REZI
Resideo Technologies, Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
18.37USD+1.101%(+0.20)1,365,023
Pre-marketOct 2, 2026 8:08:30 AM EDT
18.21USD+0.220%(+0.04)
REZI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.61 | 18.84 | 18.34 | 18.35 | +0.991% | 1,365,023 | 0.000% |
| 2026-10-01 | 18.16 | 18.41 | 17.51 | 18.17 | +0.110% | 2,203,164 | +0.991% |
| 2026-09-30 | 18.18 | 18.35 | 17.73 | 18.15 | +0.166% | 2,010,263 | +1.102% |
| 2026-09-29 | 18.28 | 18.41 | 18.02 | 18.12 | -0.549% | 1,482,504 | +1.269% |
| 2026-09-28 | 18.08 | 18.48 | 17.96 | 18.22 | -0.274% | 1,275,217 | +0.714% |
| 2026-09-25 | 18.50 | 18.78 | 18.25 | 18.27 | -0.164% | 1,334,749 | +0.438% |
| 2026-09-24 | 18.45 | 18.65 | 18.14 | 18.30 | -2.034% | 1,453,842 | +0.273% |
| 2026-09-23 | 18.75 | 18.93 | 18.45 | 18.68 | -1.059% | 1,503,929 | -1.767% |
| 2026-09-22 | 19.16 | 19.16 | 18.70 | 18.88 | +0.372% | 1,067,144 | -2.807% |
| 2026-09-21 | 18.67 | 19.22 | 18.48 | 18.81 | +2.395% | 2,222,907 | -2.446% |
| 2026-09-18 | 18.36 | 18.64 | 18.18 | 18.37 | -0.810% | 7,036,091 | -0.109% |
| 2026-09-17 | 19.10 | 19.23 | 18.45 | 18.52 | -0.803% | 1,655,660 | -0.918% |
| 2026-09-16 | 18.82 | 19.08 | 18.50 | 18.67 | -0.214% | 2,493,942 | -1.714% |
| 2026-09-15 | 19.16 | 19.30 | 18.56 | 18.71 | -3.706% | 2,845,676 | -1.924% |
| 2026-09-14 | 19.10 | 19.57 | 18.90 | 19.43 | +1.675% | 2,096,199 | -5.558% |
| 2026-09-11 | 19.11 | 19.21 | 18.77 | 19.11 | +1.487% | 2,019,198 | -3.977% |
| 2026-09-10 | 18.58 | 19.42 | 18.50 | 18.83 | -0.265% | 1,992,510 | -2.549% |
| 2026-09-09 | 19.48 | 19.72 | 18.82 | 18.88 | -3.870% | 2,210,943 | -2.807% |
| 2026-09-08 | 19.80 | 19.87 | 19.34 | 19.64 | -1.207% | 2,171,432 | -6.568% |
| 2026-09-04 | 19.53 | 20.04 | 19.43 | 19.88 | +1.792% | 1,391,578 | -7.696% |
| 2026-09-03 | 19.50 | 19.65 | 19.04 | 19.53 | +0.722% | 1,699,546 | -6.042% |
| 2026-09-02 | 19.41 | 19.58 | 19.13 | 19.39 | +0.780% | 2,226,523 | -5.364% |
| 2026-09-01 | 19.52 | 19.56 | 18.86 | 19.24 | -0.620% | 2,405,681 | -4.626% |
| 2026-08-31 | 19.49 | 19.61 | 19.25 | 19.36 | -1.375% | 1,971,216 | -5.217% |
| 2026-08-28 | 20.02 | 20.40 | 19.47 | 19.63 | -1.752% | 1,782,840 | -6.521% |
| 2026-08-27 | 19.89 | 20.04 | 19.55 | 19.98 | +0.554% | 1,600,969 | -8.158% |
| 2026-08-26 | 20.01 | 20.09 | 19.59 | 19.87 | -0.301% | 1,967,712 | -7.650% |
| 2026-08-25 | 19.65 | 19.97 | 18.96 | 19.93 | +3.371% | 2,316,200 | -7.928% |
| 2026-08-24 | 20.38 | 20.63 | 19.27 | 19.28 | -4.884% | 3,381,114 | -4.824% |
| 2026-08-21 | 20.08 | 20.36 | 19.91 | 20.27 | +1.198% | 2,070,795 | -9.472% |
| 2026-08-20 | 21.11 | 21.18 | 19.84 | 20.03 | -7.010% | 3,210,610 | -8.387% |
| 2026-08-19 | 21.10 | 22.13 | 21.10 | 21.54 | +2.474% | 2,884,613 | -14.810% |
| 2026-08-18 | 20.73 | 21.34 | 20.47 | 21.02 | +1.841% | 3,421,772 | -12.702% |
| 2026-08-17 | 20.83 | 21.63 | 20.37 | 20.64 | +0.683% | 4,040,672 | -11.095% |
| 2026-08-14 | 20.56 | 21.05 | 20.10 | 20.50 | +0.196% | 4,660,156 | -10.488% |
| 2026-08-13 | 22.25 | 22.59 | 20.33 | 20.46 | -20.420% | 7,885,100 | -10.313% |
| 2026-08-12 | 24.44 | 26.08 | 23.31 | 25.71 | +6.064% | 3,571,755 | -28.627% |
| 2026-08-11 | 24.53 | 24.56 | 23.54 | 24.24 | +0.124% | 1,755,647 | -24.299% |
| 2026-08-10 | 25.61 | 25.93 | 24.03 | 24.21 | -7.170% | 1,580,486 | -24.205% |
| 2026-08-07 | 25.70 | 26.21 | 25.46 | 26.08 | +0.038% | 1,396,809 | -29.640% |
| 2026-08-06 | 26.32 | 26.69 | 25.90 | 26.07 | -0.648% | 1,661,922 | -29.613% |
| 2026-08-05 | 26.29 | 26.63 | 25.79 | 26.24 | +0.267% | 1,624,213 | -30.069% |
| 2026-08-04 | 26.00 | 27.35 | 25.50 | 26.17 | -27.767% | 3,422,791 | -29.882% |
| 2026-08-03 | 34.97 | 36.44 | 34.77 | 36.23 | +5.627% | 1,242,106 | -49.351% |
