UDR
UDR, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
34.10USD+1.579%(+0.53)4,290,131
UDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 33.78 | 34.30 | 33.61 | 34.12 | +1.638% | 4,290,131 | 0.000% |
| 2026-10-08 | 33.39 | 33.70 | 33.14 | 33.57 | +0.750% | 4,745,142 | +1.638% |
| 2026-10-07 | 33.98 | 33.98 | 33.32 | 33.32 | -1.740% | 3,323,649 | +2.401% |
| 2026-10-06 | 33.90 | 34.30 | 33.78 | 33.91 | +0.207% | 4,451,713 | +0.619% |
| 2026-10-05 | 33.21 | 33.85 | 33.10 | 33.84 | +1.713% | 3,628,117 | +0.827% |
| 2026-10-02 | 33.86 | 33.94 | 33.22 | 33.27 | -1.217% | 3,133,992 | +2.555% |
| 2026-10-01 | 33.52 | 33.72 | 33.22 | 33.68 | +0.387% | 3,959,479 | +1.306% |
| 2026-09-30 | 34.14 | 34.27 | 33.52 | 33.55 | -1.178% | 4,084,000 | +1.699% |
| 2026-09-29 | 33.84 | 34.15 | 33.60 | 33.95 | +0.355% | 3,096,436 | +0.501% |
| 2026-09-28 | 33.95 | 34.00 | 33.54 | 33.83 | -0.030% | 3,989,188 | +0.857% |
| 2026-09-25 | 33.58 | 33.94 | 33.35 | 33.84 | +0.864% | 3,649,383 | +0.827% |
| 2026-09-24 | 33.87 | 34.02 | 33.40 | 33.55 | -0.710% | 3,986,141 | +1.699% |
| 2026-09-23 | 33.95 | 34.09 | 33.63 | 33.79 | -0.909% | 5,232,344 | +0.977% |
| 2026-09-22 | 34.06 | 34.41 | 33.82 | 34.10 | +0.620% | 4,255,581 | +0.059% |
| 2026-09-21 | 33.97 | 34.01 | 33.68 | 33.89 | -0.029% | 3,541,318 | +0.679% |
| 2026-09-18 | 34.15 | 34.23 | 33.87 | 33.90 | -0.906% | 6,980,256 | +0.649% |
| 2026-09-17 | 34.58 | 34.70 | 34.18 | 34.21 | -0.552% | 4,148,490 | -0.263% |
| 2026-09-16 | 34.91 | 35.14 | 34.32 | 34.40 | -1.461% | 4,168,694 | -0.814% |
| 2026-09-15 | 35.15 | 35.25 | 34.85 | 34.91 | -1.301% | 6,360,572 | -2.263% |
| 2026-09-14 | 35.20 | 35.44 | 34.87 | 35.37 | +0.712% | 3,389,068 | -3.534% |
| 2026-09-11 | 35.31 | 35.45 | 34.99 | 35.12 | -0.057% | 3,404,565 | -2.847% |
| 2026-09-10 | 35.56 | 35.65 | 34.83 | 35.14 | -0.734% | 4,873,896 | -2.903% |
| 2026-09-09 | 36.20 | 36.26 | 35.33 | 35.40 | -1.966% | 7,836,532 | -3.616% |
| 2026-09-08 | 36.25 | 36.51 | 36.01 | 36.11 | -0.742% | 4,310,062 | -5.511% |
| 2026-09-04 | 36.13 | 36.67 | 36.13 | 36.38 | +0.027% | 2,311,328 | -6.212% |
| 2026-09-03 | 36.82 | 36.95 | 36.33 | 36.37 | -0.601% | 2,743,845 | -6.186% |
| 2026-09-02 | 37.01 | 37.15 | 36.37 | 36.59 | -0.759% | 2,329,269 | -6.750% |
| 2026-09-01 | 36.90 | 37.18 | 36.64 | 36.87 | -0.217% | 2,279,142 | -7.459% |
| 2026-08-31 | 36.97 | 37.06 | 36.72 | 36.95 | -0.458% | 2,415,865 | -7.659% |
| 2026-08-28 | 37.25 | 37.30 | 37.02 | 37.12 | +0.108% | 1,935,768 | -8.082% |
| 2026-08-27 | 37.73 | 37.86 | 37.08 | 37.08 | -2.241% | 3,012,330 | -7.983% |
| 2026-08-26 | 38.26 | 38.27 | 37.92 | 37.93 | -0.629% | 3,824,222 | -10.045% |
| 2026-08-25 | 38.37 | 38.45 | 38.04 | 38.17 | -0.573% | 2,394,477 | -10.610% |
| 2026-08-24 | 37.96 | 38.59 | 37.88 | 38.39 | +1.642% | 2,727,571 | -11.123% |
| 2026-08-21 | 37.79 | 37.93 | 37.54 | 37.77 | +0.212% | 3,155,492 | -9.664% |
| 2026-08-20 | 37.56 | 37.97 | 37.39 | 37.69 | +0.480% | 2,052,286 | -9.472% |
| 2026-08-19 | 37.37 | 37.80 | 37.15 | 37.51 | +1.132% | 3,358,505 | -9.038% |
| 2026-08-18 | 37.62 | 37.63 | 37.09 | 37.09 | -0.403% | 3,875,596 | -8.008% |
| 2026-08-17 | 37.73 | 37.73 | 37.09 | 37.24 | -1.845% | 2,260,533 | -8.378% |
| 2026-08-14 | 37.94 | 38.17 | 37.81 | 37.94 | 0.000% | 1,692,979 | -10.069% |
| 2026-08-13 | 37.42 | 38.07 | 37.38 | 37.94 | +1.907% | 2,827,744 | -10.069% |
| 2026-08-12 | 37.28 | 37.52 | 37.04 | 37.23 | -0.188% | 2,059,495 | -8.353% |
| 2026-08-11 | 37.52 | 37.67 | 37.26 | 37.30 | -0.956% | 1,819,555 | -8.525% |
| 2026-08-10 | 38.30 | 38.30 | 37.50 | 37.66 | -1.953% | 2,056,973 | -9.400% |
| 2026-08-07 | 38.08 | 38.61 | 37.84 | 38.41 | +0.708% | 2,607,309 | -11.169% |
