Dark

XHR
Xenia Hotels & Resorts, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

18.20USD+0.719%(+0.13)822,938

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

18.01USD-0.332%(-0.06)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

18.20USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.3100	18.4300	18.0800	18.2000	+0.719%	822,938	0.000%
2026-10-01	17.9700	18.1800	17.7716	18.0700	+0.055%	1,064,395	+0.719%
2026-09-30	18.0500	18.3900	17.9408	18.0600	-1.473%	921,254	+0.775%
2026-09-29	18.4100	18.5200	18.0600	18.3300	-0.489%	817,689	-0.709%
2026-09-28	17.9900	18.5050	17.9900	18.4200	+1.376%	724,741	-1.194%
2026-09-25	17.9800	18.1750	17.7800	18.1700	+1.339%	1,016,225	+0.165%
2026-09-24	17.6100	18.0300	17.6100	17.9300	+0.617%	788,400	+1.506%
2026-09-23	17.8000	17.9100	17.5601	17.8200	-0.391%	1,055,609	+2.132%
2026-09-22	18.0500	18.2350	17.7000	17.8900	+0.168%	760,285	+1.733%
2026-09-21	17.7600	17.8900	17.5750	17.8600	+0.790%	993,738	+1.904%
2026-09-18	17.5600	17.7200	17.3800	17.7200	+0.397%	2,836,632	+2.709%
2026-09-17	17.3600	17.8350	17.3600	17.6500	+0.627%	756,366	+3.116%
2026-09-16	17.5400	17.7350	17.1300	17.5400	+0.286%	859,932	+3.763%
2026-09-15	17.5700	17.7100	17.3500	17.4900	-0.907%	962,453	+4.059%
2026-09-14	17.5800	17.6750	17.4600	17.6500	+0.057%	914,967	+3.116%
2026-09-11	17.7800	17.9500	17.5900	17.6400	+0.227%	618,303	+3.175%
2026-09-10	17.4600	17.8700	17.4600	17.6000	-0.227%	858,624	+3.409%
2026-09-09	17.5200	17.7100	17.4500	17.6400	-0.339%	1,015,774	+3.175%
2026-09-08	17.8200	17.9873	17.5819	17.7000	-1.503%	674,764	+2.825%
2026-09-04	18.1000	18.2750	17.9300	17.9700	-0.992%	515,390	+1.280%
2026-09-03	18.6400	18.6400	18.1200	18.1500	-1.573%	589,906	+0.275%
2026-09-02	18.1100	18.5900	18.1000	18.4400	+0.820%	733,293	-1.302%
2026-09-01	18.2500	18.6150	18.1650	18.2900	-2.453%	852,257	-0.492%
2026-08-31	19.4200	19.4200	18.6650	18.7500	-3.649%	1,113,091	-2.933%
2026-08-28	19.4200	19.4900	19.2000	19.4600	+0.829%	620,421	-6.475%
2026-08-27	19.1400	19.3850	19.1100	19.3000	0.000%	441,296	-5.699%
2026-08-26	19.6100	19.7300	19.2200	19.3000	-1.931%	830,237	-5.699%
2026-08-25	19.7600	19.8200	19.5600	19.6800	+0.102%	447,354	-7.520%
2026-08-24	19.5100	19.7250	19.4100	19.6600	+1.236%	402,954	-7.426%
2026-08-21	19.4600	19.5600	19.2100	19.4200	+0.155%	627,810	-6.282%
2026-08-20	19.3000	19.5662	19.2700	19.3900	-0.154%	1,073,875	-6.137%
2026-08-19	19.5000	19.6450	19.3600	19.4200	+0.778%	755,709	-6.282%
2026-08-18	19.0300	19.3400	19.0200	19.2700	+1.049%	389,688	-5.553%
2026-08-17	19.0000	19.0900	18.8900	19.0700	-0.470%	441,753	-4.562%
2026-08-14	19.0000	19.4410	19.0000	19.1600	+0.577%	532,428	-5.010%
2026-08-13	18.9200	19.1250	18.7600	19.0500	+1.330%	498,157	-4.462%