| 2026-07-31 | 35.12 | 35.68 | 33.31 | 34.30 | -1.210% | 1,414,396 | -46.501% |
| 2026-07-30 | 36.24 | 36.60 | 34.62 | 34.72 | -2.663% | 1,161,156 | -47.149% |
| 2026-07-29 | 36.27 | 36.35 | 34.69 | 35.67 | -2.674% | 1,899,565 | -48.556% |
| 2026-07-28 | 35.36 | 36.69 | 35.15 | 36.65 | +4.001% | 1,271,322 | -49.932% |
| 2026-07-27 | 35.06 | 35.32 | 34.28 | 35.24 | +2.027% | 1,204,207 | -47.928% |
| 2026-07-24 | 34.25 | 35.53 | 33.96 | 34.54 | +1.439% | 1,461,071 | -46.873% |
| 2026-07-23 | 33.75 | 34.33 | 33.39 | 34.05 | -0.117% | 1,893,626 | -46.109% |
| 2026-07-22 | 34.46 | 35.00 | 33.66 | 34.09 | -1.559% | 1,176,868 | -46.172% |
| 2026-07-21 | 35.64 | 36.09 | 34.55 | 34.63 | -2.533% | 1,381,031 | -47.011% |
| 2026-07-20 | 35.68 | 36.20 | 34.66 | 35.53 | -0.837% | 1,293,372 | -48.354% |
| 2026-07-17 | 35.85 | 38.14 | 35.51 | 35.83 | -3.110% | 3,185,256 | -48.786% |
| 2026-07-16 | 35.35 | 37.17 | 35.35 | 36.98 | +4.198% | 2,120,311 | -50.379% |
| 2026-07-15 | 37.04 | 37.20 | 35.02 | 35.49 | -3.717% | 2,386,223 | -48.295% |
| 2026-07-14 | 35.91 | 37.40 | 35.20 | 36.86 | +4.124% | 2,444,683 | -50.217% |
| 2026-07-13 | 34.89 | 36.19 | 33.64 | 35.40 | +4.302% | 2,477,806 | -48.164% |
| 2026-07-10 | 30.95 | 34.04 | 30.80 | 33.94 | +9.343% | 3,202,237 | -45.934% |
| 2026-07-09 | 32.01 | 32.35 | 30.80 | 31.04 | -2.267% | 1,454,351 | -40.883% |
| 2026-07-08 | 32.77 | 32.77 | 31.35 | 31.76 | -2.066% | 1,738,503 | -42.223% |
| 2026-07-07 | 32.08 | 33.05 | 31.21 | 32.43 | +1.060% | 1,555,458 | -43.417% |
| 2026-07-06 | 30.88 | 32.12 | 30.77 | 32.09 | +4.664% | 906,004 | -42.817% |
| 2026-07-02 | 31.13 | 32.03 | 29.98 | 30.66 | -1.478% | 952,987 | -40.150% |
| 2026-07-01 | 31.76 | 32.31 | 30.78 | 31.12 | +0.064% | 1,199,150 | -41.035% |
| 2026-06-30 | 30.21 | 31.16 | 29.92 | 31.10 | +2.980% | 1,069,832 | -40.997% |
| 2026-06-29 | 30.50 | 30.82 | 29.90 | 30.20 | -2.455% | 1,486,481 | -39.238% |
| 2026-06-26 | 31.95 | 32.32 | 30.78 | 30.96 | -4.267% | 5,331,955 | -40.730% |
| 2026-06-25 | 32.28 | 32.98 | 31.84 | 32.34 | +1.475% | 876,686 | -43.259% |
| 2026-06-24 | 30.75 | 32.28 | 30.54 | 31.87 | +4.321% | 924,275 | -42.422% |
| 2026-06-23 | 30.51 | 30.90 | 30.24 | 30.55 | -1.863% | 710,519 | -39.935% |
| 2026-06-22 | 31.62 | 32.11 | 31.03 | 31.13 | -2.444% | 869,750 | -41.054% |
| 2026-06-18 | 30.82 | 31.91 | 30.82 | 31.91 | +4.933% | 1,946,023 | -42.495% |
| 2026-06-17 | 32.03 | 32.70 | 30.37 | 30.41 | -5.705% | 1,207,952 | -39.658% |
| 2026-06-16 | 32.00 | 33.14 | 31.98 | 32.25 | +1.992% | 1,291,970 | -43.101% |
| 2026-06-15 | 32.48 | 33.20 | 31.49 | 31.62 | -0.126% | 1,169,576 | -41.967% |
| 2026-06-12 | 31.64 | 32.08 | 31.19 | 31.66 | +1.572% | 748,022 | -42.040% |
| 2026-06-11 | 30.52 | 31.19 | 29.45 | 31.17 | +3.831% | 1,062,521 | -41.129% |
| 2026-06-10 | 30.72 | 30.87 | 29.85 | 30.02 | -3.036% | 1,046,891 | -38.874% |
| 2026-06-09 | 30.61 | 31.58 | 29.98 | 30.96 | +2.994% | 947,799 | -40.730% |
| 2026-06-08 | 31.11 | 31.60 | 29.97 | 30.06 | -3.685% | 1,243,468 | -38.955% |
| 2026-06-05 | 30.60 | 33.10 | 30.41 | 31.21 | +3.242% | 2,011,980 | -41.205% |
| 2026-06-04 | 30.09 | 30.30 | 29.64 | 30.23 | +1.613% | 976,847 | -39.299% |
| 2026-06-03 | 30.59 | 30.66 | 29.69 | 29.75 | -4.218% | 1,058,455 | -38.319% |
| 2026-06-02 | 30.57 | 31.30 | 30.37 | 31.06 | +1.338% | 856,003 | -40.921% |
| 2026-06-01 | 30.77 | 31.02 | 29.80 | 30.65 | -1.983% | 1,322,728 | -40.131% |
| 2026-05-29 | 31.44 | 31.67 | 30.91 | 31.27 | -0.223% | 1,344,083 | -41.318% |
| 2026-05-28 | 30.10 | 31.41 | 29.86 | 31.34 | +2.385% | 1,291,372 | -41.449% |
| 2026-05-27 | 30.40 | 31.56 | 30.12 | 30.61 | +2.306% | 1,609,507 | -40.052% |