| 2026-08-06 | 38.83 | 38.87 | 37.96 | 38.14 | -0.987% | 3,033,286 | -10.540% |
| 2026-08-05 | 38.66 | 38.85 | 38.33 | 38.52 | -0.078% | 3,411,570 | -11.423% |
| 2026-08-04 | 38.12 | 38.62 | 38.08 | 38.55 | -0.362% | 3,858,109 | -11.492% |
| 2026-08-03 | 38.29 | 38.77 | 38.10 | 38.69 | +1.389% | 4,591,667 | -11.812% |
| 2026-07-31 | 38.06 | 38.20 | 37.64 | 38.16 | -0.366% | 7,410,583 | -10.587% |
| 2026-07-30 | 39.39 | 39.48 | 38.05 | 38.30 | -3.575% | 4,020,805 | -10.914% |
| 2026-07-29 | 39.23 | 39.75 | 38.84 | 39.72 | +1.846% | 4,246,254 | -14.099% |
| 2026-07-28 | 38.48 | 39.73 | 38.48 | 39.00 | -0.688% | 6,993,434 | -12.513% |
| 2026-07-27 | 39.41 | 39.63 | 39.17 | 39.27 | -0.808% | 5,391,434 | -13.114% |
| 2026-07-24 | 39.26 | 39.77 | 39.26 | 39.59 | +0.279% | 2,231,019 | -13.817% |
| 2026-07-23 | 39.49 | 39.91 | 39.30 | 39.48 | -0.152% | 2,101,132 | -13.576% |
| 2026-07-22 | 39.63 | 39.69 | 39.27 | 39.54 | -0.076% | 1,986,307 | -13.708% |
| 2026-07-21 | 39.98 | 40.13 | 39.40 | 39.57 | -0.428% | 2,176,053 | -13.773% |
| 2026-07-20 | 39.76 | 39.96 | 39.53 | 39.74 | -0.050% | 2,680,162 | -14.142% |
| 2026-07-17 | 40.66 | 40.82 | 39.44 | 39.76 | -1.997% | 3,249,043 | -14.185% |
| 2026-07-16 | 39.50 | 40.70 | 39.50 | 40.57 | +2.813% | 3,005,632 | -15.898% |
| 2026-07-15 | 40.26 | 40.27 | 39.41 | 39.46 | -1.276% | 2,398,827 | -13.533% |
| 2026-07-14 | 40.50 | 40.50 | 39.85 | 39.97 | -0.523% | 2,908,396 | -14.636% |
| 2026-07-13 | 39.89 | 40.46 | 39.81 | 40.18 | +1.133% | 2,565,118 | -15.082% |
| 2026-07-10 | 39.89 | 40.09 | 39.57 | 39.73 | +0.101% | 2,181,078 | -14.120% |
| 2026-07-09 | 39.96 | 40.08 | 39.51 | 39.69 | -0.351% | 2,453,327 | -14.034% |
| 2026-07-08 | 40.97 | 41.09 | 39.82 | 39.83 | -3.419% | 3,107,938 | -14.336% |
| 2026-07-07 | 41.31 | 42.00 | 41.20 | 41.24 | +0.684% | 2,392,911 | -17.265% |
| 2026-07-06 | 40.94 | 41.03 | 40.66 | 40.96 | -0.316% | 2,286,645 | -16.699% |
| 2026-07-02 | 40.81 | 41.12 | 40.41 | 41.09 | +1.157% | 2,162,932 | -16.963% |
| 2026-07-01 | 40.06 | 41.09 | 40.06 | 40.62 | +1.754% | 3,251,249 | -16.002% |
| 2026-06-30 | 39.67 | 40.28 | 39.57 | 39.92 | -0.523% | 3,982,641 | -14.529% |
| 2026-06-29 | 39.82 | 40.16 | 39.77 | 40.13 | +0.375% | 3,442,473 | -14.976% |
| 2026-06-26 | 39.33 | 40.03 | 39.33 | 39.98 | +2.251% | 5,357,917 | -14.657% |
| 2026-06-25 | 38.52 | 39.27 | 38.52 | 39.10 | +1.849% | 3,715,995 | -12.737% |
| 2026-06-24 | 38.66 | 38.73 | 38.19 | 38.39 | +0.287% | 5,072,050 | -11.123% |
| 2026-06-23 | 37.95 | 38.45 | 37.86 | 38.28 | +1.431% | 4,709,712 | -10.867% |
| 2026-06-22 | 37.54 | 37.74 | 37.13 | 37.74 | +0.479% | 3,748,757 | -9.592% |
| 2026-06-18 | 38.19 | 38.19 | 37.39 | 37.56 | -0.239% | 7,493,817 | -9.159% |
| 2026-06-17 | 38.53 | 38.73 | 37.44 | 37.65 | -2.486% | 4,862,168 | -9.376% |
| 2026-06-16 | 38.51 | 39.14 | 38.34 | 38.61 | -0.746% | 4,242,915 | -11.629% |
| 2026-06-15 | 39.31 | 39.41 | 38.85 | 38.90 | -1.269% | 4,220,200 | -12.288% |
| 2026-06-12 | 39.20 | 39.53 | 39.19 | 39.40 | +0.741% | 3,194,854 | -13.401% |
| 2026-06-11 | 39.30 | 39.60 | 38.88 | 39.11 | -0.534% | 4,027,313 | -12.759% |
| 2026-06-10 | 39.44 | 39.72 | 39.26 | 39.32 | -0.127% | 4,134,222 | -13.225% |
| 2026-06-09 | 38.78 | 39.37 | 38.12 | 39.37 | +1.968% | 4,905,566 | -13.335% |
| 2026-06-08 | 39.27 | 39.35 | 38.58 | 38.61 | -1.505% | 3,738,231 | -11.629% |
| 2026-06-05 | 38.72 | 39.48 | 38.70 | 39.20 | +0.771% | 3,767,365 | -12.959% |
| 2026-06-04 | 37.91 | 38.91 | 37.59 | 38.90 | +3.430% | 5,078,922 | -12.288% |
| 2026-06-03 | 36.89 | 37.69 | 36.64 | 37.61 | +2.090% | 4,714,585 | -9.279% |
| 2026-06-02 | 36.65 | 36.86 | 36.41 | 36.84 | +0.656% | 6,817,700 | -7.383% |
