
| 2025-10-28 | 30.71 | 31.44 | 29.93 | 31.22 | +2.193% | 208,410 | -40.903% |
| 2025-10-27 | 31.39 | 31.39 | 30.49 | 30.55 | -2.954% | 153,775 | -39.607% |
| 2025-10-24 | 31.17 | 31.52 | 31.12 | 31.48 | +1.254% | 85,931 | -41.391% |
| 2025-10-23 | 31.50 | 31.56 | 30.87 | 31.09 | -1.333% | 135,660 | -40.656% |
| 2025-10-22 | 30.95 | 31.55 | 30.68 | 31.51 | +2.272% | 141,764 | -41.447% |
| 2025-10-21 | 30.47 | 31.18 | 30.40 | 30.81 | +1.116% | 148,221 | -40.117% |
| 2025-10-20 | 30.65 | 30.94 | 30.23 | 30.47 | -0.425% | 158,313 | -39.449% |
| 2025-10-17 | 30.88 | 31.16 | 30.47 | 30.60 | -0.939% | 231,246 | -39.706% |
| 2025-10-16 | 31.35 | 31.65 | 30.49 | 30.89 | -1.937% | 226,438 | -40.272% |
| 2025-10-15 | 31.58 | 32.02 | 31.35 | 31.50 | 0.000% | 135,947 | -41.429% |
| 2025-10-14 | 31.04 | 31.58 | 30.75 | 31.50 | +1.351% | 265,287 | -41.429% |
| 2025-10-13 | 30.93 | 31.14 | 30.66 | 31.08 | +0.615% | 123,106 | -40.637% |
| 2025-10-10 | 31.49 | 31.66 | 30.49 | 30.89 | -1.843% | 120,692 | -40.272% |
| 2025-10-09 | 31.88 | 31.97 | 31.33 | 31.47 | -1.100% | 103,693 | -41.373% |
| 2025-10-08 | 31.65 | 31.90 | 31.36 | 31.82 | +0.189% | 136,547 | -42.018% |
| 2025-10-07 | 31.17 | 32.07 | 31.00 | 31.76 | +1.958% | 224,474 | -41.908% |
| 2025-10-06 | 31.57 | 31.68 | 30.97 | 31.15 | -1.486% | 209,649 | -40.770% |
| 2025-10-03 | 31.81 | 32.22 | 31.57 | 31.62 | -0.409% | 179,936 | -41.651% |
| 2025-10-02 | 32.20 | 32.20 | 31.60 | 31.75 | -1.398% | 125,679 | -41.890% |
| 2025-10-01 | 32.24 | 32.36 | 31.83 | 32.20 | -0.062% | 119,961 | -42.702% |
| 2025-09-30 | 31.56 | 32.31 | 31.49 | 32.22 | +1.769% | 173,269 | -42.737% |
| 2025-09-29 | 32.03 | 32.06 | 31.60 | 31.66 | -1.093% | 129,267 | -41.725% |
| 2025-09-26 | 31.73 | 32.09 | 31.61 | 32.01 | +1.169% | 150,979 | -42.362% |
| 2025-09-25 | 32.22 | 32.22 | 31.57 | 31.64 | -1.556% | 154,467 | -41.688% |
| 2025-09-24 | 32.50 | 32.71 | 32.09 | 32.14 | -1.743% | 146,516 | -42.595% |
| 2025-09-23 | 33.26 | 33.34 | 32.55 | 32.71 | -0.999% | 140,120 | -43.595% |
| 2025-09-22 | 32.59 | 33.20 | 32.30 | 33.04 | +0.916% | 194,790 | -44.159% |
| 2025-09-19 | 32.59 | 32.93 | 32.24 | 32.74 | +0.615% | 603,080 | -43.647% |
| 2025-09-18 | 32.27 | 32.54 | 32.05 | 32.54 | +1.182% | 162,785 | -43.301% |
| 2025-09-17 | 32.33 | 33.15 | 32.09 | 32.16 | -0.341% | 174,864 | -42.631% |
| 2025-09-16 | 32.47 | 32.67 | 32.17 | 32.27 | -0.738% | 160,381 | -42.826% |
| 2025-09-15 | 33.49 | 33.49 | 32.37 | 32.51 | -3.902% | 166,433 | -43.248% |
| 2025-09-12 | 34.29 | 34.41 | 33.77 | 33.83 | -1.370% | 138,102 | -45.463% |
| 2025-09-11 | 33.36 | 34.36 | 33.36 | 34.30 | +2.388% | 150,590 | -46.210% |