| 2026-05-26 | 29.00 | 30.21 | 28.89 | 29.92 | +4.033% | 1,269,255 | -38.670% |
| 2026-05-22 | 29.36 | 29.36 | 28.33 | 28.76 | -0.862% | 1,001,822 | -36.196% |
| 2026-05-21 | 28.50 | 29.08 | 27.83 | 29.01 | +0.277% | 1,136,119 | -36.746% |
| 2026-05-20 | 27.15 | 28.98 | 27.04 | 28.93 | +7.988% | 1,838,303 | -36.571% |
| 2026-05-19 | 27.69 | 27.78 | 26.72 | 26.79 | -5.168% | 1,499,014 | -31.504% |
| 2026-05-18 | 28.40 | 29.00 | 28.06 | 28.25 | -0.353% | 1,787,598 | -35.044% |
| 2026-05-15 | 29.98 | 30.21 | 28.23 | 28.35 | -5.751% | 1,916,549 | -35.273% |
| 2026-05-14 | 30.27 | 31.32 | 29.97 | 30.08 | -0.100% | 2,776,640 | -38.996% |
| 2026-05-13 | 31.77 | 32.44 | 29.57 | 30.11 | -17.912% | 6,086,636 | -39.057% |
| 2026-05-12 | 37.14 | 37.92 | 36.59 | 36.68 | -2.108% | 1,787,738 | -49.973% |
| 2026-05-11 | 39.59 | 39.88 | 37.36 | 37.47 | -5.736% | 1,589,655 | -51.027% |
| 2026-05-08 | 40.81 | 40.85 | 39.67 | 39.75 | -1.365% | 1,021,710 | -53.836% |
| 2026-05-07 | 41.61 | 41.76 | 40.05 | 40.30 | -1.946% | 841,402 | -54.467% |
| 2026-05-06 | 41.38 | 41.59 | 40.68 | 41.10 | +1.884% | 517,161 | -55.353% |
| 2026-05-05 | 39.86 | 40.34 | 39.73 | 40.34 | +2.204% | 507,631 | -54.512% |
| 2026-05-04 | 39.95 | 40.63 | 39.07 | 39.47 | -1.669% | 942,599 | -53.509% |
| 2026-05-01 | 41.29 | 41.48 | 40.08 | 40.14 | -2.973% | 1,112,519 | -54.285% |
| 2026-04-30 | 40.17 | 41.72 | 40.10 | 41.37 | +3.580% | 998,479 | -55.644% |
| 2026-04-29 | 40.48 | 41.00 | 39.45 | 39.94 | -1.964% | 1,967,994 | -54.056% |
| 2026-04-28 | 40.53 | 40.80 | 39.75 | 40.74 | +0.593% | 993,732 | -54.958% |
| 2026-04-27 | 41.13 | 41.67 | 40.20 | 40.50 | -1.316% | 836,046 | -54.691% |
| 2026-04-24 | 40.73 | 41.15 | 40.11 | 41.04 | +1.009% | 1,373,272 | -55.288% |
| 2026-04-23 | 40.22 | 41.00 | 39.98 | 40.63 | +0.148% | 1,369,821 | -54.836% |
| 2026-04-22 | 40.68 | 40.97 | 40.45 | 40.57 | +0.720% | 956,254 | -54.770% |
| 2026-04-21 | 40.02 | 40.55 | 39.55 | 40.28 | +0.776% | 1,188,273 | -54.444% |
| 2026-04-20 | 39.90 | 40.45 | 39.82 | 39.97 | -0.770% | 1,361,328 | -54.091% |
| 2026-04-17 | 40.25 | 40.83 | 39.73 | 40.28 | +2.677% | 1,440,418 | -54.444% |
| 2026-04-16 | 39.59 | 40.00 | 38.83 | 39.23 | -1.457% | 2,514,315 | -53.225% |
| 2026-04-15 | 39.20 | 40.25 | 38.91 | 39.81 | +1.349% | 1,753,022 | -53.906% |
| 2026-04-14 | 38.53 | 39.71 | 37.99 | 39.28 | +2.747% | 1,878,565 | -53.284% |
| 2026-04-13 | 37.22 | 38.28 | 37.02 | 38.23 | +1.541% | 988,410 | -52.001% |
| 2026-04-10 | 38.08 | 38.23 | 37.49 | 37.65 | -0.449% | 681,640 | -51.262% |
| 2026-04-09 | 36.36 | 37.95 | 35.98 | 37.82 | +3.333% | 1,028,356 | -51.481% |
| 2026-04-08 | 37.47 | 38.00 | 36.23 | 36.60 | +4.482% | 1,211,818 | -49.863% |
| 2026-04-07 | 35.36 | 35.36 | 34.25 | 35.03 | +0.488% | 607,800 | -47.616% |
| 2026-04-06 | 34.70 | 35.00 | 34.30 | 34.86 | +0.635% | 367,125 | -47.361% |
| 2026-04-02 | 33.06 | 34.89 | 32.58 | 34.64 | +0.552% | 938,655 | -47.027% |
| 2026-04-01 | 34.22 | 34.81 | 33.85 | 34.45 | +2.195% | 896,645 | -46.734% |
| 2026-03-31 | 33.47 | 34.32 | 32.90 | 33.71 | +3.310% | 962,515 | -45.565% |
| 2026-03-30 | 33.59 | 33.88 | 32.45 | 32.63 | -2.041% | 910,689 | -43.763% |
| 2026-03-27 | 34.01 | 34.20 | 33.11 | 33.31 | -3.084% | 793,477 | -44.911% |
| 2026-03-26 | 35.12 | 35.41 | 33.90 | 34.37 | -3.536% | 794,185 | -46.610% |
| 2026-03-25 | 35.67 | 36.06 | 35.02 | 35.63 | +1.193% | 561,408 | -48.498% |
| 2026-03-24 | 34.33 | 35.56 | 34.28 | 35.21 | +1.470% | 745,452 | -47.884% |
| 2026-03-23 | 34.00 | 35.27 | 33.79 | 34.70 | +5.825% | 1,835,297 | -47.118% |
| 2026-03-20 | 33.64 | 33.92 | 32.24 | 32.79 | -2.527% | 2,737,384 | -44.038% |
| 2026-03-19 | 33.12 | 34.09 | 32.63 | 33.64 | +0.119% | 832,918 | -45.452% |