2026-08-12	18.5700	18.9000	18.5700	18.8000	+0.804%	645,581	-3.191%
2026-08-11	19.0000	19.1100	18.6100	18.6500	-1.271%	470,033	-2.413%
2026-08-10	19.3300	19.3300	18.7000	18.8900	-2.679%	668,635	-3.653%
2026-08-07	19.7100	19.8100	19.3600	19.4100	-1.622%	842,976	-6.234%
2026-08-06	20.3500	20.3900	19.7300	19.7300	-3.568%	717,671	-7.755%
2026-08-05	20.3700	20.5999	20.2114	20.4600	+0.098%	801,314	-11.046%
2026-08-04	20.4500	20.6400	20.2700	20.4400	-0.293%	733,505	-10.959%
2026-08-03	20.6300	21.0700	20.3400	20.5000	-0.389%	878,641	-11.220%
2026-07-31	20.1200	20.6900	20.0000	20.5800	+2.490%	1,200,479	-11.565%
2026-07-30	20.8500	21.3150	19.8000	20.0800	-7.974%	1,441,973	-9.363%
2026-07-29	21.9350	22.0600	21.6605	21.8200	0.000%	988,970	-16.590%
2026-07-28	21.7400	21.8300	21.2100	21.8200	+0.785%	494,172	-16.590%
2026-07-27	21.3300	21.7900	21.3300	21.6500	+0.745%	624,960	-15.935%
2026-07-24	21.1150	21.6600	21.0400	21.4900	+2.187%	474,503	-15.309%
2026-07-23	21.2100	21.3200	20.8850	21.0300	-1.314%	709,144	-13.457%
2026-07-22	21.4500	21.4900	21.2800	21.3100	-0.560%	522,020	-14.594%
2026-07-21	21.1800	21.4400	20.9950	21.4300	+1.564%	557,450	-15.072%
2026-07-20	21.1100	21.3100	20.9600	21.1000	+0.476%	496,920	-13.744%
2026-07-17	20.5500	21.0300	20.4200	21.0000	+1.205%	495,062	-13.333%
2026-07-16	20.6000	20.9654	20.6000	20.7500	+0.728%	562,715	-12.289%
2026-07-15	20.3700	20.8650	20.3700	20.6000	+1.578%	422,242	-11.650%
2026-07-14	20.1800	20.3600	20.0050	20.2800	+1.400%	717,184	-10.256%
2026-07-13	20.1700	20.3600	19.9150	20.0000	-0.843%	412,276	-9.000%
2026-07-10	20.2300	20.4800	20.1200	20.1700	0.000%	583,917	-9.767%
2026-07-09	20.0000	20.4272	19.8850	20.1700	+1.972%	412,498	-9.767%
2026-07-08	20.0800	20.2100	19.6650	19.7800	-2.224%	690,338	-7.988%
2026-07-07	20.2400	20.3700	20.0200	20.2300	+0.248%	725,155	-10.035%
2026-07-06	20.3200	20.4600	20.1600	20.1800	-0.835%	684,909	-9.812%
2026-07-02	19.9700	20.3650	19.9050	20.3500	+2.261%	760,876	-10.565%
2026-07-01	20.1600	20.2750	19.7900	19.9000	-2.259%	1,301,205	-8.543%
2026-06-30	20.0300	20.6500	20.0300	20.3600	-1.309%	849,676	-10.609%
2026-06-29	20.7000	20.7900	20.5100	20.6300	-0.865%	1,124,723	-11.779%
2026-06-26	20.3500	20.8300	20.2900	20.8100	+2.010%	2,566,477	-12.542%
2026-06-25	20.2400	20.5400	20.0400	20.4000	+0.890%	597,942	-10.784%
2026-06-24	20.1000	20.2300	19.8800	20.2200	+0.949%	808,772	-9.990%
2026-06-23	20.0300	20.3750	19.9900	20.0300	-0.348%	856,007	-9.136%
2026-06-22	19.8800	20.3950	19.8800	20.1000	+0.400%	857,811	-9.453%
2026-06-18	19.9000	20.2000	19.7950	20.0200	+2.509%	2,388,367	-9.091%
2026-06-17	19.5200	19.8850	19.3300	19.5300	-0.357%	1,023,527	-6.810%
2026-06-16	19.2000	19.6200	19.0900	19.6000	+2.457%	1,085,492	-7.143%