| 2025-09-10 | 34.01 | 34.06 | 33.20 | 33.50 | -1.760% | 185,913 | -44.925% |
| 2025-09-09 | 34.46 | 34.47 | 33.99 | 34.10 | -1.217% | 147,373 | -45.894% |
| 2025-09-08 | 34.56 | 34.68 | 34.14 | 34.52 | -0.433% | 176,935 | -46.553% |
| 2025-09-05 | 34.19 | 34.87 | 34.10 | 34.67 | +1.941% | 198,520 | -46.784% |
| 2025-09-04 | 33.71 | 34.06 | 33.48 | 34.01 | +1.644% | 116,937 | -45.751% |
| 2025-09-03 | 32.97 | 33.53 | 32.97 | 33.46 | +0.753% | 154,481 | -44.860% |
| 2025-09-02 | 34.11 | 34.12 | 33.13 | 33.21 | -3.767% | 183,837 | -44.444% |
| 2025-08-29 | 33.97 | 34.70 | 33.97 | 34.51 | +1.829% | 242,803 | -46.537% |
| 2025-08-28 | 33.64 | 33.98 | 33.30 | 33.89 | +0.803% | 172,266 | -45.559% |
| 2025-08-27 | 33.25 | 33.74 | 33.16 | 33.62 | +1.540% | 161,138 | -45.122% |
| 2025-08-26 | 33.20 | 33.32 | 32.93 | 33.11 | +0.030% | 248,682 | -44.277% |
| 2025-08-25 | 33.42 | 33.45 | 33.08 | 33.10 | -1.282% | 128,165 | -44.260% |
| 2025-08-22 | 32.46 | 33.63 | 32.22 | 33.53 | +3.937% | 231,134 | -44.975% |
| 2025-08-21 | 31.81 | 32.37 | 31.81 | 32.26 | +0.342% | 175,863 | -42.808% |
| 2025-08-20 | 32.38 | 32.63 | 32.13 | 32.15 | -0.093% | 359,443 | -42.613% |
| 2025-08-19 | 31.60 | 32.41 | 31.60 | 32.18 | +1.707% | 125,067 | -42.666% |
| 2025-08-18 | 31.06 | 31.88 | 30.82 | 31.64 | +1.704% | 230,883 | -41.688% |
| 2025-08-15 | 31.20 | 31.21 | 30.86 | 31.11 | -0.064% | 201,767 | -40.694% |
| 2025-08-14 | 31.41 | 31.45 | 30.95 | 31.13 | -1.798% | 184,029 | -40.732% |
| 2025-08-13 | 31.29 | 31.87 | 30.95 | 31.70 | +1.962% | 124,049 | -41.798% |
| 2025-08-12 | 30.76 | 31.28 | 30.56 | 31.09 | +1.007% | 211,138 | -40.656% |
| 2025-08-11 | 30.87 | 31.21 | 30.43 | 30.78 | -0.774% | 144,797 | -40.058% |
| 2025-08-08 | 31.52 | 31.54 | 31.00 | 31.02 | -1.336% | 94,766 | -40.522% |
| 2025-08-07 | 31.41 | 31.51 | 31.08 | 31.44 | +0.996% | 128,904 | -41.317% |
| 2025-08-06 | 31.61 | 31.67 | 31.10 | 31.13 | -1.206% | 119,210 | -40.732% |
| 2025-08-05 | 30.43 | 31.51 | 30.27 | 31.51 | +3.142% | 163,151 | -41.447% |
| 2025-08-04 | 30.79 | 31.15 | 30.48 | 30.55 | -0.747% | 152,184 | -39.607% |
| 2025-08-01 | 31.38 | 31.66 | 29.98 | 30.78 | -1.283% | 256,275 | -40.058% |
| 2025-07-31 | 32.59 | 32.59 | 31.14 | 31.18 | -5.515% | 344,109 | -40.827% |
| 2025-07-30 | 33.37 | 33.69 | 32.71 | 33.00 | -1.345% | 309,135 | -44.091% |
| 2025-07-29 | 33.90 | 34.16 | 32.58 | 33.45 | +1.333% | 286,687 | -44.843% |
| 2025-07-28 | 33.90 | 33.90 | 33.01 | 33.01 | -2.482% | 205,077 | -44.108% |
| 2025-07-25 | 34.03 | 34.03 | 33.38 | 33.85 | +0.118% | 83,624 | -45.495% |
| 2025-07-24 | 34.32 | 34.52 | 33.75 | 33.81 | -2.227% | 116,794 | -45.430% |
