UHT
Universal Health Realty Income Trust
stockNYSE
At CloseNov 13, 2026 3:59:12 PM EST
38.91USD+0.595%(+0.23)55,549
Pre-marketNov 13, 2026 9:12:30 AM EST
38.86USD+0.465%(+0.18)
After-hoursNov 13, 2026 4:00:30 PM EST
38.86USD-0.129%(-0.05)
UHT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 38.75 | 38.89 | 38.61 | 38.86 | +0.465% | 55,549 | 0.000% |
| 2026-11-12 | 39.36 | 39.38 | 38.53 | 38.68 | -0.897% | 54,458 | +0.465% |
| 2026-11-11 | 38.34 | 39.47 | 38.32 | 39.03 | +0.697% | 92,111 | -0.436% |
| 2026-11-10 | 39.00 | 39.06 | 38.51 | 38.76 | -1.198% | 69,553 | +0.258% |
| 2026-11-09 | 39.70 | 39.70 | 39.00 | 39.23 | +0.307% | 93,338 | -0.943% |
| 2026-11-06 | 38.51 | 39.27 | 38.09 | 39.11 | +0.154% | 107,451 | -0.639% |
| 2026-11-05 | 38.87 | 39.92 | 38.70 | 39.05 | -0.737% | 101,339 | -0.487% |
| 2026-11-04 | 38.84 | 39.61 | 38.62 | 39.34 | +3.255% | 145,157 | -1.220% |
| 2026-11-03 | 38.52 | 38.88 | 37.91 | 38.10 | -1.779% | 105,220 | +1.995% |
| 2026-11-02 | 38.28 | 38.88 | 38.28 | 38.79 | +1.412% | 97,284 | +0.180% |
| 2026-10-30 | 38.44 | 38.44 | 37.67 | 38.25 | +1.003% | 124,115 | +1.595% |
| 2026-10-29 | 37.22 | 38.29 | 36.81 | 37.87 | +3.020% | 226,181 | +2.614% |
| 2026-10-28 | 36.95 | 37.57 | 36.42 | 36.76 | -0.136% | 150,045 | +5.713% |
| 2026-10-27 | 37.61 | 38.13 | 36.55 | 36.81 | -2.387% | 172,152 | +5.569% |
| 2026-10-26 | 37.78 | 38.15 | 37.55 | 37.71 | +0.106% | 103,276 | +3.050% |
| 2026-10-23 | 37.97 | 38.43 | 37.39 | 37.67 | -0.370% | 75,720 | +3.159% |
| 2026-10-22 | 37.26 | 38.01 | 36.90 | 37.81 | +2.411% | 94,846 | +2.777% |
| 2026-10-21 | 37.51 | 37.70 | 36.83 | 36.92 | -2.276% | 106,985 | +5.255% |
| 2026-10-20 | 37.06 | 37.86 | 36.95 | 37.78 | +2.943% | 127,334 | +2.859% |
| 2026-10-19 | 38.00 | 38.08 | 36.41 | 36.70 | -3.801% | 155,338 | +5.886% |
| 2026-10-16 | 38.39 | 38.70 | 38.00 | 38.15 | -0.105% | 120,255 | +1.861% |
| 2026-10-15 | 38.35 | 38.98 | 38.00 | 38.19 | +1.354% | 117,879 | +1.754% |
| 2026-10-14 | 37.38 | 38.00 | 36.99 | 37.68 | -0.344% | 147,192 | +3.132% |
| 2026-10-13 | 38.33 | 38.42 | 37.78 | 37.81 | -0.264% | 124,728 | +2.777% |
| 2026-10-12 | 37.44 | 38.10 | 37.20 | 37.91 | +0.905% | 87,169 | +2.506% |
| 2026-10-09 | 37.58 | 37.93 | 37.21 | 37.57 | +0.080% | 126,667 | +3.434% |
| 2026-10-08 | 37.20 | 37.83 | 37.05 | 37.54 | +0.670% | 147,656 | +3.516% |
| 2026-10-07 | 37.28 | 37.68 | 37.01 | 37.29 | -0.347% | 180,569 | +4.210% |
| 2026-10-06 | 37.06 | 37.53 | 36.70 | 37.42 | +1.354% | 146,413 | +3.848% |
| 2026-10-05 | 36.56 | 37.47 | 36.15 | 36.92 | +0.819% | 245,933 | +5.255% |
| 2026-10-02 | 36.77 | 37.24 | 36.15 | 36.62 | +0.522% | 255,252 | +6.117% |
| 2026-10-01 | 37.44 | 37.44 | 36.07 | 36.43 | -2.568% | 318,464 | +6.670% |
| 2026-09-30 | 38.28 | 38.41 | 37.36 | 37.39 | -1.631% | 305,924 | +3.932% |
| 2026-09-29 | 38.62 | 39.09 | 37.67 | 38.01 | -2.011% | 311,117 | +2.236% |
| 2026-09-28 | 38.75 | 39.03 | 38.47 | 38.79 | +0.362% | 106,091 | +0.180% |
| 2026-09-25 | 38.64 | 38.99 | 38.23 | 38.65 | -0.078% | 94,501 | +0.543% |
| 2026-09-24 | 38.63 | 38.76 | 38.27 | 38.68 | +0.729% | 105,804 | +0.465% |
| 2026-09-23 | 38.72 | 38.92 | 38.25 | 38.40 | -1.361% | 116,793 | +1.198% |
| 2026-09-22 | 39.21 | 39.34 | 38.84 | 38.93 | -0.256% | 99,529 | -0.180% |
| 2026-09-21 | 39.32 | 39.42 | 38.82 | 39.03 | -1.910% | 126,993 | -0.436% |
| 2026-09-18 | 40.32 | 40.61 | 39.68 | 39.79 | -1.995% | 187,667 | -2.337% |
| 2026-09-17 | 40.82 | 41.17 | 40.23 | 40.60 | -0.515% | 104,128 | -4.286% |
| 2026-09-16 | 40.92 | 41.48 | 40.46 | 40.81 | +0.172% | 110,008 | -4.778% |