2026-06-15	19.7500	19.7500	19.0000	19.1300	-1.645%	1,655,988	-4.861%
2026-06-12	19.4800	19.5900	19.3800	19.4500	+1.144%	717,876	-6.427%
2026-06-11	18.7900	19.2300	18.7500	19.2300	+4.171%	814,883	-5.356%
2026-06-10	18.6000	18.7099	18.4250	18.4600	-0.054%	682,324	-1.408%
2026-06-09	18.5600	18.6600	18.1700	18.4700	+0.764%	1,005,565	-1.462%
2026-06-08	18.5500	18.7300	18.3200	18.3300	-0.326%	1,178,136	-0.709%
2026-06-05	18.2800	18.5800	18.2200	18.3900	+0.547%	813,487	-1.033%
2026-06-04	17.9500	18.3700	17.8100	18.2900	+2.984%	976,914	-0.492%
2026-06-03	17.5900	17.8990	17.5500	17.7600	0.000%	1,262,274	+2.477%
2026-06-02	17.3750	17.9600	17.3750	17.7600	+1.370%	748,528	+2.477%
2026-06-01	17.2800	17.5800	17.2300	17.5200	+0.864%	652,056	+3.881%
2026-05-29	17.6100	17.6400	17.3300	17.3700	-1.026%	958,922	+4.778%
2026-05-28	17.3500	17.7500	17.2100	17.5500	+0.688%	689,704	+3.704%
2026-05-27	17.4200	17.6100	17.3300	17.4300	+0.519%	631,449	+4.418%
2026-05-26	16.9400	17.3400	16.8600	17.3400	+3.092%	541,968	+4.960%
2026-05-22	16.9200	16.9750	16.8100	16.8200	-0.591%	539,941	+8.205%
2026-05-21	16.7900	16.9700	16.5400	16.9200	+0.118%	414,257	+7.565%
2026-05-20	16.4200	16.9100	16.3650	16.9000	+3.112%	409,142	+7.692%
2026-05-19	16.3700	16.5900	16.1100	16.3900	+0.122%	562,588	+11.043%
2026-05-18	16.0600	16.5000	15.9100	16.3700	+2.891%	867,822	+11.179%
2026-05-15	16.2400	16.3000	15.8100	15.9100	-2.988%	1,226,988	+14.393%
2026-05-14	16.5200	16.6850	16.3550	16.4000	+0.244%	548,645	+10.976%
2026-05-13	16.2300	16.5600	16.2300	16.3600	-0.426%	573,713	+11.247%
2026-05-12	16.5600	16.5950	16.2500	16.4300	-1.024%	485,527	+10.773%
2026-05-11	17.0900	17.0900	16.5550	16.6000	-2.525%	457,594	+9.639%
2026-05-08	16.8600	17.1300	16.8300	17.0300	+1.068%	568,082	+6.870%
2026-05-07	16.8000	17.0750	16.7400	16.8500	+0.657%	692,787	+8.012%
2026-05-06	17.0500	17.0500	16.6500	16.7400	+0.060%	758,062	+8.722%
2026-05-05	16.1100	16.7750	16.0050	16.7300	+4.890%	812,623	+8.787%
2026-05-04	16.7900	16.7900	15.9200	15.9500	-4.548%	822,747	+14.107%
2026-05-01	16.4100	17.2300	16.1900	16.7100	+2.704%	1,011,660	+8.917%
2026-04-30	16.1300	16.3200	15.9700	16.2700	+1.245%	688,741	+11.862%
2026-04-29	16.0100	16.1800	15.8000	16.0700	-0.310%	1,205,715	+13.255%
2026-04-28	16.1700	16.2600	15.9000	16.1200	+0.249%	772,794	+12.903%
2026-04-27	16.0400	16.2700	15.9800	16.0800	0.000%	890,688	+13.184%
2026-04-24	15.9600	16.1500	15.9300	16.0800	-0.062%	1,654,236	+13.184%
2026-04-23	16.0400	16.1900	15.9450	16.0900	+0.815%	662,981	+13.114%
2026-04-22	16.3500	16.3500	15.9100	15.9600	-1.845%	550,342	+14.035%
2026-04-21	16.4400	16.6400	16.2050	16.2600	-1.095%	477,582	+11.931%
2026-04-20	16.1600	16.4800	16.1600	16.4400	+1.169%	343,448	+10.706%
2026-04-17	16.0700	16.3950	16.0300	16.2500	+2.718%	853,294	+12.000%