| 2026-06-01 | 37.00 | 37.41 | 36.60 | 36.60 | -0.813% | 7,464,009 | -6.776% |
| 2026-05-29 | 37.69 | 37.78 | 36.82 | 36.90 | -2.587% | 31,319,377 | -7.534% |
| 2026-05-28 | 37.92 | 38.08 | 37.50 | 37.88 | -0.394% | 3,891,449 | -9.926% |
| 2026-05-27 | 38.17 | 38.44 | 38.00 | 38.03 | 0.000% | 3,176,064 | -10.281% |
| 2026-05-26 | 38.01 | 38.41 | 37.95 | 38.03 | +0.053% | 3,140,046 | -10.281% |
| 2026-05-22 | 37.65 | 38.24 | 37.39 | 38.01 | +1.333% | 4,736,043 | -10.234% |
| 2026-05-21 | 37.76 | 37.76 | 37.05 | 37.51 | -0.846% | 4,086,772 | -9.038% |
| 2026-05-20 | 37.29 | 37.93 | 37.18 | 37.83 | +1.150% | 3,552,306 | -9.807% |
| 2026-05-19 | 37.37 | 37.68 | 37.20 | 37.40 | -0.160% | 3,217,251 | -8.770% |
| 2026-05-18 | 37.00 | 37.59 | 37.00 | 37.46 | +1.463% | 2,792,838 | -8.916% |
| 2026-05-15 | 37.36 | 37.51 | 36.81 | 36.92 | -1.125% | 4,616,580 | -7.584% |
| 2026-05-14 | 37.66 | 37.80 | 37.09 | 37.34 | -0.586% | 4,817,103 | -8.623% |
| 2026-05-13 | 37.16 | 37.76 | 36.95 | 37.56 | +0.508% | 5,126,461 | -9.159% |
| 2026-05-12 | 37.28 | 37.45 | 36.95 | 37.37 | +0.592% | 3,571,710 | -8.697% |
| 2026-05-11 | 37.00 | 37.27 | 36.84 | 37.15 | +0.650% | 4,018,927 | -8.156% |
| 2026-05-08 | 36.99 | 37.21 | 36.81 | 36.91 | -0.054% | 3,499,690 | -7.559% |
| 2026-05-07 | 36.85 | 37.30 | 36.85 | 36.93 | -0.297% | 3,582,616 | -7.609% |
| 2026-05-06 | 37.06 | 37.55 | 37.03 | 37.04 | +0.271% | 3,846,713 | -7.883% |
| 2026-05-05 | 36.63 | 37.39 | 36.47 | 36.94 | +1.595% | 3,346,153 | -7.634% |
| 2026-05-04 | 36.18 | 36.84 | 36.18 | 36.36 | -0.082% | 2,823,762 | -6.161% |
| 2026-05-01 | 36.51 | 36.82 | 35.91 | 36.39 | +0.138% | 3,681,552 | -6.238% |
| 2026-04-30 | 36.84 | 36.86 | 35.76 | 36.34 | +0.498% | 7,403,731 | -6.109% |
| 2026-04-29 | 36.04 | 36.49 | 35.91 | 36.16 | -0.138% | 4,168,630 | -5.642% |
| 2026-04-28 | 34.77 | 36.27 | 34.77 | 36.21 | +4.835% | 4,310,949 | -5.772% |
| 2026-04-27 | 34.73 | 34.93 | 34.47 | 34.54 | -0.661% | 2,947,725 | -1.216% |
| 2026-04-24 | 34.90 | 35.02 | 34.63 | 34.77 | -0.401% | 2,863,022 | -1.869% |
| 2026-04-23 | 34.57 | 35.01 | 34.55 | 34.91 | +1.159% | 2,539,655 | -2.263% |
| 2026-04-22 | 35.07 | 35.19 | 34.27 | 34.51 | -1.344% | 2,792,975 | -1.130% |
| 2026-04-21 | 35.72 | 35.84 | 34.98 | 34.98 | -2.263% | 2,614,019 | -2.459% |
| 2026-04-20 | 35.12 | 35.81 | 34.96 | 35.79 | +1.446% | 3,122,063 | -4.666% |
| 2026-04-17 | 34.27 | 35.34 | 34.21 | 35.28 | +3.007% | 3,712,662 | -3.288% |
| 2026-04-16 | 34.80 | 35.10 | 33.97 | 34.25 | -1.750% | 3,908,141 | -0.380% |
| 2026-04-15 | 34.66 | 34.98 | 34.65 | 34.86 | -0.740% | 5,023,859 | -2.123% |
| 2026-04-14 | 34.75 | 35.22 | 34.61 | 35.12 | +1.065% | 3,104,654 | -2.847% |
| 2026-04-13 | 35.01 | 35.09 | 34.50 | 34.75 | -1.025% | 3,479,270 | -1.813% |
| 2026-04-10 | 34.94 | 35.45 | 34.89 | 35.11 | +0.717% | 3,508,644 | -2.820% |
| 2026-04-09 | 34.81 | 35.27 | 34.81 | 34.86 | -0.457% | 2,642,241 | -2.123% |
| 2026-04-08 | 35.18 | 35.29 | 34.90 | 35.02 | +0.893% | 2,694,436 | -2.570% |
| 2026-04-07 | 34.75 | 35.23 | 34.64 | 34.71 | -0.201% | 2,612,020 | -1.700% |
| 2026-04-06 | 34.48 | 34.99 | 34.43 | 34.78 | +0.404% | 2,928,458 | -1.898% |
| 2026-04-02 | 34.07 | 34.73 | 34.00 | 34.64 | +1.168% | 2,554,710 | -1.501% |
| 2026-04-01 | 33.63 | 34.27 | 33.63 | 34.24 | +1.362% | 3,188,152 | -0.350% |
| 2026-03-31 | 34.01 | 34.15 | 33.53 | 33.78 | +0.357% | 5,875,294 | +1.007% |
| 2026-03-30 | 33.85 | 34.28 | 33.48 | 33.66 | +0.238% | 3,345,885 | +1.367% |
| 2026-03-27 | 34.02 | 34.08 | 33.52 | 33.58 | -1.438% | 3,066,947 | +1.608% |
| 2026-03-26 | 33.87 | 34.33 | 33.87 | 34.07 | +0.413% | 3,088,147 | +0.147% |
| 2026-03-25 | 34.31 | 34.45 | 33.83 | 33.93 | -0.528% | 2,843,484 | +0.560% |