| 2026-09-15 | 41.00 | 41.30 | 40.55 | 40.74 | -0.924% | 60,039 | -4.615% |
| 2026-09-14 | 40.63 | 41.22 | 40.63 | 41.12 | +1.782% | 115,344 | -5.496% |
| 2026-09-11 | 41.56 | 41.62 | 40.33 | 40.40 | -1.751% | 91,839 | -3.812% |
| 2026-09-10 | 40.98 | 41.30 | 40.52 | 41.12 | +0.908% | 97,670 | -5.496% |
| 2026-09-09 | 41.02 | 41.20 | 40.55 | 40.75 | -0.900% | 145,065 | -4.638% |
| 2026-09-08 | 40.80 | 41.29 | 40.50 | 41.12 | +0.710% | 75,372 | -5.496% |
| 2026-09-04 | 40.84 | 41.77 | 40.63 | 40.83 | -0.802% | 164,456 | -4.825% |
| 2026-09-03 | 41.68 | 42.03 | 40.79 | 41.16 | -0.387% | 58,809 | -5.588% |
| 2026-09-02 | 41.44 | 41.50 | 40.91 | 41.32 | +0.511% | 78,687 | -5.954% |
| 2026-09-01 | 41.00 | 41.44 | 40.91 | 41.11 | +0.317% | 68,569 | -5.473% |
| 2026-08-31 | 41.27 | 41.41 | 40.74 | 40.98 | -1.158% | 85,780 | -5.173% |
| 2026-08-28 | 41.50 | 42.00 | 41.29 | 41.46 | +0.097% | 81,012 | -6.271% |
| 2026-08-27 | 41.82 | 41.91 | 41.28 | 41.42 | -1.755% | 75,113 | -6.181% |
| 2026-08-26 | 42.15 | 42.45 | 41.94 | 42.16 | +0.047% | 113,895 | -7.827% |
| 2026-08-25 | 41.95 | 42.20 | 41.58 | 42.14 | +0.717% | 110,964 | -7.784% |
| 2026-08-24 | 41.25 | 41.89 | 41.16 | 41.84 | +1.455% | 97,602 | -7.122% |
| 2026-08-21 | 41.26 | 41.42 | 40.95 | 41.24 | -0.145% | 109,978 | -5.771% |
| 2026-08-20 | 41.09 | 41.49 | 40.79 | 41.30 | +0.487% | 84,328 | -5.908% |
| 2026-08-19 | 40.59 | 41.56 | 40.44 | 41.10 | +1.733% | 130,109 | -5.450% |
| 2026-08-18 | 40.58 | 40.99 | 40.30 | 40.40 | +0.323% | 119,719 | -3.812% |
| 2026-08-17 | 41.03 | 41.63 | 40.22 | 40.27 | -2.494% | 88,589 | -3.501% |
| 2026-08-14 | 41.43 | 41.95 | 41.08 | 41.30 | +0.097% | 55,995 | -5.908% |
| 2026-08-13 | 41.59 | 41.97 | 41.03 | 41.26 | +0.097% | 84,975 | -5.817% |
| 2026-08-12 | 41.17 | 41.53 | 41.01 | 41.22 | +1.153% | 97,628 | -5.725% |
| 2026-08-11 | 41.52 | 43.17 | 40.70 | 40.75 | -1.594% | 88,187 | -4.638% |
| 2026-08-10 | 42.70 | 42.73 | 41.19 | 41.41 | -3.066% | 120,148 | -6.158% |
| 2026-08-07 | 41.93 | 42.91 | 41.70 | 42.72 | +1.545% | 95,707 | -9.036% |
| 2026-08-06 | 42.50 | 42.92 | 41.88 | 42.07 | -0.755% | 119,612 | -7.630% |
| 2026-08-05 | 42.12 | 42.48 | 41.50 | 42.39 | +0.450% | 138,634 | -8.327% |
| 2026-08-04 | 42.62 | 42.91 | 41.88 | 42.20 | -0.985% | 172,834 | -7.915% |
| 2026-08-03 | 44.08 | 44.55 | 42.52 | 42.62 | -1.842% | 103,621 | -8.822% |
| 2026-07-31 | 43.77 | 44.20 | 43.01 | 43.42 | -0.686% | 77,551 | -10.502% |
| 2026-07-30 | 44.54 | 44.54 | 43.30 | 43.72 | -2.171% | 59,721 | -11.116% |
| 2026-07-29 | 45.10 | 45.57 | 44.52 | 44.69 | -1.172% | 104,798 | -13.045% |
| 2026-07-28 | 44.83 | 45.70 | 43.91 | 45.22 | +2.123% | 116,711 | -14.065% |
| 2026-07-27 | 44.18 | 44.70 | 44.10 | 44.28 | +1.027% | 79,532 | -12.240% |
| 2026-07-24 | 43.32 | 44.00 | 43.32 | 43.83 | +1.247% | 53,131 | -11.339% |
| 2026-07-23 | 42.78 | 43.65 | 42.78 | 43.29 | -0.046% | 88,354 | -10.233% |
| 2026-07-22 | 43.92 | 43.92 | 43.02 | 43.31 | -1.299% | 73,556 | -10.275% |
| 2026-07-21 | 43.43 | 44.08 | 43.19 | 43.88 | +0.366% | 76,379 | -11.440% |
| 2026-07-20 | 44.13 | 44.13 | 43.22 | 43.72 | -0.274% | 53,047 | -11.116% |
| 2026-07-17 | 43.96 | 44.80 | 43.35 | 43.84 | +0.091% | 93,272 | -11.359% |
| 2026-07-16 | 42.89 | 44.15 | 42.89 | 43.80 | +2.648% | 112,527 | -11.279% |
| 2026-07-15 | 42.38 | 43.38 | 42.38 | 42.67 | +0.447% | 95,154 | -8.929% |
| 2026-07-14 | 43.15 | 43.23 | 42.41 | 42.48 | -1.461% | 81,511 | -8.522% |
| 2026-07-13 | 42.86 | 43.82 | 42.86 | 43.11 | +0.116% | 112,995 | -9.859% |