2026-04-16	15.8600	15.9900	15.7600	15.8200	-0.877%	575,653	+15.044%
2026-04-15	16.2100	16.3200	15.7800	15.9600	-2.086%	1,143,238	+14.035%
2026-04-14	16.0900	16.3300	16.0500	16.3000	+1.242%	1,151,143	+11.656%
2026-04-13	15.7900	16.1100	15.6600	16.1000	+1.513%	812,291	+13.043%
2026-04-10	15.7300	15.9800	15.6400	15.8600	+1.732%	578,837	+14.754%
2026-04-09	15.1200	15.7050	15.1200	15.5900	+2.701%	619,388	+16.742%
2026-04-08	14.9000	15.2750	14.9000	15.1800	+3.547%	741,908	+19.895%
2026-04-07	14.6700	14.8550	14.5700	14.6600	-0.408%	526,088	+24.147%
2026-04-06	14.6800	14.7350	14.5000	14.7200	-0.608%	510,835	+23.641%
2026-04-02	14.4900	14.8300	14.4000	14.8100	+1.230%	621,029	+22.890%
2026-04-01	14.9300	14.9300	14.6200	14.6300	-1.349%	589,848	+24.402%
2026-03-31	14.8000	14.9400	14.5600	14.8300	+1.160%	576,510	+22.724%
2026-03-30	14.7600	14.8000	14.5600	14.6600	+0.205%	553,125	+24.147%
2026-03-27	15.0100	15.0100	14.5800	14.6300	-3.177%	541,695	+24.402%
2026-03-26	14.9500	15.3150	14.9500	15.1100	+0.599%	534,865	+20.450%
2026-03-25	14.9500	15.0500	14.7450	15.0200	+1.831%	552,035	+21.172%
2026-03-24	14.5900	14.9300	14.5650	14.7500	0.000%	571,813	+23.390%
2026-03-23	14.6000	14.9800	14.6000	14.7500	+3.364%	748,487	+23.390%
2026-03-20	14.7300	14.7300	14.1900	14.2700	-3.057%	1,406,649	+27.540%
2026-03-19	14.3800	14.8300	14.3800	14.7200	+0.891%	525,913	+23.641%
2026-03-18	14.3600	14.7900	14.3600	14.5900	+0.621%	529,148	+24.743%
2026-03-17	14.6300	14.6800	14.4500	14.5000	+0.625%	465,710	+25.517%
2026-03-16	14.4100	14.6300	14.3700	14.4100	+1.766%	355,501	+26.301%
2026-03-13	14.5000	14.5700	14.1200	14.1600	-1.461%	475,147	+28.531%
2026-03-12	14.6300	14.6800	14.3300	14.3700	-2.905%	455,985	+26.653%
2026-03-11	14.7800	14.9000	14.6355	14.8000	-0.738%	442,619	+22.973%
2026-03-10	14.8000	15.2000	14.7500	14.9100	-0.401%	450,274	+22.066%
2026-03-09	14.9100	15.0200	14.4500	14.9700	-0.795%	566,150	+21.576%
2026-03-06	15.1500	15.4200	14.8300	15.0900	-2.393%	593,295	+20.610%
2026-03-05	15.5000	15.5350	15.2550	15.4600	-1.277%	576,341	+17.723%
2026-03-04	15.3700	15.6900	15.2500	15.6600	+2.959%	669,423	+16.220%
2026-03-03	14.8400	15.2700	14.5800	15.2100	+0.198%	727,261	+19.658%
2026-03-02	15.1000	15.2900	14.8700	15.1800	-0.654%	625,622	+19.895%
2026-02-27	15.8000	16.1000	15.1700	15.2800	-4.321%	1,188,054	+19.110%
2026-02-26	15.4500	15.9800	15.4400	15.9700	+3.769%	1,838,287	+13.964%
2026-02-25	15.7600	15.8450	15.2700	15.3900	-1.975%	1,343,625	+18.259%
2026-02-24	16.4800	16.4800	15.5700	15.7000	-1.382%	761,358	+15.924%
2026-02-23	16.1800	16.1800	15.7700	15.9200	-1.118%	786,426	+14.322%
2026-02-20	15.7700	16.1150	15.6150	16.1000	+1.641%	497,539	+13.043%