| 2026-03-24 | 34.02 | 34.52 | 33.90 | 34.11 | -0.438% | 3,376,557 | +0.029% |
| 2026-03-23 | 34.75 | 34.90 | 34.24 | 34.26 | +0.440% | 4,518,934 | -0.409% |
| 2026-03-20 | 35.20 | 35.25 | 33.94 | 34.11 | -3.207% | 7,878,051 | +0.029% |
| 2026-03-19 | 35.58 | 35.58 | 35.06 | 35.24 | -0.283% | 3,524,165 | -3.178% |
| 2026-03-18 | 35.60 | 35.68 | 35.10 | 35.34 | -1.312% | 3,506,295 | -3.452% |
| 2026-03-17 | 35.90 | 36.05 | 35.69 | 35.81 | +0.505% | 1,933,707 | -4.719% |
| 2026-03-16 | 35.73 | 36.05 | 35.56 | 35.63 | +0.621% | 2,244,481 | -4.238% |
| 2026-03-13 | 36.55 | 36.62 | 35.27 | 35.41 | -1.748% | 2,858,544 | -3.643% |
| 2026-03-12 | 35.75 | 36.55 | 35.68 | 36.04 | -0.055% | 3,424,280 | -5.327% |
| 2026-03-11 | 37.17 | 37.17 | 35.65 | 36.06 | -1.958% | 3,790,848 | -5.380% |
| 2026-03-10 | 37.00 | 37.36 | 36.41 | 36.78 | -1.156% | 3,520,801 | -7.232% |
| 2026-03-09 | 36.91 | 37.38 | 36.45 | 37.21 | -0.107% | 3,590,362 | -8.304% |
| 2026-03-06 | 36.89 | 37.37 | 36.83 | 37.25 | -1.115% | 2,675,222 | -8.403% |
| 2026-03-05 | 37.30 | 37.76 | 37.19 | 37.67 | -0.212% | 3,007,064 | -9.424% |
| 2026-03-04 | 37.30 | 37.84 | 37.13 | 37.75 | +0.774% | 2,900,484 | -9.616% |
| 2026-03-03 | 37.00 | 37.72 | 36.53 | 37.46 | +0.027% | 3,367,386 | -8.916% |
| 2026-03-02 | 37.47 | 37.76 | 37.23 | 37.45 | -0.133% | 2,853,455 | -8.892% |
| 2026-02-27 | 37.84 | 38.00 | 37.04 | 37.50 | -1.549% | 3,852,570 | -9.013% |
| 2026-02-26 | 37.78 | 38.33 | 37.67 | 38.09 | +1.115% | 2,812,246 | -10.423% |
| 2026-02-25 | 37.53 | 37.72 | 37.40 | 37.67 | +0.346% | 3,241,652 | -9.424% |
| 2026-02-24 | 37.26 | 37.64 | 37.13 | 37.54 | +0.455% | 2,645,091 | -9.110% |
| 2026-02-23 | 37.39 | 37.84 | 36.91 | 37.37 | +0.538% | 4,183,726 | -8.697% |
| 2026-02-20 | 37.84 | 37.86 | 37.04 | 37.17 | -1.484% | 3,945,760 | -8.206% |
| 2026-02-19 | 38.02 | 38.40 | 37.46 | 37.73 | -1.359% | 2,975,923 | -9.568% |
| 2026-02-18 | 38.07 | 38.34 | 37.91 | 38.25 | +0.658% | 2,920,572 | -10.797% |
| 2026-02-17 | 38.30 | 38.64 | 37.63 | 38.00 | -0.236% | 6,410,400 | -10.211% |
| 2026-02-13 | 38.33 | 38.60 | 37.87 | 38.09 | -0.210% | 4,334,580 | -10.423% |
| 2026-02-12 | 40.17 | 40.17 | 37.82 | 38.17 | -4.023% | 6,560,323 | -10.610% |
| 2026-02-11 | 40.00 | 40.16 | 38.91 | 39.77 | +0.990% | 7,055,599 | -14.207% |
| 2026-02-10 | 38.25 | 39.63 | 37.74 | 39.38 | +4.318% | 6,586,338 | -13.357% |
| 2026-02-09 | 37.61 | 38.03 | 37.25 | 37.75 | +0.533% | 5,193,218 | -9.616% |
| 2026-02-06 | 37.21 | 37.78 | 37.13 | 37.55 | +1.131% | 4,455,649 | -9.134% |
| 2026-02-05 | 37.57 | 37.69 | 36.87 | 37.13 | -1.276% | 5,765,891 | -8.107% |
| 2026-02-04 | 36.79 | 37.94 | 36.68 | 37.61 | +2.675% | 5,153,314 | -9.279% |
| 2026-02-03 | 36.63 | 37.12 | 36.23 | 36.63 | -0.327% | 3,479,011 | -6.852% |
| 2026-02-02 | 37.24 | 37.34 | 36.72 | 36.75 | -1.077% | 4,227,396 | -7.156% |
| 2026-01-30 | 36.96 | 37.16 | 36.53 | 37.15 | +0.650% | 7,499,754 | -8.156% |
| 2026-01-29 | 36.64 | 37.13 | 36.42 | 36.91 | +1.318% | 4,253,906 | -7.559% |
| 2026-01-28 | 37.11 | 37.32 | 36.24 | 36.43 | -1.806% | 4,401,303 | -6.341% |
| 2026-01-27 | 37.01 | 37.25 | 36.82 | 37.10 | +0.270% | 8,420,594 | -8.032% |
| 2026-01-26 | 37.80 | 37.83 | 36.78 | 37.00 | -1.909% | 6,085,974 | -7.784% |
| 2026-01-23 | 37.54 | 37.77 | 37.30 | 37.72 | +0.453% | 6,113,512 | -9.544% |
| 2026-01-22 | 37.67 | 38.10 | 37.27 | 37.55 | -0.319% | 10,303,826 | -9.134% |
| 2026-01-21 | 37.76 | 37.85 | 37.18 | 37.67 | +1.372% | 7,786,492 | -9.424% |
| 2026-01-20 | 37.73 | 37.85 | 36.91 | 37.16 | -1.275% | 4,410,226 | -8.181% |
| 2026-01-16 | 36.96 | 37.73 | 36.77 | 37.64 | +1.510% | 3,167,764 | -9.352% |