| 2026-07-10 | 43.74 | 44.05 | 42.89 | 43.06 | -1.261% | 105,176 | -9.754% |
| 2026-07-09 | 44.01 | 44.01 | 43.21 | 43.61 | -0.206% | 159,586 | -10.892% |
| 2026-07-08 | 44.27 | 44.37 | 43.66 | 43.70 | -1.354% | 155,009 | -11.076% |
| 2026-07-07 | 44.17 | 45.00 | 44.17 | 44.30 | +0.751% | 143,934 | -12.280% |
| 2026-07-06 | 45.80 | 46.00 | 43.97 | 43.97 | -4.038% | 195,134 | -11.622% |
| 2026-07-02 | 45.00 | 46.30 | 44.77 | 45.82 | +1.867% | 203,507 | -15.190% |
| 2026-07-01 | 44.01 | 45.21 | 43.51 | 44.98 | +2.554% | 234,949 | -13.606% |
| 2026-06-30 | 43.45 | 44.21 | 43.03 | 43.86 | -0.046% | 195,672 | -11.400% |
| 2026-06-29 | 42.60 | 43.98 | 42.10 | 43.88 | +2.308% | 204,058 | -11.440% |
| 2026-06-26 | 41.88 | 43.23 | 41.80 | 42.89 | +2.755% | 519,916 | -9.396% |
| 2026-06-25 | 41.51 | 41.84 | 40.71 | 41.74 | +0.168% | 223,786 | -6.900% |
| 2026-06-24 | 39.90 | 41.67 | 39.90 | 41.67 | +4.227% | 281,323 | -6.743% |
| 2026-06-23 | 38.38 | 40.00 | 38.38 | 39.98 | +4.660% | 222,936 | -2.801% |
| 2026-06-22 | 37.36 | 38.27 | 37.36 | 38.20 | +0.898% | 235,113 | +1.728% |
| 2026-06-18 | 38.78 | 38.99 | 37.77 | 37.86 | -2.347% | 2,310,533 | +2.641% |
| 2026-06-17 | 39.75 | 40.77 | 38.56 | 38.77 | -3.051% | 313,113 | +0.232% |
| 2026-06-16 | 40.70 | 40.70 | 39.85 | 39.99 | -0.843% | 223,470 | -2.826% |
| 2026-06-15 | 40.26 | 40.60 | 39.64 | 40.33 | +0.174% | 189,519 | -3.645% |
| 2026-06-12 | 40.63 | 40.66 | 39.94 | 40.26 | -0.494% | 124,293 | -3.477% |
| 2026-06-11 | 40.77 | 41.09 | 40.00 | 40.46 | +0.472% | 150,774 | -3.955% |
| 2026-06-10 | 39.99 | 40.58 | 39.23 | 40.27 | +1.334% | 137,477 | -3.501% |
| 2026-06-09 | 39.45 | 39.86 | 38.92 | 39.74 | +1.585% | 151,371 | -2.214% |
| 2026-06-08 | 40.87 | 40.87 | 38.42 | 39.12 | -5.049% | 212,969 | -0.665% |
| 2026-06-05 | 40.29 | 41.95 | 40.20 | 41.20 | +2.031% | 73,272 | -5.680% |
| 2026-06-04 | 40.32 | 40.49 | 39.90 | 40.38 | +1.585% | 38,453 | -3.764% |
| 2026-06-03 | 40.82 | 40.85 | 39.75 | 39.75 | -2.094% | 86,388 | -2.239% |
| 2026-06-02 | 40.46 | 40.80 | 40.01 | 40.60 | -0.025% | 57,290 | -4.286% |
| 2026-06-01 | 41.29 | 41.29 | 40.46 | 40.61 | -2.027% | 74,935 | -4.309% |
| 2026-05-29 | 41.99 | 42.07 | 40.89 | 41.45 | -1.027% | 97,215 | -6.248% |
| 2026-05-28 | 42.24 | 42.34 | 41.77 | 41.88 | -0.523% | 53,385 | -7.211% |
| 2026-05-27 | 42.10 | 42.50 | 41.94 | 42.10 | +0.071% | 81,504 | -7.696% |
| 2026-05-26 | 42.31 | 42.62 | 42.07 | 42.07 | -0.544% | 85,601 | -7.630% |
| 2026-05-22 | 42.13 | 42.50 | 41.98 | 42.30 | +0.427% | 55,515 | -8.132% |
| 2026-05-21 | 41.77 | 42.40 | 41.42 | 42.12 | +0.693% | 52,788 | -7.740% |
| 2026-05-20 | 40.86 | 41.91 | 40.86 | 41.83 | +2.499% | 56,121 | -7.100% |
| 2026-05-19 | 40.67 | 41.17 | 40.67 | 40.81 | -0.512% | 49,206 | -4.778% |
| 2026-05-18 | 40.22 | 41.20 | 40.22 | 41.02 | +1.888% | 51,442 | -5.266% |
| 2026-05-15 | 40.45 | 40.75 | 40.00 | 40.26 | -1.227% | 64,709 | -3.477% |
| 2026-05-14 | 40.29 | 40.86 | 39.71 | 40.76 | +1.519% | 71,698 | -4.661% |
| 2026-05-13 | 39.88 | 40.25 | 39.68 | 40.15 | +0.350% | 76,596 | -3.213% |
| 2026-05-12 | 40.41 | 40.86 | 39.94 | 40.01 | -0.843% | 80,577 | -2.874% |
| 2026-05-11 | 40.61 | 41.09 | 40.15 | 40.35 | -0.640% | 44,798 | -3.693% |
| 2026-05-08 | 40.70 | 41.23 | 40.46 | 40.61 | -0.221% | 35,036 | -4.309% |
| 2026-05-07 | 40.30 | 40.94 | 40.00 | 40.70 | +0.892% | 60,237 | -4.521% |
| 2026-05-06 | 40.55 | 40.93 | 40.10 | 40.34 | -0.247% | 64,057 | -3.669% |
| 2026-05-05 | 39.98 | 40.60 | 39.88 | 40.44 | +1.455% | 61,088 | -3.907% |
| 2026-05-04 | 40.35 | 40.75 | 39.68 | 39.86 | -1.726% | 77,981 | -2.509% |