2026-02-19	15.6300	15.8700	15.6157	15.8400	+0.892%	580,334	+14.899%
2026-02-18	15.8400	15.9450	15.6900	15.7000	-1.320%	461,241	+15.924%
2026-02-17	15.7700	15.9300	15.6050	15.9100	+1.144%	386,322	+14.393%
2026-02-13	15.6000	15.8450	15.3200	15.7300	+1.615%	466,148	+15.702%
2026-02-12	16.0300	16.2250	15.2800	15.4800	-2.947%	879,084	+17.571%
2026-02-11	16.0900	16.1400	15.9200	15.9500	-0.188%	512,664	+14.107%
2026-02-10	15.6100	16.0100	15.5700	15.9800	+2.305%	596,585	+13.892%
2026-02-09	15.5400	15.7200	15.4100	15.6200	+0.386%	539,446	+16.517%
2026-02-06	15.4000	15.6500	15.2650	15.5600	+1.567%	526,760	+16.967%
2026-02-05	15.5100	15.5800	15.1400	15.3200	-1.161%	540,641	+18.799%
2026-02-04	15.1400	15.5400	15.1150	15.5000	+3.333%	641,095	+17.419%
2026-02-03	14.9100	15.2200	14.8700	15.0000	+0.604%	519,606	+21.333%
2026-02-02	14.8200	15.0500	14.8100	14.9100	+1.085%	604,655	+22.066%
2026-01-30	14.6700	14.9100	14.5800	14.7500	-0.270%	734,331	+23.390%
2026-01-29	14.6700	14.8800	14.5650	14.7900	+1.860%	600,896	+23.056%
2026-01-28	14.9500	15.1613	14.4900	14.5200	-2.354%	702,744	+25.344%
2026-01-27	15.0700	15.0700	14.7000	14.8700	-1.393%	727,951	+22.394%
2026-01-26	15.1700	15.2500	15.0000	15.0800	-0.789%	778,296	+20.690%
2026-01-23	15.2100	15.3300	14.9700	15.2000	-0.589%	1,212,399	+19.737%
2026-01-22	15.3100	15.6050	15.2200	15.2900	+0.460%	1,258,446	+19.032%
2026-01-21	14.6500	15.2700	14.6500	15.2200	+4.749%	1,382,669	+19.580%
2026-01-20	14.4900	14.6399	14.3700	14.5300	-0.954%	830,824	+25.258%
2026-01-16	14.8200	14.8200	14.5800	14.6700	-1.345%	789,027	+24.063%
2026-01-15	14.7000	14.9499	14.5600	14.8700	+1.780%	762,104	+22.394%
2026-01-14	14.7400	14.7500	14.4300	14.6100	-0.949%	884,418	+24.572%
2026-01-13	14.9500	15.1000	14.7300	14.7500	-0.740%	575,271	+23.390%
2026-01-12	15.0500	15.1000	14.7300	14.8600	-0.668%	758,830	+22.476%
2026-01-09	15.0600	15.3000	14.7650	14.9600	0.000%	700,981	+21.658%
2026-01-08	14.6500	15.1400	14.6500	14.9600	+1.493%	790,494	+21.658%
2026-01-07	14.7900	14.7900	14.5450	14.7400	-0.271%	908,766	+23.474%
2026-01-06	14.2700	14.7900	14.2000	14.7800	+2.710%	1,214,194	+23.139%
2026-01-05	14.2800	14.7300	14.1400	14.3900	+0.349%	1,414,459	+26.477%
2026-01-02	14.1600	14.4400	13.9150	14.3400	+1.414%	967,458	+26.918%
2025-12-31	14.3500	14.3500	14.0650	14.1400	-2.213%	1,044,128	+28.713%
2025-12-30	14.6700	14.7150	14.4500	14.4600	-1.230%	1,654,943	+25.864%
2025-12-29	14.8000	14.8099	14.5800	14.6400	-0.678%	500,016	+24.317%
2025-12-26	14.7200	14.8000	14.6150	14.7400	-0.068%	355,031	+23.474%
2025-12-24	14.6300	14.7700	14.5500	14.7500	+1.444%	417,362	+23.390%
2025-12-23	14.7900	14.8400	14.5400	14.5400	-2.088%	689,263	+25.172%
2025-12-22	14.9600	15.0400	14.8300	14.8500	-0.868%	680,135	+22.559%