| 2026-01-15 | 36.75 | 37.27 | 36.67 | 37.08 | +0.953% | 3,728,896 | -7.983% |
| 2026-01-14 | 36.08 | 36.73 | 36.02 | 36.73 | +1.661% | 3,522,318 | -7.106% |
| 2026-01-13 | 36.20 | 36.36 | 35.39 | 36.13 | -0.193% | 3,083,519 | -5.563% |
| 2026-01-12 | 36.03 | 36.65 | 36.03 | 36.20 | -1.684% | 3,560,035 | -5.746% |
| 2026-01-09 | 37.29 | 37.43 | 36.45 | 36.82 | -1.340% | 4,685,143 | -7.333% |
| 2026-01-08 | 36.59 | 37.52 | 36.52 | 37.32 | +1.358% | 3,490,417 | -8.574% |
| 2026-01-07 | 37.34 | 37.51 | 36.55 | 36.82 | -0.781% | 4,913,700 | -7.333% |
| 2026-01-06 | 35.95 | 37.19 | 35.91 | 37.11 | +2.741% | 3,189,667 | -8.057% |
| 2026-01-05 | 36.52 | 36.73 | 36.05 | 36.12 | -1.554% | 3,955,465 | -5.537% |
| 2026-01-02 | 36.57 | 36.84 | 36.30 | 36.69 | +0.027% | 2,698,576 | -7.005% |
| 2025-12-31 | 36.98 | 37.05 | 36.68 | 36.68 | -0.838% | 1,973,077 | -6.979% |
| 2025-12-30 | 36.66 | 37.04 | 36.66 | 36.99 | +0.900% | 2,276,950 | -7.759% |
| 2025-12-29 | 36.68 | 36.79 | 36.48 | 36.66 | +0.411% | 2,352,450 | -6.929% |
| 2025-12-26 | 36.36 | 36.55 | 36.23 | 36.51 | +0.220% | 1,618,905 | -6.546% |
| 2025-12-24 | 36.41 | 36.60 | 36.07 | 36.43 | +1.054% | 2,784,288 | -6.341% |
| 2025-12-23 | 36.15 | 36.15 | 35.56 | 36.05 | -0.166% | 3,135,510 | -5.354% |
| 2025-12-22 | 35.49 | 36.24 | 35.35 | 36.11 | +1.290% | 2,802,682 | -5.511% |
| 2025-12-19 | 36.14 | 36.14 | 35.63 | 35.65 | -1.301% | 5,695,180 | -4.292% |
| 2025-12-18 | 36.20 | 36.45 | 36.06 | 36.12 | -0.796% | 2,441,949 | -5.537% |
| 2025-12-17 | 35.58 | 36.55 | 35.52 | 36.41 | +2.679% | 3,635,634 | -6.289% |
| 2025-12-16 | 35.91 | 36.05 | 35.21 | 35.46 | -0.922% | 2,423,187 | -3.779% |
| 2025-12-15 | 35.77 | 35.85 | 35.53 | 35.79 | +0.732% | 1,650,603 | -4.666% |
| 2025-12-12 | 35.77 | 35.92 | 35.42 | 35.53 | -0.253% | 1,823,993 | -3.968% |
| 2025-12-11 | 35.39 | 35.72 | 35.23 | 35.62 | +1.136% | 2,119,764 | -4.211% |
| 2025-12-10 | 34.95 | 35.43 | 34.95 | 35.22 | +0.917% | 2,763,839 | -3.123% |
| 2025-12-09 | 35.09 | 35.31 | 34.76 | 34.90 | +0.029% | 2,700,329 | -2.235% |
| 2025-12-08 | 35.10 | 35.26 | 34.66 | 34.89 | -0.881% | 3,375,335 | -2.207% |
| 2025-12-05 | 35.04 | 35.38 | 34.91 | 35.20 | -0.057% | 2,071,872 | -3.068% |
| 2025-12-04 | 35.62 | 35.98 | 35.13 | 35.22 | -1.483% | 2,454,224 | -3.123% |
| 2025-12-03 | 36.31 | 36.52 | 35.59 | 35.75 | -1.488% | 2,765,095 | -4.559% |
| 2025-12-02 | 36.12 | 36.31 | 35.88 | 36.29 | +0.554% | 3,031,340 | -5.980% |
| 2025-12-01 | 36.01 | 36.57 | 35.95 | 36.09 | -0.906% | 2,640,622 | -5.459% |
| 2025-11-28 | 36.01 | 36.55 | 36.01 | 36.42 | +0.914% | 1,458,045 | -6.315% |
| 2025-11-26 | 35.89 | 36.31 | 35.88 | 36.09 | +0.028% | 2,253,329 | -5.459% |
| 2025-11-25 | 35.84 | 36.23 | 35.64 | 36.08 | +1.263% | 2,454,157 | -5.432% |
| 2025-11-24 | 35.58 | 35.88 | 35.28 | 35.63 | +0.112% | 3,772,373 | -4.238% |
| 2025-11-21 | 34.87 | 35.69 | 34.68 | 35.59 | +2.624% | 2,729,012 | -4.130% |
| 2025-11-20 | 34.77 | 35.20 | 34.65 | 34.68 | +0.376% | 2,436,920 | -1.615% |
| 2025-11-19 | 34.53 | 34.63 | 34.21 | 34.55 | +0.232% | 1,739,827 | -1.245% |
| 2025-11-18 | 34.59 | 34.73 | 34.35 | 34.47 | -0.029% | 2,003,189 | -1.015% |
| 2025-11-17 | 34.73 | 34.86 | 34.25 | 34.48 | -0.577% | 2,430,822 | -1.044% |
| 2025-11-14 | 34.84 | 34.89 | 34.34 | 34.68 | +0.463% | 2,687,597 | -1.615% |
| 2025-11-13 | 34.78 | 34.86 | 34.34 | 34.52 | -0.947% | 4,342,443 | -1.159% |
| 2025-11-12 | 34.84 | 35.20 | 34.72 | 34.85 | -0.599% | 3,030,855 | -2.095% |
| 2025-11-11 | 34.67 | 35.13 | 34.57 | 35.06 | +1.417% | 2,049,706 | -2.681% |
| 2025-11-10 | 34.29 | 34.66 | 34.02 | 34.57 | +0.290% | 3,607,557 | -1.302% |
| 2025-11-07 | 34.03 | 34.50 | 33.84 | 34.47 | +2.073% | 2,808,205 | -1.015% |