| 2026-05-01 | 40.72 | 40.76 | 40.10 | 40.56 | -0.344% | 60,380 | -4.191% |
| 2026-04-30 | 40.54 | 41.18 | 40.47 | 40.70 | +0.172% | 51,090 | -4.521% |
| 2026-04-29 | 40.45 | 40.74 | 40.21 | 40.63 | -0.417% | 62,209 | -4.356% |
| 2026-04-28 | 41.80 | 41.80 | 40.61 | 40.80 | -0.147% | 61,672 | -4.755% |
| 2026-04-27 | 40.51 | 41.52 | 40.51 | 40.86 | +0.221% | 52,093 | -4.895% |
| 2026-04-24 | 40.48 | 41.20 | 40.48 | 40.77 | +0.197% | 55,487 | -4.685% |
| 2026-04-23 | 40.95 | 41.21 | 40.52 | 40.69 | -0.025% | 42,182 | -4.497% |
| 2026-04-22 | 41.36 | 41.51 | 40.31 | 40.70 | -1.596% | 114,971 | -4.521% |
| 2026-04-21 | 42.47 | 42.47 | 41.26 | 41.36 | -2.911% | 67,442 | -6.044% |
| 2026-04-20 | 42.82 | 43.00 | 42.36 | 42.60 | -0.907% | 46,643 | -8.779% |
| 2026-04-17 | 42.59 | 43.06 | 42.50 | 42.99 | +1.511% | 44,213 | -9.607% |
| 2026-04-16 | 42.56 | 42.93 | 42.18 | 42.35 | -0.820% | 58,931 | -8.241% |
| 2026-04-15 | 42.90 | 42.90 | 42.45 | 42.70 | -0.951% | 46,387 | -8.993% |
| 2026-04-14 | 42.60 | 43.15 | 42.60 | 43.11 | +0.701% | 58,568 | -9.859% |
| 2026-04-13 | 42.89 | 43.09 | 42.14 | 42.81 | -0.419% | 45,177 | -9.227% |
| 2026-04-10 | 43.10 | 43.44 | 42.46 | 42.99 | +0.210% | 45,677 | -9.607% |
| 2026-04-09 | 42.00 | 43.24 | 41.84 | 42.90 | +1.852% | 60,739 | -9.417% |
| 2026-04-08 | 42.18 | 42.64 | 41.71 | 42.12 | +0.910% | 67,390 | -7.740% |
| 2026-04-07 | 41.28 | 41.97 | 40.90 | 41.74 | +1.607% | 49,409 | -6.900% |
| 2026-04-06 | 40.67 | 41.54 | 40.47 | 41.08 | +0.637% | 70,278 | -5.404% |
| 2026-04-02 | 40.58 | 40.96 | 40.34 | 40.82 | +0.468% | 46,322 | -4.802% |
| 2026-04-01 | 40.46 | 40.99 | 40.08 | 40.63 | +0.395% | 45,755 | -4.356% |
| 2026-03-31 | 40.56 | 40.80 | 40.10 | 40.47 | +0.672% | 84,124 | -3.978% |
| 2026-03-30 | 40.06 | 40.37 | 39.85 | 40.20 | +1.005% | 76,856 | -3.333% |
| 2026-03-27 | 40.35 | 40.67 | 39.71 | 39.80 | -1.118% | 107,767 | -2.362% |
| 2026-03-26 | 39.99 | 40.68 | 39.81 | 40.25 | +0.625% | 52,872 | -3.453% |
| 2026-03-25 | 40.17 | 40.53 | 39.60 | 40.00 | -0.224% | 64,211 | -2.850% |
| 2026-03-24 | 40.29 | 40.75 | 39.75 | 40.09 | -1.402% | 51,727 | -3.068% |
| 2026-03-23 | 40.26 | 41.13 | 39.74 | 40.66 | +0.494% | 86,280 | -4.427% |
| 2026-03-20 | 42.88 | 42.95 | 40.30 | 40.46 | -5.113% | 244,557 | -3.955% |
| 2026-03-19 | 42.96 | 43.36 | 42.29 | 42.64 | -1.410% | 99,933 | -8.865% |
| 2026-03-18 | 43.49 | 44.09 | 43.00 | 43.25 | -0.757% | 57,629 | -10.150% |
| 2026-03-17 | 43.88 | 44.19 | 43.54 | 43.58 | -0.137% | 66,266 | -10.831% |
| 2026-03-16 | 43.14 | 44.09 | 43.14 | 43.64 | +2.106% | 57,822 | -10.953% |
| 2026-03-13 | 43.08 | 43.25 | 42.28 | 42.74 | -0.070% | 39,450 | -9.078% |
| 2026-03-12 | 42.63 | 43.50 | 42.48 | 42.77 | -0.163% | 42,764 | -9.142% |
| 2026-03-11 | 42.78 | 43.50 | 42.48 | 42.84 | -0.672% | 29,311 | -9.290% |
| 2026-03-10 | 42.93 | 43.67 | 42.87 | 43.13 | -0.208% | 39,322 | -9.900% |
| 2026-03-09 | 42.74 | 43.98 | 42.49 | 43.22 | +0.023% | 77,844 | -10.088% |
| 2026-03-06 | 42.87 | 43.26 | 41.96 | 43.21 | +0.512% | 56,477 | -10.067% |
| 2026-03-05 | 43.32 | 43.70 | 42.57 | 42.99 | -1.737% | 59,285 | -9.607% |
| 2026-03-04 | 43.99 | 43.99 | 43.16 | 43.75 | -0.046% | 57,313 | -11.177% |
| 2026-03-03 | 43.73 | 43.94 | 42.97 | 43.77 | -0.748% | 54,702 | -11.218% |
| 2026-03-02 | 43.39 | 44.16 | 43.03 | 44.10 | +1.100% | 53,000 | -11.882% |
| 2026-02-27 | 44.09 | 44.63 | 43.16 | 43.62 | -1.290% | 92,499 | -10.912% |
| 2026-02-26 | 44.17 | 44.70 | 43.84 | 44.19 | +0.227% | 86,927 | -12.062% |
| 2026-02-25 | 43.56 | 44.20 | 42.91 | 44.09 | +1.217% | 61,084 | -11.862% |