| 2026-03-18 | 34.06 | 34.44 | 33.55 | 33.60 | -1.869% | 937,474 | -45.387% |
| 2026-03-17 | 34.52 | 34.89 | 34.03 | 34.24 | +0.588% | 755,495 | -46.408% |
| 2026-03-16 | 34.06 | 34.70 | 33.87 | 34.04 | +1.430% | 949,839 | -46.093% |
| 2026-03-13 | 33.39 | 34.39 | 32.91 | 33.56 | +0.030% | 957,578 | -45.322% |
| 2026-03-12 | 33.70 | 34.27 | 33.32 | 33.55 | -3.481% | 1,058,507 | -45.306% |
| 2026-03-11 | 34.86 | 35.16 | 34.00 | 34.76 | +0.029% | 1,107,618 | -47.209% |
| 2026-03-10 | 35.40 | 35.80 | 34.46 | 34.75 | -1.864% | 1,081,398 | -47.194% |
| 2026-03-09 | 32.89 | 35.48 | 32.18 | 35.41 | +4.423% | 2,192,340 | -48.178% |
| 2026-03-06 | 35.48 | 35.48 | 33.49 | 33.91 | -5.675% | 1,574,216 | -45.886% |
| 2026-03-05 | 36.57 | 37.30 | 35.25 | 35.95 | -3.516% | 1,534,655 | -48.957% |
| 2026-03-04 | 37.78 | 37.78 | 36.76 | 37.26 | -0.054% | 1,228,916 | -50.751% |
| 2026-03-03 | 36.87 | 37.89 | 35.01 | 37.28 | -2.638% | 1,350,552 | -50.778% |
| 2026-03-02 | 38.12 | 38.77 | 37.66 | 38.29 | -1.059% | 1,135,816 | -52.076% |
| 2026-02-27 | 39.55 | 39.96 | 38.21 | 38.70 | -4.397% | 1,976,953 | -52.584% |
| 2026-02-26 | 40.71 | 40.79 | 39.35 | 40.48 | -0.930% | 2,100,314 | -54.669% |
| 2026-02-25 | 40.37 | 42.95 | 39.25 | 40.86 | +14.390% | 3,457,597 | -55.091% |
| 2026-02-24 | 34.93 | 35.85 | 34.30 | 35.72 | +3.237% | 1,539,104 | -48.628% |
| 2026-02-23 | 36.50 | 36.56 | 34.50 | 34.60 | -5.773% | 1,478,159 | -46.965% |
| 2026-02-20 | 35.89 | 36.80 | 35.62 | 36.72 | +1.633% | 945,319 | -50.027% |
| 2026-02-19 | 37.34 | 37.34 | 35.89 | 36.13 | -1.821% | 935,931 | -49.211% |
| 2026-02-18 | 36.42 | 37.37 | 36.23 | 36.80 | +1.043% | 879,704 | -50.136% |
| 2026-02-17 | 35.75 | 36.52 | 35.44 | 36.42 | +1.647% | 705,707 | -49.616% |
| 2026-02-13 | 35.50 | 36.47 | 35.50 | 35.83 | +0.731% | 818,355 | -48.786% |
| 2026-02-12 | 37.03 | 37.26 | 35.31 | 35.57 | -2.280% | 918,557 | -48.412% |
| 2026-02-11 | 36.68 | 36.98 | 35.97 | 36.40 | +1.252% | 1,788,547 | -49.588% |
| 2026-02-10 | 36.29 | 36.66 | 35.89 | 35.95 | 0.000% | 1,604,969 | -48.957% |
| 2026-02-09 | 36.58 | 36.75 | 35.85 | 35.95 | -1.182% | 1,332,218 | -48.957% |
| 2026-02-06 | 35.44 | 36.54 | 35.10 | 36.38 | +4.600% | 2,096,480 | -49.560% |
| 2026-02-05 | 35.56 | 36.49 | 34.02 | 34.78 | -3.657% | 1,619,012 | -47.240% |
| 2026-02-04 | 35.74 | 36.93 | 35.16 | 36.10 | +0.361% | 833,917 | -49.169% |
| 2026-02-03 | 35.52 | 36.09 | 34.76 | 35.97 | +1.610% | 1,405,207 | -48.985% |
| 2026-02-02 | 34.05 | 35.97 | 33.94 | 35.40 | +3.327% | 1,059,471 | -48.164% |
| 2026-01-30 | 33.42 | 34.48 | 33.42 | 34.26 | +1.813% | 2,383,086 | -46.439% |
| 2026-01-29 | 33.71 | 34.00 | 33.24 | 33.65 | +0.930% | 1,557,896 | -45.468% |
| 2026-01-28 | 34.06 | 34.17 | 33.22 | 33.34 | -1.390% | 2,106,504 | -44.961% |
| 2026-01-27 | 34.70 | 35.44 | 33.62 | 33.81 | -4.139% | 3,043,052 | -45.726% |
| 2026-01-26 | 35.91 | 36.41 | 35.25 | 35.27 | -2.326% | 934,648 | -47.973% |
| 2026-01-23 | 36.61 | 36.91 | 35.52 | 36.11 | -2.458% | 697,452 | -49.183% |
| 2026-01-22 | 37.03 | 37.44 | 36.47 | 37.02 | +1.425% | 731,938 | -50.432% |
| 2026-01-21 | 36.23 | 36.91 | 35.93 | 36.50 | +1.813% | 1,182,876 | -49.726% |
| 2026-01-20 | 36.83 | 37.76 | 35.80 | 35.85 | -5.359% | 1,349,462 | -48.815% |
| 2026-01-16 | 38.09 | 38.42 | 37.38 | 37.88 | -0.316% | 782,215 | -51.558% |
| 2026-01-15 | 38.23 | 39.16 | 37.95 | 38.00 | +0.343% | 1,450,154 | -51.711% |
| 2026-01-14 | 37.59 | 38.06 | 36.81 | 37.87 | +0.691% | 1,077,651 | -51.545% |
| 2026-01-13 | 38.29 | 38.69 | 37.40 | 37.61 | -1.104% | 1,462,435 | -51.210% |
| 2026-01-12 | 36.63 | 38.22 | 36.63 | 38.03 | +2.479% | 1,793,752 | -51.749% |
| 2026-01-09 | 36.92 | 37.57 | 36.27 | 37.11 | +0.678% | 1,164,512 | -50.552% |