| 2025-11-06 | 34.25 | 34.50 | 33.74 | 33.77 | -1.746% | 3,119,506 | +1.036% |
| 2025-11-05 | 34.46 | 34.53 | 34.01 | 34.37 | +0.292% | 2,987,638 | -0.727% |
| 2025-11-04 | 33.71 | 34.34 | 33.51 | 34.27 | +1.421% | 3,074,234 | -0.438% |
| 2025-11-03 | 33.21 | 33.84 | 32.94 | 33.79 | +0.297% | 3,238,146 | +0.977% |
| 2025-10-31 | 33.40 | 34.34 | 33.40 | 33.69 | +0.178% | 3,984,673 | +1.276% |
| 2025-10-30 | 34.19 | 34.19 | 33.42 | 33.63 | +0.209% | 4,435,777 | +1.457% |
| 2025-10-29 | 34.60 | 34.67 | 33.52 | 33.56 | -4.224% | 4,748,727 | +1.669% |
| 2025-10-28 | 35.90 | 35.93 | 34.95 | 35.04 | -2.694% | 2,595,090 | -2.626% |
| 2025-10-27 | 36.07 | 36.17 | 35.76 | 36.01 | -0.635% | 3,393,514 | -5.249% |
| 2025-10-24 | 36.31 | 36.51 | 36.13 | 36.24 | -0.193% | 3,734,371 | -5.850% |
| 2025-10-23 | 36.58 | 36.66 | 36.09 | 36.31 | -0.792% | 2,830,712 | -6.031% |
| 2025-10-22 | 36.67 | 37.04 | 36.34 | 36.60 | +0.027% | 3,660,560 | -6.776% |
| 2025-10-21 | 36.30 | 36.88 | 36.17 | 36.59 | +0.910% | 2,932,422 | -6.750% |
| 2025-10-20 | 36.25 | 36.64 | 36.09 | 36.26 | +0.471% | 1,796,569 | -5.902% |
| 2025-10-17 | 35.68 | 36.17 | 35.62 | 36.09 | +0.501% | 1,996,810 | -5.459% |
| 2025-10-16 | 36.30 | 36.34 | 35.81 | 35.91 | -0.856% | 2,007,161 | -4.985% |
| 2025-10-15 | 36.38 | 36.81 | 36.06 | 36.22 | -0.385% | 2,553,147 | -5.798% |
| 2025-10-14 | 36.12 | 36.44 | 36.01 | 36.36 | +0.581% | 2,958,932 | -6.161% |
| 2025-10-13 | 35.58 | 36.22 | 35.47 | 36.15 | +1.232% | 2,465,502 | -5.615% |
| 2025-10-10 | 35.80 | 35.93 | 35.21 | 35.71 | -0.224% | 3,331,834 | -4.453% |
| 2025-10-09 | 35.95 | 36.19 | 35.74 | 35.79 | -1.269% | 2,697,510 | -4.666% |
| 2025-10-08 | 36.04 | 36.38 | 35.81 | 36.25 | +0.332% | 3,028,281 | -5.876% |
| 2025-10-07 | 36.02 | 36.43 | 35.86 | 36.13 | +0.278% | 2,315,707 | -5.563% |
| 2025-10-06 | 36.53 | 36.53 | 35.86 | 36.03 | -0.962% | 3,335,707 | -5.301% |
| 2025-10-03 | 36.38 | 36.89 | 36.32 | 36.38 | -0.055% | 1,837,142 | -6.212% |
| 2025-10-02 | 36.81 | 36.84 | 36.27 | 36.40 | -1.408% | 3,277,849 | -6.264% |
| 2025-10-01 | 37.15 | 37.33 | 36.76 | 36.92 | -0.913% | 2,308,032 | -7.584% |
| 2025-09-30 | 36.95 | 37.35 | 36.74 | 37.26 | +0.866% | 2,762,039 | -8.427% |
| 2025-09-29 | 36.94 | 37.28 | 36.70 | 36.94 | -0.646% | 3,331,988 | -7.634% |
| 2025-09-26 | 36.84 | 37.25 | 36.79 | 37.18 | +1.280% | 2,195,573 | -8.230% |
| 2025-09-25 | 37.02 | 37.18 | 36.64 | 36.71 | -0.971% | 2,292,012 | -7.055% |
| 2025-09-24 | 37.55 | 37.55 | 36.92 | 37.07 | -1.173% | 1,970,074 | -7.958% |
| 2025-09-23 | 37.46 | 37.60 | 37.21 | 37.51 | +0.321% | 1,704,235 | -9.038% |
| 2025-09-22 | 37.47 | 37.51 | 37.02 | 37.39 | -0.453% | 1,936,903 | -8.746% |
| 2025-09-19 | 37.34 | 37.86 | 37.28 | 37.56 | +0.724% | 4,504,360 | -9.159% |
| 2025-09-18 | 37.32 | 37.66 | 37.12 | 37.29 | -0.054% | 1,691,642 | -8.501% |
| 2025-09-17 | 37.30 | 38.06 | 37.22 | 37.31 | 0.000% | 2,179,282 | -8.550% |
| 2025-09-16 | 37.77 | 38.08 | 37.27 | 37.31 | -1.192% | 2,588,739 | -8.550% |
| 2025-09-15 | 38.41 | 38.52 | 37.72 | 37.76 | -1.590% | 2,600,963 | -9.640% |
| 2025-09-12 | 38.94 | 39.09 | 38.17 | 38.37 | -1.413% | 1,777,704 | -11.076% |
| 2025-09-11 | 38.12 | 38.99 | 38.09 | 38.92 | +1.911% | 2,011,739 | -12.333% |
| 2025-09-10 | 38.86 | 39.20 | 38.05 | 38.19 | -2.027% | 2,828,550 | -10.657% |
| 2025-09-09 | 38.62 | 39.05 | 38.59 | 38.98 | +0.594% | 2,285,013 | -12.468% |
| 2025-09-08 | 38.77 | 38.83 | 38.48 | 38.75 | -0.870% | 2,354,132 | -11.948% |
| 2025-09-05 | 39.06 | 39.55 | 38.78 | 39.09 | +0.696% | 2,475,321 | -12.714% |
| 2025-09-04 | 38.54 | 38.89 | 38.23 | 38.82 | +1.120% | 3,624,182 | -12.107% |
| 2025-09-03 | 38.00 | 38.51 | 37.99 | 38.39 | -0.078% | 4,924,296 | -11.123% |