| 2025-07-23 | 34.72 | 35.08 | 34.48 | 34.58 | -0.403% | 119,849 | -46.645% |
| 2025-07-22 | 33.96 | 34.88 | 33.96 | 34.72 | +2.268% | 144,687 | -46.861% |
| 2025-07-21 | 34.26 | 34.44 | 33.58 | 33.95 | -0.176% | 170,560 | -45.655% |
| 2025-07-18 | 34.35 | 34.59 | 33.85 | 34.01 | -0.845% | 191,661 | -45.751% |
| 2025-07-17 | 34.26 | 34.75 | 34.18 | 34.30 | -0.233% | 127,593 | -46.210% |
| 2025-07-16 | 33.89 | 34.38 | 33.72 | 34.38 | +1.897% | 132,042 | -46.335% |
| 2025-07-15 | 34.16 | 34.26 | 33.63 | 33.74 | -1.489% | 182,378 | -45.317% |
| 2025-07-14 | 34.14 | 34.41 | 34.04 | 34.25 | +0.322% | 79,969 | -46.131% |
| 2025-07-11 | 33.73 | 34.37 | 33.73 | 34.14 | +0.147% | 123,286 | -45.958% |
| 2025-07-10 | 33.96 | 34.58 | 33.75 | 34.09 | +0.620% | 121,580 | -45.879% |
| 2025-07-09 | 33.90 | 34.35 | 33.65 | 33.88 | +0.355% | 209,361 | -45.543% |
| 2025-07-08 | 33.21 | 34.28 | 33.21 | 33.76 | +0.626% | 167,706 | -45.350% |
| 2025-07-07 | 33.93 | 34.32 | 33.39 | 33.55 | -1.294% | 194,551 | -45.007% |
| 2025-07-03 | 33.75 | 34.16 | 33.56 | 33.99 | +0.711% | 59,245 | -45.719% |
| 2025-07-02 | 33.57 | 33.87 | 32.99 | 33.75 | +0.596% | 162,253 | -45.333% |
| 2025-07-01 | 33.15 | 34.15 | 32.97 | 33.55 | +0.690% | 195,336 | -45.007% |
| 2025-06-30 | 33.22 | 33.47 | 32.89 | 33.32 | +0.392% | 160,064 | -44.628% |
| 2025-06-27 | 33.34 | 33.94 | 33.05 | 33.19 | +0.090% | 357,200 | -44.411% |
| 2025-06-26 | 32.69 | 33.29 | 32.45 | 33.16 | +1.811% | 183,072 | -44.361% |
| 2025-06-25 | 33.50 | 33.57 | 32.56 | 32.57 | -3.296% | 196,133 | -43.353% |
| 2025-06-24 | 34.20 | 34.27 | 33.64 | 33.68 | -1.058% | 113,806 | -45.220% |
| 2025-06-23 | 33.54 | 34.10 | 33.19 | 34.04 | +1.491% | 182,283 | -45.799% |
| 2025-06-20 | 33.48 | 33.71 | 32.83 | 33.54 | +0.751% | 355,178 | -44.991% |
| 2025-06-18 | 33.14 | 33.55 | 33.12 | 33.29 | +0.332% | 106,125 | -44.578% |
| 2025-06-17 | 33.18 | 33.49 | 33.00 | 33.18 | -0.241% | 182,050 | -44.394% |
| 2025-06-16 | 33.78 | 33.92 | 33.22 | 33.26 | -1.946% | 142,054 | -44.528% |
| 2025-06-13 | 34.29 | 34.37 | 33.77 | 33.92 | -2.445% | 137,045 | -45.607% |
| 2025-06-12 | 34.59 | 34.84 | 34.42 | 34.77 | +0.404% | 105,693 | -46.937% |
| 2025-06-11 | 34.78 | 35.22 | 34.41 | 34.63 | -0.345% | 121,764 | -46.722% |
| 2025-06-10 | 34.79 | 35.21 | 34.64 | 34.75 | +0.492% | 82,086 | -46.906% |
| 2025-06-09 | 33.97 | 34.59 | 33.58 | 34.58 | +2.217% | 174,819 | -46.645% |
| 2025-06-06 | 33.78 | 33.99 | 33.43 | 33.83 | +1.197% | 222,309 | -45.463% |
| 2025-06-05 | 33.82 | 33.82 | 33.10 | 33.43 | -1.357% | 181,508 | -44.810% |
| 2025-06-04 | 33.71 | 33.92 | 33.42 | 33.89 | +0.177% | 199,177 | -45.559% |