| 2026-01-08 | 34.97 | 37.05 | 34.81 | 36.86 | +6.072% | 1,227,241 | -50.217% |
| 2026-01-07 | 35.64 | 35.64 | 34.24 | 34.75 | -2.140% | 1,253,808 | -47.194% |
| 2026-01-06 | 36.16 | 36.50 | 34.26 | 35.51 | -1.960% | 1,446,718 | -48.324% |
| 2026-01-05 | 35.31 | 36.79 | 35.17 | 36.22 | +3.015% | 1,229,941 | -49.337% |
| 2026-01-02 | 35.32 | 35.68 | 35.04 | 35.16 | +0.114% | 679,632 | -47.810% |
| 2025-12-31 | 35.38 | 35.63 | 34.97 | 35.12 | -0.763% | 933,681 | -47.751% |
| 2025-12-30 | 35.69 | 35.88 | 35.33 | 35.39 | -0.979% | 600,465 | -48.149% |
| 2025-12-29 | 35.78 | 35.80 | 35.33 | 35.74 | -0.695% | 538,680 | -48.657% |
| 2025-12-26 | 35.47 | 36.15 | 35.02 | 35.99 | +1.039% | 571,103 | -49.014% |
| 2025-12-24 | 35.75 | 35.87 | 35.45 | 35.62 | -0.056% | 349,961 | -48.484% |
| 2025-12-23 | 35.69 | 35.80 | 35.13 | 35.64 | -0.363% | 818,184 | -48.513% |
| 2025-12-22 | 35.31 | 36.26 | 35.31 | 35.77 | +0.140% | 672,142 | -48.700% |
| 2025-12-19 | 34.47 | 35.83 | 34.47 | 35.72 | +3.237% | 4,719,200 | -48.628% |
| 2025-12-18 | 35.30 | 35.59 | 34.53 | 34.60 | +0.087% | 1,014,639 | -46.965% |
| 2025-12-17 | 36.13 | 36.50 | 34.35 | 34.57 | -4.265% | 888,805 | -46.919% |
| 2025-12-16 | 36.16 | 36.62 | 35.85 | 36.11 | +0.389% | 1,130,512 | -49.183% |
| 2025-12-15 | 36.40 | 36.96 | 35.96 | 35.97 | -0.608% | 1,273,807 | -48.985% |
| 2025-12-12 | 36.24 | 36.49 | 35.36 | 36.19 | -0.166% | 2,481,577 | -49.295% |
| 2025-12-11 | 35.37 | 36.61 | 35.14 | 36.25 | +2.546% | 1,439,435 | -49.379% |
| 2025-12-10 | 33.50 | 35.62 | 33.30 | 35.35 | +5.302% | 1,811,172 | -48.091% |
| 2025-12-09 | 33.61 | 36.19 | 33.48 | 33.57 | -0.474% | 2,418,126 | -45.338% |
| 2025-12-08 | 34.30 | 34.51 | 33.62 | 33.73 | -0.237% | 969,555 | -45.597% |
| 2025-12-05 | 34.31 | 34.59 | 33.66 | 33.81 | -1.285% | 1,112,426 | -45.726% |
| 2025-12-04 | 34.39 | 35.00 | 34.14 | 34.25 | -0.954% | 1,367,528 | -46.423% |
| 2025-12-03 | 33.53 | 34.73 | 33.34 | 34.58 | +2.550% | 1,448,281 | -46.935% |
| 2025-12-02 | 34.19 | 34.49 | 33.39 | 33.72 | -0.502% | 2,103,070 | -45.581% |
| 2025-12-01 | 32.60 | 34.09 | 32.31 | 33.89 | +2.728% | 2,146,514 | -45.854% |
| 2025-11-28 | 33.24 | 33.24 | 32.67 | 32.99 | -0.091% | 685,002 | -44.377% |
| 2025-11-26 | 31.80 | 33.57 | 31.54 | 33.02 | +3.804% | 2,504,192 | -44.428% |
| 2025-11-25 | 31.43 | 32.15 | 31.32 | 31.81 | +1.727% | 1,602,425 | -42.314% |
| 2025-11-24 | 29.75 | 31.58 | 29.64 | 31.27 | +4.792% | 2,012,864 | -41.318% |
| 2025-11-21 | 28.83 | 29.93 | 28.66 | 29.84 | +3.503% | 1,792,929 | -38.505% |
| 2025-11-20 | 29.73 | 30.01 | 28.66 | 28.83 | -0.962% | 1,955,405 | -36.351% |
| 2025-11-19 | 29.65 | 30.08 | 28.77 | 29.11 | -1.355% | 1,561,983 | -36.963% |
| 2025-11-18 | 29.57 | 30.30 | 29.08 | 29.51 | -2.025% | 1,837,302 | -37.818% |
| 2025-11-17 | 32.81 | 33.03 | 29.82 | 30.12 | -8.755% | 2,699,983 | -39.077% |
| 2025-11-14 | 31.18 | 33.03 | 31.14 | 33.01 | +5.869% | 3,177,602 | -44.411% |
| 2025-11-13 | 31.58 | 32.30 | 30.94 | 31.18 | -1.950% | 3,023,316 | -41.148% |
| 2025-11-12 | 31.16 | 32.52 | 31.05 | 31.80 | +4.640% | 3,303,845 | -42.296% |
| 2025-11-11 | 30.40 | 30.99 | 30.23 | 30.39 | -0.751% | 2,367,758 | -39.618% |
| 2025-11-10 | 31.45 | 31.49 | 30.26 | 30.62 | -1.512% | 3,473,322 | -40.072% |
| 2025-11-07 | 30.57 | 31.46 | 29.77 | 31.09 | -0.703% | 2,831,871 | -40.978% |
| 2025-11-06 | 31.00 | 32.46 | 29.21 | 31.31 | -23.746% | 6,867,197 | -41.393% |
| 2025-11-05 | 41.53 | 42.49 | 40.85 | 41.06 | -0.893% | 2,315,640 | -55.309% |
| 2025-11-04 | 41.95 | 42.41 | 41.42 | 41.43 | -3.133% | 1,445,305 | -55.708% |
| 2025-11-03 | 42.78 | 43.04 | 42.30 | 42.77 | -0.070% | 1,889,487 | -57.096% |