| 2025-09-02 | 39.29 | 39.29 | 38.20 | 38.42 | -2.906% | 2,315,545 | -11.192% |
| 2025-08-29 | 39.00 | 39.62 | 38.98 | 39.57 | +1.462% | 2,551,722 | -13.773% |
| 2025-08-28 | 39.01 | 39.05 | 38.67 | 39.00 | +0.051% | 1,498,060 | -12.513% |
| 2025-08-27 | 38.69 | 39.03 | 38.64 | 38.98 | +0.594% | 2,194,479 | -12.468% |
| 2025-08-26 | 38.94 | 39.14 | 38.73 | 38.75 | -0.513% | 3,131,832 | -11.948% |
| 2025-08-25 | 39.08 | 39.25 | 38.65 | 38.95 | -0.638% | 1,491,123 | -12.401% |
| 2025-08-22 | 38.75 | 39.55 | 38.75 | 39.20 | +1.660% | 2,522,316 | -12.959% |
| 2025-08-21 | 38.54 | 38.89 | 38.45 | 38.56 | -0.670% | 1,139,935 | -11.515% |
| 2025-08-20 | 39.04 | 39.46 | 38.68 | 38.82 | -0.129% | 1,681,563 | -12.107% |
| 2025-08-19 | 38.31 | 38.89 | 38.16 | 38.87 | +1.994% | 1,332,180 | -12.220% |
| 2025-08-18 | 38.64 | 38.70 | 38.08 | 38.11 | -1.039% | 1,754,681 | -10.470% |
| 2025-08-15 | 38.07 | 38.56 | 37.99 | 38.51 | +1.156% | 2,043,363 | -11.400% |
| 2025-08-14 | 38.12 | 38.27 | 37.88 | 38.07 | -1.117% | 1,417,450 | -10.376% |
| 2025-08-13 | 37.87 | 38.55 | 37.77 | 38.50 | +1.771% | 1,684,059 | -11.377% |
| 2025-08-12 | 37.54 | 37.87 | 37.40 | 37.83 | +0.880% | 1,348,299 | -9.807% |
| 2025-08-11 | 37.94 | 38.15 | 37.49 | 37.50 | -1.549% | 1,675,616 | -9.013% |
| 2025-08-08 | 38.95 | 38.99 | 38.05 | 38.09 | -1.805% | 1,680,038 | -10.423% |
| 2025-08-07 | 38.52 | 39.03 | 38.39 | 38.79 | +1.200% | 2,133,364 | -12.039% |
| 2025-08-06 | 38.64 | 38.79 | 38.22 | 38.33 | -0.571% | 2,054,093 | -10.984% |
| 2025-08-05 | 38.20 | 38.82 | 37.86 | 38.55 | +1.528% | 2,775,770 | -11.492% |
| 2025-08-04 | 38.69 | 38.88 | 37.91 | 37.97 | -1.810% | 2,941,909 | -10.140% |
| 2025-08-01 | 39.71 | 39.85 | 38.28 | 38.67 | -1.578% | 4,145,087 | -11.766% |
| 2025-07-31 | 40.59 | 40.81 | 39.03 | 39.29 | -1.257% | 6,238,487 | -13.159% |
| 2025-07-30 | 40.57 | 40.60 | 39.15 | 39.79 | -1.995% | 5,785,232 | -14.250% |
| 2025-07-29 | 40.15 | 40.64 | 39.87 | 40.60 | +1.754% | 2,292,176 | -15.961% |
| 2025-07-28 | 40.08 | 40.47 | 39.86 | 39.90 | -1.262% | 1,566,629 | -14.486% |
| 2025-07-25 | 40.51 | 40.58 | 40.20 | 40.41 | -0.247% | 1,398,246 | -15.565% |
| 2025-07-24 | 40.98 | 41.00 | 40.48 | 40.51 | -1.219% | 2,019,528 | -15.774% |
| 2025-07-23 | 41.30 | 41.44 | 40.87 | 41.01 | -0.870% | 1,775,494 | -16.801% |
| 2025-07-22 | 40.79 | 41.44 | 40.51 | 41.37 | +1.897% | 1,800,730 | -17.525% |
| 2025-07-21 | 40.91 | 41.08 | 40.40 | 40.60 | -0.319% | 2,487,237 | -15.961% |
| 2025-07-18 | 40.65 | 41.03 | 40.63 | 40.73 | +0.221% | 1,895,033 | -16.229% |
| 2025-07-17 | 40.68 | 41.01 | 40.47 | 40.64 | -0.074% | 1,808,667 | -16.043% |
| 2025-07-16 | 40.08 | 40.75 | 40.08 | 40.67 | +1.726% | 1,893,765 | -16.105% |
| 2025-07-15 | 40.26 | 40.42 | 39.58 | 39.98 | -0.942% | 2,251,618 | -14.657% |
| 2025-07-14 | 40.42 | 40.76 | 40.26 | 40.36 | -0.099% | 1,297,337 | -15.461% |
| 2025-07-11 | 40.00 | 40.58 | 39.91 | 40.40 | -0.222% | 1,193,922 | -15.545% |
| 2025-07-10 | 40.34 | 40.77 | 40.17 | 40.49 | -0.565% | 2,028,048 | -15.732% |
| 2025-07-09 | 40.90 | 41.15 | 40.71 | 40.72 | -0.586% | 1,570,295 | -16.208% |
| 2025-07-08 | 40.55 | 41.24 | 40.55 | 40.96 | +0.098% | 1,564,200 | -16.699% |
| 2025-07-07 | 40.88 | 41.60 | 40.68 | 40.92 | +0.294% | 2,518,987 | -16.618% |
| 2025-07-03 | 40.57 | 41.06 | 40.42 | 40.80 | +0.567% | 1,157,828 | -16.373% |
| 2025-07-02 | 40.78 | 40.92 | 40.00 | 40.57 | -0.710% | 1,922,160 | -15.898% |
| 2025-07-01 | 40.80 | 41.37 | 40.29 | 40.86 | +0.073% | 1,868,922 | -16.495% |
| 2025-06-30 | 40.60 | 40.85 | 40.01 | 40.83 | +0.295% | 2,633,264 | -16.434% |
| 2025-06-27 | 41.13 | 41.17 | 40.51 | 40.71 | -0.269% | 2,793,222 | -16.188% |