| 2025-06-03 | 33.82 | 33.91 | 33.31 | 33.83 | -0.177% | 174,597 | -45.463% |
| 2025-06-02 | 33.78 | 34.09 | 33.20 | 33.89 | -0.324% | 176,390 | -45.559% |
| 2025-05-30 | 33.84 | 34.37 | 33.71 | 34.00 | -0.759% | 253,637 | -45.735% |
| 2025-05-29 | 34.12 | 34.48 | 33.80 | 34.26 | +0.029% | 124,495 | -46.147% |
| 2025-05-28 | 33.90 | 34.33 | 33.63 | 34.25 | +1.062% | 108,990 | -46.131% |
| 2025-05-27 | 33.66 | 34.00 | 33.32 | 33.89 | +1.772% | 116,802 | -45.559% |
| 2025-05-23 | 33.74 | 33.74 | 33.09 | 33.30 | -2.116% | 143,415 | -44.595% |
| 2025-05-22 | 34.27 | 34.29 | 33.36 | 34.02 | -1.477% | 116,269 | -45.767% |
| 2025-05-21 | 35.65 | 35.65 | 34.50 | 34.53 | -4.190% | 107,169 | -46.568% |
| 2025-05-20 | 35.99 | 36.48 | 35.90 | 36.04 | -0.359% | 93,561 | -48.807% |
| 2025-05-19 | 36.25 | 36.35 | 35.67 | 36.17 | -2.296% | 173,824 | -48.991% |
| 2025-05-16 | 36.59 | 37.14 | 36.47 | 37.02 | +1.452% | 119,042 | -50.162% |
| 2025-05-15 | 35.05 | 36.51 | 34.96 | 36.49 | +2.702% | 135,412 | -49.438% |
| 2025-05-14 | 35.98 | 35.98 | 35.31 | 35.53 | -1.905% | 107,472 | -48.072% |
| 2025-05-13 | 36.81 | 37.08 | 36.06 | 36.22 | -3.491% | 161,823 | -49.061% |
| 2025-05-12 | 38.30 | 38.30 | 37.03 | 37.53 | +0.752% | 155,769 | -50.839% |
| 2025-05-09 | 37.14 | 37.39 | 36.89 | 37.25 | +0.269% | 100,848 | -50.470% |
| 2025-05-08 | 37.57 | 37.78 | 36.87 | 37.15 | -1.144% | 111,459 | -50.336% |
| 2025-05-07 | 37.91 | 38.08 | 37.44 | 37.58 | -0.503% | 136,931 | -50.905% |
| 2025-05-06 | 37.90 | 37.90 | 37.50 | 37.77 | -1.022% | 151,337 | -51.152% |
| 2025-05-05 | 38.41 | 38.64 | 38.08 | 38.16 | -1.140% | 119,415 | -51.651% |
| 2025-05-02 | 38.07 | 38.93 | 38.07 | 38.60 | +2.387% | 109,427 | -52.202% |
| 2025-05-01 | 37.37 | 38.18 | 36.70 | 37.70 | +1.127% | 131,710 | -51.061% |
| 2025-04-30 | 37.13 | 37.57 | 36.19 | 37.28 | -0.294% | 190,091 | -50.510% |
| 2025-04-29 | 38.06 | 38.50 | 36.55 | 37.39 | +2.047% | 163,912 | -50.655% |
| 2025-04-28 | 36.32 | 36.86 | 36.10 | 36.64 | +0.466% | 128,544 | -49.645% |
| 2025-04-25 | 36.49 | 36.52 | 35.80 | 36.47 | -0.410% | 88,185 | -49.410% |
| 2025-04-24 | 36.69 | 36.92 | 36.39 | 36.62 | -0.543% | 96,877 | -49.618% |
| 2025-04-23 | 37.63 | 37.63 | 36.58 | 36.82 | -0.054% | 107,887 | -49.891% |
| 2025-04-22 | 36.50 | 37.17 | 36.43 | 36.84 | +2.362% | 71,981 | -49.919% |
| 2025-04-21 | 36.08 | 36.45 | 35.52 | 35.99 | -1.370% | 72,183 | -48.736% |
| 2025-04-17 | 35.59 | 36.72 | 35.59 | 36.49 | +2.471% | 98,330 | -49.438% |
| 2025-04-16 | 35.74 | 36.20 | 35.38 | 35.61 | -0.280% | 125,215 | -48.189% |
| 2025-04-15 | 35.72 | 36.20 | 35.65 | 35.71 | 0.000% | 92,430 | -48.334% |