| 2025-10-31 | 43.53 | 43.64 | 42.74 | 42.80 | -1.677% | 1,744,408 | -57.126% |
| 2025-10-30 | 43.33 | 44.18 | 43.16 | 43.53 | -0.343% | 1,156,202 | -57.845% |
| 2025-10-29 | 43.58 | 44.76 | 43.18 | 43.68 | -0.274% | 1,329,462 | -57.990% |
| 2025-10-28 | 43.80 | 43.96 | 43.11 | 43.80 | -0.432% | 1,077,035 | -58.105% |
| 2025-10-27 | 44.97 | 45.29 | 43.95 | 43.99 | -1.146% | 1,216,812 | -58.286% |
| 2025-10-24 | 44.11 | 45.13 | 43.82 | 44.50 | +2.369% | 1,449,211 | -58.764% |
| 2025-10-23 | 41.71 | 43.84 | 41.11 | 43.47 | +4.747% | 1,401,690 | -57.787% |
| 2025-10-22 | 42.60 | 42.63 | 40.74 | 41.50 | -2.810% | 1,101,060 | -55.783% |
| 2025-10-21 | 41.35 | 42.99 | 41.04 | 42.70 | +2.916% | 1,532,284 | -57.026% |
| 2025-10-20 | 41.18 | 41.63 | 40.83 | 41.49 | +2.016% | 763,539 | -55.772% |
| 2025-10-17 | 41.18 | 41.57 | 40.49 | 40.67 | -1.787% | 920,848 | -54.881% |
| 2025-10-16 | 41.86 | 42.28 | 41.24 | 41.41 | -0.909% | 807,552 | -55.687% |
| 2025-10-15 | 42.12 | 42.30 | 41.19 | 41.79 | +0.312% | 1,059,027 | -56.090% |
| 2025-10-14 | 39.84 | 42.13 | 39.36 | 41.66 | +3.170% | 1,968,940 | -55.953% |
| 2025-10-13 | 40.94 | 41.24 | 40.24 | 40.38 | +0.598% | 1,075,905 | -54.557% |
| 2025-10-10 | 42.00 | 42.33 | 39.96 | 40.14 | -4.723% | 1,090,508 | -54.285% |
| 2025-10-09 | 42.37 | 42.51 | 41.75 | 42.13 | -0.730% | 754,316 | -56.444% |
| 2025-10-08 | 41.86 | 42.49 | 41.72 | 42.44 | +1.823% | 979,799 | -56.762% |
| 2025-10-07 | 42.79 | 43.14 | 41.45 | 41.68 | -2.753% | 1,608,414 | -55.974% |
| 2025-10-06 | 43.72 | 43.96 | 42.85 | 42.86 | -0.580% | 969,012 | -57.186% |
| 2025-10-03 | 42.96 | 43.77 | 42.80 | 43.11 | -0.023% | 1,256,338 | -57.434% |
| 2025-10-02 | 43.03 | 43.24 | 42.44 | 43.12 | +1.078% | 1,232,186 | -57.444% |
| 2025-10-01 | 42.75 | 43.22 | 42.13 | 42.66 | -1.204% | 1,598,384 | -56.985% |
| 2025-09-30 | 42.11 | 43.20 | 41.95 | 43.18 | +2.834% | 1,515,769 | -57.503% |
| 2025-09-29 | 41.89 | 42.07 | 41.13 | 41.99 | +1.597% | 1,942,165 | -56.299% |
| 2025-09-26 | 40.80 | 41.67 | 40.56 | 41.33 | +1.349% | 1,789,089 | -55.601% |
| 2025-09-25 | 40.21 | 40.89 | 39.80 | 40.78 | +0.642% | 1,352,546 | -55.002% |
| 2025-09-24 | 41.76 | 42.33 | 40.45 | 40.52 | -2.969% | 1,610,887 | -54.714% |
| 2025-09-23 | 41.88 | 42.95 | 41.56 | 41.76 | -0.878% | 1,838,690 | -56.058% |
| 2025-09-22 | 42.03 | 42.70 | 41.65 | 42.13 | +0.238% | 1,925,464 | -56.444% |
| 2025-09-19 | 42.23 | 42.99 | 41.33 | 42.03 | +1.546% | 7,798,654 | -56.341% |
| 2025-09-18 | 39.72 | 41.66 | 39.48 | 41.39 | +4.441% | 2,677,613 | -55.666% |
| 2025-09-17 | 39.63 | 40.41 | 39.07 | 39.63 | +0.076% | 2,392,092 | -53.697% |
| 2025-09-16 | 38.80 | 39.81 | 38.53 | 39.60 | +1.721% | 3,570,411 | -53.662% |
| 2025-09-15 | 38.20 | 39.84 | 38.13 | 38.93 | +2.259% | 3,386,241 | -52.864% |
| 2025-09-12 | 36.66 | 38.28 | 36.51 | 38.07 | +3.705% | 2,347,936 | -51.799% |
| 2025-09-11 | 36.46 | 37.33 | 36.41 | 36.71 | +1.409% | 1,660,309 | -50.014% |
| 2025-09-10 | 35.75 | 36.60 | 35.46 | 36.20 | +1.571% | 1,236,963 | -49.309% |
| 2025-09-09 | 36.04 | 36.39 | 35.41 | 35.64 | -1.899% | 1,215,287 | -48.513% |
| 2025-09-08 | 35.66 | 36.34 | 35.17 | 36.33 | +1.622% | 2,002,911 | -49.491% |
| 2025-09-05 | 35.50 | 35.99 | 35.16 | 35.75 | +1.736% | 1,759,798 | -48.671% |
| 2025-09-04 | 34.59 | 35.16 | 34.37 | 35.14 | +3.872% | 1,192,206 | -47.780% |
| 2025-09-03 | 33.38 | 33.92 | 33.20 | 33.83 | +0.685% | 1,633,853 | -45.758% |
| 2025-09-02 | 33.35 | 33.77 | 33.06 | 33.60 | -1.322% | 1,480,780 | -45.387% |
| 2025-08-29 | 34.33 | 34.34 | 33.74 | 34.05 | -0.642% | 1,625,948 | -46.109% |
| 2025-08-28 | 34.83 | 34.89 | 34.09 | 34.27 | -1.239% | 1,511,926 | -46.455% |