| 2026-02-24 | 43.69 | 43.86 | 43.16 | 43.56 | +0.092% | 55,610 | -10.790% |
| 2026-02-23 | 43.25 | 43.65 | 42.97 | 43.52 | +0.881% | 41,125 | -10.708% |
| 2026-02-20 | 43.00 | 43.38 | 42.44 | 43.14 | +0.630% | 42,239 | -9.921% |
| 2026-02-19 | 42.63 | 43.28 | 42.42 | 42.87 | +0.752% | 40,577 | -9.354% |
| 2026-02-18 | 43.68 | 44.01 | 42.46 | 42.55 | -3.053% | 55,203 | -8.672% |
| 2026-02-17 | 43.55 | 44.14 | 43.02 | 43.89 | +1.597% | 56,096 | -11.460% |
| 2026-02-13 | 43.19 | 43.39 | 42.50 | 43.20 | +0.746% | 51,436 | -10.046% |
| 2026-02-12 | 43.29 | 43.73 | 42.86 | 42.88 | -0.349% | 71,939 | -9.375% |
| 2026-02-11 | 42.49 | 43.10 | 42.26 | 43.03 | +1.414% | 51,996 | -9.691% |
| 2026-02-10 | 42.66 | 42.86 | 42.23 | 42.43 | -0.047% | 64,360 | -8.414% |
| 2026-02-09 | 42.16 | 42.46 | 41.60 | 42.45 | +0.831% | 60,606 | -8.457% |
| 2026-02-06 | 42.51 | 43.10 | 41.88 | 42.10 | -1.405% | 83,363 | -7.696% |
| 2026-02-05 | 41.58 | 42.70 | 41.40 | 42.70 | +3.641% | 125,042 | -8.993% |
| 2026-02-04 | 40.63 | 41.74 | 40.54 | 41.20 | +2.157% | 121,737 | -5.680% |
| 2026-02-03 | 40.02 | 40.54 | 39.71 | 40.33 | +0.574% | 79,843 | -3.645% |
| 2026-02-02 | 39.75 | 40.24 | 39.58 | 40.10 | +0.931% | 61,167 | -3.092% |
| 2026-01-30 | 39.00 | 39.80 | 38.84 | 39.73 | +1.898% | 89,914 | -2.190% |
| 2026-01-29 | 38.32 | 39.16 | 38.32 | 38.99 | +2.068% | 55,719 | -0.333% |
| 2026-01-28 | 39.08 | 39.16 | 38.11 | 38.20 | -2.152% | 51,237 | +1.728% |
| 2026-01-27 | 38.78 | 39.09 | 38.72 | 39.04 | +0.463% | 39,558 | -0.461% |
| 2026-01-26 | 39.10 | 39.52 | 38.42 | 38.86 | -0.333% | 76,876 | 0.000% |
| 2026-01-23 | 39.30 | 39.69 | 38.76 | 38.99 | -0.965% | 46,707 | -0.333% |
| 2026-01-22 | 39.67 | 40.09 | 39.26 | 39.37 | -0.681% | 38,628 | -1.295% |
| 2026-01-21 | 39.98 | 40.40 | 39.16 | 39.64 | -0.900% | 56,532 | -1.968% |
| 2026-01-20 | 40.04 | 40.30 | 39.53 | 40.00 | -0.794% | 84,322 | -2.850% |
| 2026-01-16 | 39.89 | 40.58 | 39.48 | 40.32 | +0.699% | 62,117 | -3.621% |
| 2026-01-15 | 39.47 | 40.50 | 39.47 | 40.04 | +0.603% | 65,857 | -2.947% |
| 2026-01-14 | 39.53 | 39.89 | 39.15 | 39.80 | +0.530% | 53,134 | -2.362% |
| 2026-01-13 | 39.78 | 39.90 | 39.32 | 39.59 | -0.478% | 53,798 | -1.844% |
| 2026-01-12 | 39.61 | 40.01 | 39.50 | 39.78 | +0.734% | 83,580 | -2.313% |
| 2026-01-09 | 39.89 | 40.22 | 39.34 | 39.49 | -1.324% | 53,499 | -1.595% |
| 2026-01-08 | 39.74 | 40.50 | 39.74 | 40.02 | 0.000% | 46,202 | -2.899% |
| 2026-01-07 | 39.80 | 40.35 | 39.70 | 40.02 | +0.705% | 39,913 | -2.899% |
| 2026-01-06 | 39.27 | 39.98 | 39.27 | 39.74 | +0.608% | 50,518 | -2.214% |
| 2026-01-05 | 38.98 | 39.73 | 38.77 | 39.50 | +0.611% | 68,677 | -1.620% |
| 2026-01-02 | 39.25 | 39.32 | 38.55 | 39.26 | +0.128% | 63,968 | -1.019% |
| 2025-12-31 | 39.50 | 39.77 | 38.91 | 39.21 | -0.784% | 212,798 | -0.893% |
| 2025-12-30 | 39.35 | 39.70 | 39.05 | 39.52 | +0.560% | 84,915 | -1.670% |
| 2025-12-29 | 39.25 | 39.56 | 38.97 | 39.30 | -0.076% | 118,699 | -1.120% |
| 2025-12-26 | 39.64 | 39.64 | 39.01 | 39.33 | -0.807% | 60,256 | -1.195% |
| 2025-12-24 | 39.47 | 39.65 | 39.14 | 39.65 | +0.968% | 36,526 | -1.992% |
| 2025-12-23 | 39.80 | 40.00 | 39.11 | 39.27 | -1.183% | 70,138 | -1.044% |
| 2025-12-22 | 40.37 | 41.10 | 39.44 | 39.74 | -4.033% | 126,568 | -2.214% |
| 2025-12-19 | 42.18 | 42.18 | 41.20 | 41.41 | -2.058% | 178,922 | -6.158% |
| 2025-12-18 | 42.58 | 42.97 | 42.14 | 42.28 | -0.705% | 74,481 | -8.089% |
| 2025-12-17 | 41.71 | 42.59 | 41.66 | 42.58 | +1.964% | 80,292 | -8.736% |