| 2025-06-26 | 40.33 | 40.88 | 40.16 | 40.82 | +1.770% | 2,274,988 | -16.414% |
| 2025-06-25 | 40.70 | 40.73 | 40.01 | 40.11 | -2.123% | 2,348,938 | -14.934% |
| 2025-06-24 | 41.40 | 41.46 | 40.76 | 40.98 | -0.991% | 3,817,669 | -16.740% |
| 2025-06-23 | 41.17 | 41.58 | 40.75 | 41.39 | +0.853% | 2,725,388 | -17.565% |
| 2025-06-20 | 41.24 | 41.49 | 40.92 | 41.04 | -0.195% | 4,073,092 | -16.862% |
| 2025-06-18 | 41.00 | 41.50 | 40.85 | 41.12 | +0.342% | 2,586,654 | -17.023% |
| 2025-06-17 | 40.89 | 41.16 | 40.72 | 40.98 | -0.437% | 2,762,701 | -16.740% |
| 2025-06-16 | 41.42 | 41.63 | 41.05 | 41.16 | -0.170% | 1,682,656 | -17.104% |
| 2025-06-13 | 41.54 | 41.81 | 40.85 | 41.23 | -1.693% | 2,075,257 | -17.245% |
| 2025-06-12 | 41.58 | 41.95 | 41.41 | 41.94 | +0.890% | 1,283,217 | -18.646% |
| 2025-06-11 | 41.95 | 42.10 | 41.33 | 41.57 | -0.906% | 1,254,964 | -17.922% |
| 2025-06-10 | 41.68 | 42.22 | 41.46 | 41.95 | +1.133% | 1,627,204 | -18.665% |
| 2025-06-09 | 41.05 | 41.76 | 40.67 | 41.48 | +0.998% | 1,953,772 | -17.743% |
| 2025-06-06 | 41.12 | 41.51 | 40.64 | 41.07 | +0.220% | 2,167,229 | -16.922% |
| 2025-06-05 | 41.13 | 41.23 | 40.76 | 40.98 | -0.365% | 3,626,395 | -16.740% |
| 2025-06-04 | 41.01 | 41.27 | 40.76 | 41.13 | +0.097% | 1,874,557 | -17.044% |
| 2025-06-03 | 41.19 | 41.30 | 40.42 | 41.09 | -0.773% | 2,333,278 | -16.963% |
| 2025-06-02 | 41.07 | 41.52 | 40.75 | 41.41 | -0.048% | 1,582,382 | -17.604% |
| 2025-05-30 | 41.20 | 41.47 | 40.95 | 41.43 | +0.266% | 3,463,323 | -17.644% |
| 2025-05-29 | 40.74 | 41.35 | 40.60 | 41.32 | +1.548% | 3,259,910 | -17.425% |
| 2025-05-28 | 40.16 | 40.75 | 39.98 | 40.69 | +1.623% | 3,220,815 | -16.146% |
| 2025-05-27 | 39.93 | 40.20 | 39.40 | 40.04 | +1.444% | 2,903,459 | -14.785% |
| 2025-05-23 | 39.98 | 40.17 | 39.25 | 39.47 | -1.571% | 2,890,754 | -13.555% |
| 2025-05-22 | 40.69 | 40.98 | 40.03 | 40.10 | -1.353% | 1,715,635 | -14.913% |
| 2025-05-21 | 41.77 | 41.88 | 40.55 | 40.65 | -3.214% | 1,680,256 | -16.064% |
| 2025-05-20 | 42.00 | 42.27 | 41.86 | 42.00 | -0.545% | 1,365,438 | -18.762% |
| 2025-05-19 | 42.14 | 42.37 | 41.91 | 42.23 | -0.448% | 1,601,167 | -19.204% |
| 2025-05-16 | 41.97 | 42.45 | 41.76 | 42.42 | +1.241% | 2,270,452 | -19.566% |
| 2025-05-15 | 41.37 | 41.90 | 41.34 | 41.90 | +1.773% | 1,901,116 | -18.568% |
| 2025-05-14 | 41.46 | 41.49 | 40.88 | 41.17 | -1.152% | 1,595,137 | -17.124% |
| 2025-05-13 | 42.46 | 42.71 | 41.47 | 41.65 | -2.161% | 2,224,707 | -18.079% |
| 2025-05-12 | 42.62 | 42.98 | 42.29 | 42.57 | +0.662% | 1,555,145 | -19.850% |
| 2025-05-09 | 42.08 | 42.47 | 41.80 | 42.29 | +0.619% | 1,556,056 | -19.319% |
| 2025-05-08 | 42.86 | 42.93 | 41.86 | 42.03 | -1.615% | 2,901,332 | -18.820% |
| 2025-05-07 | 42.89 | 43.12 | 42.60 | 42.72 | -0.257% | 1,858,289 | -20.131% |
| 2025-05-06 | 42.74 | 43.10 | 42.59 | 42.83 | -0.465% | 1,790,084 | -20.336% |
| 2025-05-05 | 43.62 | 43.62 | 42.88 | 43.03 | -1.780% | 1,825,887 | -20.706% |
| 2025-05-02 | 43.13 | 43.92 | 43.10 | 43.81 | +2.840% | 2,128,682 | -22.118% |
| 2025-05-01 | 41.96 | 42.88 | 41.36 | 42.60 | +1.719% | 2,776,066 | -19.906% |
| 2025-04-30 | 41.11 | 41.96 | 40.54 | 41.88 | +1.552% | 3,105,864 | -18.529% |
| 2025-04-29 | 41.42 | 41.67 | 41.15 | 41.24 | -0.865% | 2,624,277 | -17.265% |
| 2025-04-28 | 41.29 | 41.73 | 41.17 | 41.60 | +0.726% | 2,762,863 | -17.981% |
| 2025-04-25 | 41.47 | 41.54 | 41.12 | 41.30 | -0.650% | 1,557,881 | -17.385% |
| 2025-04-24 | 41.73 | 41.91 | 41.38 | 41.57 | -0.550% | 2,260,773 | -17.922% |
| 2025-04-23 | 42.00 | 42.45 | 41.60 | 41.80 | +0.626% | 1,705,760 | -18.373% |
| 2025-04-22 | 41.30 | 41.74 | 41.03 | 41.54 | 0.000% | 2,993,314 | -17.862% |