| 2025-08-27 | 34.50 | 34.84 | 34.25 | 34.70 | +0.405% | 1,431,762 | -47.118% |
| 2025-08-26 | 34.34 | 34.78 | 34.05 | 34.56 | +0.436% | 1,861,266 | -46.904% |
| 2025-08-25 | 33.98 | 34.60 | 33.68 | 34.41 | +1.206% | 2,410,061 | -46.672% |
| 2025-08-22 | 32.50 | 34.25 | 32.34 | 34.00 | +5.886% | 2,110,241 | -46.029% |
| 2025-08-21 | 31.92 | 32.40 | 31.57 | 32.11 | +0.187% | 2,484,436 | -42.853% |
| 2025-08-20 | 32.24 | 32.44 | 31.50 | 32.05 | -1.294% | 2,143,285 | -42.746% |
| 2025-08-19 | 32.04 | 32.55 | 31.81 | 32.47 | +2.139% | 1,408,350 | -43.486% |
| 2025-08-18 | 31.44 | 31.86 | 31.35 | 31.79 | +1.307% | 1,007,156 | -42.277% |
| 2025-08-15 | 32.00 | 32.16 | 31.05 | 31.38 | -1.661% | 2,471,164 | -41.523% |
| 2025-08-14 | 31.84 | 32.15 | 31.36 | 31.91 | -2.802% | 2,125,808 | -42.495% |
| 2025-08-13 | 31.19 | 33.03 | 30.89 | 32.83 | +4.955% | 2,948,444 | -44.106% |
| 2025-08-12 | 29.48 | 31.59 | 29.01 | 31.28 | +13.870% | 4,311,675 | -41.336% |
| 2025-08-11 | 27.40 | 27.80 | 27.11 | 27.47 | +0.660% | 1,501,372 | -33.200% |
| 2025-08-08 | 27.33 | 27.67 | 27.07 | 27.29 | +1.412% | 1,739,600 | -32.759% |
| 2025-08-07 | 28.91 | 28.96 | 26.44 | 26.91 | -5.711% | 2,173,586 | -31.810% |
| 2025-08-06 | 27.40 | 28.68 | 27.21 | 28.54 | +8.807% | 2,183,225 | -35.704% |
| 2025-08-05 | 25.91 | 26.39 | 25.37 | 26.23 | +1.825% | 2,028,688 | -30.042% |
| 2025-08-04 | 25.71 | 25.83 | 25.10 | 25.76 | +1.338% | 1,702,504 | -28.766% |
| 2025-08-01 | 26.70 | 26.81 | 25.18 | 25.42 | -6.886% | 2,169,429 | -27.813% |
| 2025-07-31 | 28.35 | 28.75 | 27.23 | 27.30 | -4.278% | 2,853,426 | -32.784% |
| 2025-07-30 | 25.10 | 29.40 | 25.00 | 28.52 | +16.171% | 5,437,251 | -35.659% |
| 2025-07-29 | 25.06 | 25.13 | 24.34 | 24.55 | -1.207% | 944,639 | -25.255% |
| 2025-07-28 | 25.00 | 25.23 | 24.66 | 24.85 | +1.719% | 1,090,675 | -26.157% |
| 2025-07-25 | 24.49 | 24.62 | 24.15 | 24.43 | +0.411% | 547,083 | -24.887% |
| 2025-07-24 | 24.42 | 24.59 | 24.25 | 24.33 | -1.418% | 526,429 | -24.579% |
| 2025-07-23 | 24.34 | 24.74 | 24.25 | 24.68 | +2.534% | 917,223 | -25.648% |
| 2025-07-22 | 23.91 | 24.41 | 23.91 | 24.07 | +0.543% | 1,240,896 | -23.764% |
| 2025-07-21 | 24.43 | 24.66 | 23.92 | 23.94 | -0.952% | 1,057,645 | -23.350% |
| 2025-07-18 | 24.30 | 24.39 | 23.96 | 24.17 | -0.165% | 811,253 | -24.079% |
| 2025-07-17 | 23.38 | 24.44 | 23.38 | 24.21 | +3.506% | 1,229,780 | -24.205% |
| 2025-07-16 | 23.30 | 23.47 | 22.93 | 23.39 | +1.343% | 952,375 | -21.548% |
| 2025-07-15 | 23.74 | 23.84 | 23.05 | 23.08 | -2.369% | 840,016 | -20.494% |
| 2025-07-14 | 23.63 | 23.73 | 23.48 | 23.64 | -0.379% | 744,719 | -22.377% |
| 2025-07-11 | 23.96 | 24.03 | 23.71 | 23.73 | -1.413% | 705,947 | -22.672% |
| 2025-07-10 | 23.75 | 24.62 | 23.75 | 24.07 | +0.753% | 1,073,030 | -23.764% |
| 2025-07-09 | 23.84 | 23.99 | 23.12 | 23.89 | +0.589% | 1,071,207 | -23.190% |
| 2025-07-08 | 23.63 | 23.97 | 23.58 | 23.75 | +1.064% | 1,201,626 | -22.737% |
| 2025-07-07 | 23.86 | 24.06 | 23.40 | 23.50 | -2.409% | 949,085 | -21.915% |
| 2025-07-03 | 23.79 | 24.10 | 23.78 | 24.08 | +1.219% | 831,173 | -23.796% |
| 2025-07-02 | 23.11 | 23.84 | 22.93 | 23.79 | +2.720% | 1,376,530 | -22.867% |
| 2025-07-01 | 21.95 | 23.21 | 21.81 | 23.16 | +4.986% | 1,654,479 | -20.769% |
| 2025-06-30 | 22.54 | 22.60 | 22.02 | 22.06 | -1.781% | 1,077,384 | -16.818% |
| 2025-06-27 | 22.37 | 22.68 | 22.31 | 22.46 | +0.672% | 2,043,071 | -18.299% |
| 2025-06-26 | 21.93 | 22.35 | 21.86 | 22.31 | +1.919% | 859,190 | -17.750% |
| 2025-06-25 | 22.18 | 22.26 | 21.86 | 21.89 | -1.529% | 758,470 | -16.172% |
| 2025-06-24 | 22.01 | 22.36 | 21.99 | 22.23 | +2.066% | 1,048,467 | -17.454% |
| 2025-06-23 | 20.82 | 21.80 | 20.82 | 21.78 | +3.813% | 1,286,206 | -15.748% |