| 2025-12-16 | 42.22 | 42.53 | 41.18 | 41.76 | -1.090% | 93,067 | -6.944% |
| 2025-12-15 | 42.40 | 42.83 | 42.00 | 42.22 | -0.166% | 93,054 | -7.958% |
| 2025-12-12 | 42.31 | 43.00 | 42.05 | 42.29 | +0.213% | 84,037 | -8.111% |
| 2025-12-11 | 42.28 | 42.50 | 41.71 | 42.20 | +0.404% | 83,203 | -7.915% |
| 2025-12-10 | 41.05 | 42.19 | 41.00 | 42.03 | +1.768% | 140,068 | -7.542% |
| 2025-12-09 | 40.81 | 41.41 | 40.62 | 41.30 | +1.925% | 78,269 | -5.908% |
| 2025-12-08 | 40.00 | 40.94 | 39.71 | 40.52 | +1.707% | 98,321 | -4.097% |
| 2025-12-05 | 39.88 | 40.22 | 39.44 | 39.84 | -0.450% | 59,092 | -2.460% |
| 2025-12-04 | 40.33 | 40.80 | 39.97 | 40.02 | -1.453% | 74,439 | -2.899% |
| 2025-12-03 | 40.83 | 41.19 | 40.34 | 40.61 | +0.099% | 50,386 | -4.309% |
| 2025-12-02 | 40.93 | 40.93 | 40.28 | 40.57 | -0.928% | 62,325 | -4.215% |
| 2025-12-01 | 40.52 | 41.20 | 40.47 | 40.95 | +0.738% | 89,726 | -5.104% |
| 2025-11-28 | 40.91 | 41.14 | 40.50 | 40.65 | -1.023% | 38,702 | -4.403% |
| 2025-11-26 | 40.72 | 41.68 | 40.55 | 41.07 | +0.195% | 144,930 | -5.381% |
| 2025-11-25 | 40.52 | 41.37 | 40.23 | 40.99 | +2.041% | 167,008 | -5.196% |
| 2025-11-24 | 40.32 | 40.53 | 39.91 | 40.17 | -0.790% | 465,149 | -3.261% |
| 2025-11-21 | 39.87 | 40.63 | 39.67 | 40.49 | +2.067% | 91,844 | -4.026% |
| 2025-11-20 | 39.46 | 39.72 | 39.16 | 39.67 | +1.096% | 73,197 | -2.042% |
| 2025-11-19 | 39.68 | 39.79 | 39.12 | 39.24 | -1.555% | 63,211 | -0.968% |
| 2025-11-18 | 39.89 | 39.95 | 39.40 | 39.86 | +0.050% | 69,944 | -2.509% |
| 2025-11-17 | 39.64 | 40.16 | 39.57 | 39.84 | +0.682% | 98,774 | -2.460% |
| 2025-11-14 | 39.75 | 39.75 | 38.60 | 39.57 | +0.051% | 74,253 | -1.794% |
| 2025-11-13 | 39.33 | 39.62 | 39.00 | 39.55 | +0.279% | 92,975 | -1.745% |
| 2025-11-12 | 39.20 | 39.80 | 38.78 | 39.44 | -0.253% | 105,448 | -1.471% |
| 2025-11-11 | 39.20 | 39.60 | 38.79 | 39.54 | +1.255% | 63,334 | -1.720% |
| 2025-11-10 | 38.80 | 39.22 | 38.36 | 39.05 | +0.463% | 86,648 | -0.487% |
| 2025-11-07 | 37.99 | 38.87 | 37.51 | 38.87 | +2.885% | 86,652 | -0.026% |
| 2025-11-06 | 38.68 | 38.77 | 37.70 | 37.78 | -3.054% | 97,860 | +2.859% |
| 2025-11-05 | 38.67 | 39.00 | 38.21 | 38.97 | +0.932% | 62,608 | -0.282% |
| 2025-11-04 | 38.40 | 38.68 | 37.81 | 38.61 | +1.020% | 77,000 | +0.648% |
| 2025-11-03 | 37.90 | 38.57 | 37.20 | 38.22 | 0.000% | 82,670 | +1.675% |
| 2025-10-31 | 38.10 | 38.28 | 37.24 | 38.22 | +1.649% | 94,052 | +1.675% |
| 2025-10-30 | 36.41 | 37.65 | 36.32 | 37.60 | +3.268% | 93,420 | +3.351% |
| 2025-10-29 | 36.92 | 37.15 | 36.19 | 36.41 | -2.124% | 106,393 | +6.729% |
| 2025-10-28 | 36.16 | 37.53 | 35.69 | 37.20 | +2.058% | 90,125 | +4.462% |
| 2025-10-27 | 36.31 | 36.63 | 35.90 | 36.45 | +0.110% | 81,457 | +6.612% |
| 2025-10-24 | 36.26 | 36.92 | 36.05 | 36.41 | +0.831% | 42,992 | +6.729% |
| 2025-10-23 | 36.86 | 37.16 | 36.04 | 36.11 | -1.339% | 56,641 | +7.616% |
| 2025-10-22 | 36.71 | 37.04 | 36.51 | 36.60 | +0.247% | 61,689 | +6.175% |
| 2025-10-21 | 36.57 | 36.99 | 36.30 | 36.51 | +0.220% | 68,140 | +6.437% |
| 2025-10-20 | 36.12 | 36.58 | 36.00 | 36.43 | +1.082% | 57,237 | +6.670% |
| 2025-10-17 | 35.95 | 36.59 | 35.83 | 36.04 | +0.278% | 94,753 | +7.825% |
| 2025-10-16 | 36.02 | 36.32 | 35.66 | 35.94 | -0.416% | 84,965 | +8.125% |
| 2025-10-15 | 35.90 | 36.57 | 35.75 | 36.09 | +0.445% | 77,909 | +7.675% |
| 2025-10-14 | 35.37 | 35.93 | 35.37 | 35.93 | +1.698% | 96,916 | +8.155% |
| 2025-10-13 | 36.20 | 36.34 | 35.26 | 35.33 | -2.268% | 116,129 | +9.992% |
| 2025-10-10 | 36.32 | 36.63 | 35.87 | 36.15 | -0.358% | 75,881 | +7.497% |