| 2025-06-20 | 21.12 | 21.26 | 20.82 | 20.98 | +0.095% | 4,085,553 | -12.536% |
| 2025-06-18 | 20.87 | 21.36 | 20.75 | 20.96 | +0.383% | 941,009 | -12.452% |
| 2025-06-17 | 20.88 | 21.46 | 20.81 | 20.88 | -1.043% | 1,114,467 | -12.117% |
| 2025-06-16 | 20.82 | 21.13 | 20.65 | 21.10 | +2.726% | 805,549 | -13.033% |
| 2025-06-13 | 20.65 | 20.88 | 20.41 | 20.54 | -2.562% | 964,837 | -10.662% |
| 2025-06-12 | 20.96 | 21.18 | 20.71 | 21.08 | -0.425% | 929,639 | -12.951% |
| 2025-06-11 | 21.69 | 21.80 | 21.14 | 21.17 | -2.262% | 990,863 | -13.321% |
| 2025-06-10 | 21.59 | 21.89 | 21.53 | 21.66 | +0.885% | 830,090 | -15.282% |
| 2025-06-09 | 21.31 | 21.67 | 21.24 | 21.47 | +1.465% | 897,252 | -14.532% |
| 2025-06-06 | 21.34 | 21.40 | 20.98 | 21.16 | +1.196% | 577,169 | -13.280% |
| 2025-06-05 | 20.81 | 21.09 | 20.76 | 20.91 | +0.384% | 639,441 | -12.243% |
| 2025-06-04 | 20.87 | 21.03 | 20.81 | 20.83 | -0.430% | 588,804 | -11.906% |
| 2025-06-03 | 20.61 | 21.01 | 20.48 | 20.92 | +1.603% | 632,386 | -12.285% |
| 2025-06-02 | 20.60 | 20.76 | 20.21 | 20.59 | -0.531% | 732,191 | -10.879% |
| 2025-05-30 | 20.67 | 20.92 | 20.53 | 20.70 | -0.337% | 1,064,786 | -11.353% |
| 2025-05-29 | 20.70 | 20.90 | 20.55 | 20.77 | -0.144% | 815,075 | -11.651% |
| 2025-05-28 | 21.13 | 21.36 | 20.62 | 20.80 | +0.629% | 911,789 | -11.779% |
| 2025-05-27 | 20.32 | 20.68 | 20.06 | 20.67 | +3.922% | 733,973 | -11.224% |
| 2025-05-23 | 19.65 | 20.05 | 19.65 | 19.89 | -1.437% | 693,489 | -7.743% |
| 2025-05-22 | 19.92 | 20.34 | 19.92 | 20.18 | +0.699% | 908,873 | -9.068% |
| 2025-05-21 | 20.42 | 20.55 | 19.99 | 20.04 | -3.700% | 798,224 | -8.433% |
| 2025-05-20 | 20.93 | 21.24 | 20.73 | 20.81 | -0.810% | 1,171,793 | -11.821% |
| 2025-05-19 | 20.68 | 21.06 | 20.68 | 20.98 | -0.757% | 688,139 | -12.536% |
| 2025-05-16 | 21.02 | 21.18 | 20.88 | 21.14 | +0.619% | 790,738 | -13.198% |
| 2025-05-15 | 21.16 | 21.23 | 20.93 | 21.01 | -1.269% | 873,762 | -12.661% |
| 2025-05-14 | 21.24 | 21.48 | 21.13 | 21.28 | -1.069% | 943,184 | -13.769% |
| 2025-05-13 | 21.29 | 21.70 | 21.29 | 21.51 | +1.798% | 915,327 | -14.691% |
| 2025-05-12 | 20.97 | 21.55 | 20.84 | 21.13 | +6.717% | 1,463,070 | -13.157% |
| 2025-05-09 | 20.00 | 20.40 | 19.75 | 19.80 | -1.247% | 1,098,252 | -7.323% |
| 2025-05-08 | 19.41 | 20.25 | 19.34 | 20.05 | +5.360% | 1,335,005 | -8.479% |
| 2025-05-07 | 20.06 | 20.28 | 18.88 | 19.03 | +8.930% | 1,984,540 | -3.573% |
| 2025-05-06 | 17.31 | 17.69 | 17.22 | 17.47 | -0.795% | 1,176,290 | +5.037% |
| 2025-05-05 | 17.40 | 17.82 | 17.31 | 17.61 | +0.342% | 835,976 | +4.202% |
| 2025-05-02 | 17.11 | 17.57 | 17.07 | 17.55 | +3.723% | 948,110 | +4.558% |
| 2025-05-01 | 16.92 | 17.13 | 16.73 | 16.92 | +0.834% | 1,216,572 | +8.452% |
| 2025-04-30 | 16.42 | 16.79 | 16.09 | 16.78 | +0.600% | 1,282,760 | +9.356% |
| 2025-04-29 | 16.16 | 16.70 | 16.07 | 16.68 | +2.394% | 970,107 | +10.012% |
| 2025-04-28 | 16.20 | 16.43 | 15.97 | 16.29 | +0.185% | 1,126,744 | +12.646% |
| 2025-04-25 | 15.91 | 16.29 | 15.74 | 16.26 | +0.994% | 1,052,260 | +12.854% |
| 2025-04-24 | 15.42 | 16.13 | 15.29 | 16.10 | +4.410% | 1,329,472 | +13.975% |
| 2025-04-23 | 15.77 | 16.21 | 15.36 | 15.42 | +1.715% | 1,430,565 | +19.001% |
| 2025-04-22 | 15.26 | 15.63 | 14.82 | 15.16 | -3.255% | 1,670,708 | +21.042% |
| 2025-04-21 | 15.47 | 15.72 | 15.11 | 15.67 | -0.634% | 1,037,515 | +17.103% |
| 2025-04-17 | 15.29 | 15.88 | 15.27 | 15.77 | +3.478% | 1,199,785 | +16.360% |
| 2025-04-16 | 15.32 | 15.48 | 14.97 | 15.24 | -1.804% | 1,150,868 | +20.407% |
| 2025-04-15 | 15.44 | 15.78 | 15.31 | 15.52 | +0.388% | 1,386,834 | +18.235% |
| 2025-04-14 | 15.90 | 15.90 | 15.26 | 15.46 | 0.000% | 1,151,693 | +18.693% |