| 2025-10-09 | 36.93 | 36.93 | 36.22 | 36.28 | -1.440% | 80,685 | +7.111% |
| 2025-10-08 | 37.12 | 37.42 | 36.72 | 36.81 | -1.181% | 84,664 | +5.569% |
| 2025-10-07 | 37.10 | 37.56 | 36.79 | 37.25 | +0.215% | 96,982 | +4.322% |
| 2025-10-06 | 38.34 | 38.50 | 37.12 | 37.17 | -3.404% | 103,991 | +4.547% |
| 2025-10-03 | 38.62 | 39.08 | 38.40 | 38.48 | -0.363% | 54,717 | +0.988% |
| 2025-10-02 | 38.80 | 39.02 | 38.35 | 38.62 | -0.974% | 58,775 | +0.621% |
| 2025-10-01 | 39.23 | 39.33 | 38.69 | 39.00 | -0.434% | 44,951 | -0.359% |
| 2025-09-30 | 38.66 | 39.21 | 38.58 | 39.17 | +1.450% | 61,694 | -0.791% |
| 2025-09-29 | 38.80 | 39.18 | 38.44 | 38.61 | -1.228% | 67,984 | +0.648% |
| 2025-09-26 | 39.18 | 39.36 | 38.81 | 39.09 | +0.231% | 61,846 | -0.588% |
| 2025-09-25 | 38.80 | 39.18 | 38.60 | 39.00 | +0.464% | 64,425 | -0.359% |
| 2025-09-24 | 39.47 | 39.55 | 38.77 | 38.82 | -1.672% | 55,826 | +0.103% |
| 2025-09-23 | 38.93 | 39.79 | 38.78 | 39.48 | +1.075% | 122,134 | -1.570% |
| 2025-09-22 | 40.64 | 41.00 | 38.85 | 39.06 | -5.538% | 130,581 | -0.512% |
| 2025-09-19 | 41.97 | 42.26 | 41.24 | 41.35 | -1.641% | 196,645 | -6.022% |
| 2025-09-18 | 41.58 | 42.26 | 41.52 | 42.04 | +1.009% | 80,491 | -7.564% |
| 2025-09-17 | 41.01 | 42.46 | 41.01 | 41.62 | +1.487% | 80,745 | -6.631% |
| 2025-09-16 | 42.00 | 42.10 | 40.88 | 41.01 | -2.264% | 68,283 | -5.243% |
| 2025-09-15 | 42.00 | 42.02 | 41.61 | 41.96 | +1.182% | 69,735 | -7.388% |
| 2025-09-12 | 42.00 | 42.00 | 41.32 | 41.47 | -1.262% | 59,798 | -6.294% |
| 2025-09-11 | 41.18 | 42.08 | 41.06 | 42.00 | +2.364% | 60,609 | -7.476% |
| 2025-09-10 | 41.06 | 41.20 | 40.66 | 41.03 | -0.219% | 51,433 | -5.289% |
| 2025-09-09 | 40.89 | 41.15 | 40.59 | 41.12 | +0.513% | 47,474 | -5.496% |
| 2025-09-08 | 41.00 | 41.06 | 40.61 | 40.91 | -1.088% | 63,077 | -5.011% |
| 2025-09-05 | 41.13 | 41.44 | 40.75 | 41.36 | +1.001% | 110,457 | -6.044% |
| 2025-09-04 | 40.75 | 41.00 | 40.45 | 40.95 | +1.061% | 38,250 | -5.104% |
| 2025-09-03 | 40.37 | 40.82 | 40.13 | 40.52 | -0.369% | 45,490 | -4.097% |
| 2025-09-02 | 40.45 | 40.77 | 40.44 | 40.67 | +0.197% | 64,220 | -4.450% |
| 2025-08-29 | 40.35 | 40.60 | 40.20 | 40.59 | +0.945% | 45,893 | -4.262% |
| 2025-08-28 | 40.85 | 41.04 | 40.06 | 40.21 | -1.422% | 47,104 | -3.357% |
| 2025-08-27 | 40.47 | 41.13 | 40.47 | 40.79 | +0.990% | 67,050 | -4.732% |
| 2025-08-26 | 40.37 | 40.52 | 40.16 | 40.39 | +0.074% | 47,411 | -3.788% |
| 2025-08-25 | 40.11 | 40.38 | 39.89 | 40.36 | +0.248% | 46,861 | -3.717% |
| 2025-08-22 | 39.54 | 40.52 | 39.26 | 40.26 | +2.079% | 103,842 | -3.477% |
| 2025-08-21 | 39.38 | 39.68 | 39.25 | 39.44 | -0.404% | 66,363 | -1.471% |
| 2025-08-20 | 39.50 | 39.80 | 39.26 | 39.60 | +0.482% | 55,021 | -1.869% |
| 2025-08-19 | 38.77 | 39.42 | 38.77 | 39.41 | +2.257% | 60,064 | -1.396% |
| 2025-08-18 | 38.60 | 38.81 | 38.28 | 38.54 | +0.286% | 62,268 | +0.830% |
| 2025-08-15 | 38.44 | 38.50 | 38.01 | 38.43 | +0.078% | 77,641 | +1.119% |
| 2025-08-14 | 39.40 | 39.43 | 38.27 | 38.40 | -2.809% | 68,926 | +1.198% |
| 2025-08-13 | 39.59 | 39.71 | 39.29 | 39.51 | -0.353% | 64,785 | -1.645% |
| 2025-08-12 | 38.67 | 39.65 | 38.55 | 39.65 | +2.907% | 70,895 | -1.992% |
| 2025-08-11 | 38.78 | 39.04 | 38.50 | 38.53 | -0.465% | 65,918 | +0.856% |
| 2025-08-08 | 38.16 | 38.74 | 38.00 | 38.71 | +1.788% | 63,683 | +0.387% |
| 2025-08-07 | 38.11 | 38.46 | 37.69 | 38.03 | +0.053% | 72,456 | +2.182% |
| 2025-08-06 | 39.35 | 39.47 | 37.68 | 38.01 | -3.430% | 123,906 | +2.236% |
| 2025-08-05 | 39.17 | 39.51 | 38.95 | 39.36 | +0.357% | 54,458 | -1.270% |
| 2025-08-04 | 38.59 | 39.32 | 38.40 | 39.22 | +1.606% | 71,021 | -0.918% |
| 2025-08-01 | 39.00 | 39.08 | 38.50 | 38.60 | -0.490% | 68,343 | +0.674% |
| 2025-07-31 | 38.74 | 39.07 | 38.47 | 38.79 | +0.129% | 93,000 | +0.180% |
| 2025-07-30 | 40.19 | 40.27 | 38.49 | 38.74 | -3.584% | 88,491 | +0.310% |
| 2025-07-29 | 40.95 | 41.06 | 39.62 | 40.18 | -1.856% | 82,780 | -3.285% |
| 2025-07-28 | 41.22 | 41.48 | 40.85 | 40.94 | -0.631% | 54,979 | -5.081% |
| 2025-07-25 | 41.99 | 41.99 | 41.05 | 41.20 | -1.080% | 51,645 | -5.680% |
| 2025-07-24 | 41.57 | 41.90 | 41.50 | 41.65 | -0.454% | 46,156 | -6.699% |
| 2025-07-23 | 41.41 | 41.88 | 41.06 | 41.84 | +1.234% | 52,822 | -7.122% |
| 2025-07-22 | 40.97 | 41.62 | 40.97 | 41.33 | +1.150% | 64,363 | -5.976% |
| 2025-07-21 | 40.63 | 41.14 | 40.63 | 40.86 | +0.814% | 72,799 | -4.895% |
| 2025-07-18 | 40.79 | 40.84 | 40.24 | 40.53 | -0.393% | 49,231 | -4.120% |
| 2025-07-17 | 41.10 | 41.47 | 40.55 | 40.69 | -1.358% | 77,991 | -4.497% |
| 2025-07-16 | 40.96 | 41.56 | 40.63 | 41.25 | +1.004% | 69,951 | -5.794% |
| 2025-07-15 | 41.56 | 41.69 | 40.82 | 40.84 | -1.732% | 60,607 | -4.848% |
| 2025-07-14 | 40.65 | 41.63 | 40.65 | 41.56 | +1.788% | 50,989 | -6.497% |
| 2025-07-11 | 40.76 | 41.06 | 40.30 | 40.83 | -0.560% | 49,439 | -4.825% |
| 2025-07-10 | 41.00 | 41.48 | 40.87 | 41.06 | +0.367% | 51,477 | -5.358% |
| 2025-07-09 | 41.07 | 41.12 | 40.42 | 40.91 | +0.171% | 43,984 | -5.011% |
| 2025-07-08 | 41.00 | 41.30 | 40.70 | 40.84 | -0.171% | 56,702 | -4.848% |
| 2025-07-07 | 41.20 | 41.60 | 40.65 | 40.91 | -0.920% | 65,318 | -5.011% |
| 2025-07-03 | 41.16 | 41.50 | 40.81 | 41.29 | +0.146% | 34,913 | -5.885% |
| 2025-07-02 | 40.64 | 41.30 | 40.34 | 41.23 | +1.727% | 62,947 | -5.748% |
| 2025-07-01 | 40.01 | 40.90 | 39.90 | 40.53 | +1.401% | 80,715 | -4.120% |
| 2025-06-30 | 39.96 | 40.12 | 39.40 | 39.97 | 0.000% | 67,334 | -2.777% |
| 2025-06-27 | 40.28 | 40.72 | 39.64 | 39.97 | -0.349% | 129,409 | -2.777% |
| 2025-06-26 | 39.89 | 40.20 | 39.55 | 40.11 | +0.779% | 75,141 | -3.116% |
| 2025-06-25 | 40.64 | 40.70 | 39.60 | 39.80 | -2.403% | 71,403 | -2.362% |
| 2025-06-24 | 40.99 | 41.19 | 40.55 | 40.78 | -0.537% | 67,554 | -4.708% |
| 2025-06-23 | 40.78 | 41.27 | 40.16 | 41.00 | -1.229% | 74,291 | -5.220% |
| 2025-06-20 | 41.47 | 41.95 | 41.16 | 41.51 | +0.728% | 168,395 | -6.384% |
| 2025-06-18 | 41.00 | 41.49 | 40.87 | 41.21 | +0.121% | 64,060 | -5.702% |
| 2025-06-17 | 40.90 | 41.46 | 40.73 | 41.16 | +0.660% | 56,990 | -5.588% |
| 2025-06-16 | 41.17 | 41.31 | 40.41 | 40.89 | +0.073% | 62,477 | -4.965% |
| 2025-06-13 | 40.91 | 40.92 | 40.38 | 40.86 | -0.753% | 51,155 | -4.895% |
| 2025-06-12 | 40.21 | 41.26 | 40.18 | 41.17 | +2.464% | 81,440 | -5.611% |
| 2025-06-11 | 41.15 | 41.15 | 40.00 | 40.18 | -1.784% | 49,003 | -3.285% |
| 2025-06-10 | 40.58 | 41.00 | 40.50 | 40.91 | +0.938% | 37,732 | -5.011% |
| 2025-06-09 | 40.37 | 40.73 | 40.00 | 40.53 | +0.671% | 38,653 | -4.120% |
| 2025-06-06 | 40.31 | 40.56 | 39.95 | 40.26 | +0.826% | 45,726 | -3.477% |
| 2025-06-05 | 40.44 | 40.44 | 39.86 | 39.93 | -1.310% | 42,639 | -2.680% |
| 2025-06-04 | 40.73 | 40.75 | 40.15 | 40.46 | -0.639% | 50,366 | -3.955% |
| 2025-06-03 | 40.37 | 41.00 | 39.87 | 40.72 | +1.445% | 53,159 | -4.568% |
| 2025-06-02 | 39.68 | 40.23 | 39.09 | 40.14 | +1.083% | 74,529 | -3.189% |
| 2025-05-30 | 39.44 | 39.94 | 39.37 | 39.71 | +0.685% | 65,106 | -2.141% |
| 2025-05-29 | 38.82 | 39.49 | 38.82 | 39.44 | +1.597% | 41,985 | -1.471% |
| 2025-05-28 | 39.00 | 39.33 | 38.14 | 38.82 | 0.000% | 33,803 | +0.103% |