2025-12-19	14.9900	15.1100	14.9400	14.9800	-0.729%	3,180,111	+21.495%
2025-12-18	15.2300	15.3100	14.9900	15.0900	-0.330%	907,967	+20.610%
2025-12-17	14.9400	15.2800	14.9050	15.1400	+1.475%	797,525	+20.211%
2025-12-16	14.8700	15.0000	14.7100	14.9200	+0.404%	1,169,721	+21.984%
2025-12-15	14.8000	14.9300	14.5100	14.8600	+1.157%	1,129,684	+22.476%
2025-12-12	14.6200	14.7350	14.4800	14.6900	+1.171%	1,108,654	+23.894%
2025-12-11	14.0900	14.6350	13.9800	14.5200	+2.979%	962,526	+25.344%
2025-12-10	13.8100	14.2500	13.7101	14.1000	+2.248%	1,199,899	+29.078%
2025-12-09	13.6200	13.8400	13.5400	13.7900	+1.846%	900,308	+31.980%
2025-12-08	13.5700	13.7000	13.4200	13.5400	+0.296%	790,130	+34.417%
2025-12-05	13.4500	13.5900	13.4200	13.5000	+0.297%	550,743	+34.815%
2025-12-04	13.6500	13.7350	13.4400	13.4600	-2.109%	644,487	+35.215%
2025-12-03	13.7000	13.8200	13.5890	13.7500	+0.512%	483,797	+32.364%
2025-12-02	13.8700	13.8700	13.6000	13.6800	-0.364%	629,486	+33.041%
2025-12-01	13.8500	13.9800	13.6350	13.7300	-1.788%	497,118	+32.556%
2025-11-28	14.0300	14.0350	13.9100	13.9800	-0.143%	279,410	+30.186%
2025-11-26	14.1800	14.2350	14.0000	14.0000	-0.285%	820,776	+30.000%
2025-11-25	13.9300	14.1600	13.9200	14.0400	+1.665%	749,448	+29.630%
2025-11-24	13.9100	13.9600	13.7400	13.8100	-0.790%	1,140,586	+31.789%
2025-11-21	13.5100	14.0500	13.5100	13.9200	+3.803%	808,203	+30.747%
2025-11-20	13.7600	13.9600	13.3850	13.4100	-1.542%	979,895	+35.720%
2025-11-19	13.6600	13.8000	13.5900	13.6200	-0.511%	1,039,373	+33.627%
2025-11-18	13.4500	13.7900	13.4400	13.6900	+1.108%	920,118	+32.944%
2025-11-17	13.9600	14.0100	13.5200	13.5400	-3.698%	1,204,640	+34.417%
2025-11-14	13.8000	14.0750	13.7400	14.0600	+1.663%	1,006,495	+29.445%
2025-11-13	13.7900	13.9600	13.7050	13.8300	-0.144%	897,660	+31.598%
2025-11-12	13.8300	14.0500	13.5000	13.8500	+0.145%	932,158	+31.408%
2025-11-11	13.8200	13.9850	13.7900	13.8300	+0.072%	826,533	+31.598%
2025-11-10	13.6300	13.9350	13.4850	13.8200	+1.692%	1,018,998	+31.693%
2025-11-07	13.0700	13.6300	12.8650	13.5900	+4.138%	1,139,329	+33.922%
2025-11-06	12.7900	13.0550	12.7400	13.0500	+1.794%	1,293,809	+39.464%
2025-11-05	12.5100	12.9300	12.5100	12.8200	+2.314%	937,086	+41.966%
2025-11-04	12.4700	12.7000	12.3100	12.5300	-0.477%	1,097,495	+45.251%
2025-11-03	12.2200	12.6350	12.0500	12.5900	+2.358%	1,762,124	+44.559%
2025-10-31	12.3100	12.5000	11.7500	12.3000	-3.454%	1,633,148	+47.967%
2025-10-30	12.7900	13.0100	12.6800	12.7400	-0.856%	941,970	+42.857%
2025-10-29	12.7700	13.0100	12.6950	12.8500	0.000%	1,144,945	+41.634%
2025-10-28	12.9000	13.0435	12.8100	12.8500	-1.154%	503,531	+41.634%
2025-10-27	13.1300	13.2750	12.9250	13.0000	-0.307%	704,976	+40.000%
2025-10-24	13.3100	13.3100	13.0300	13.0400	-1.062%	1,188,216	+39.571%
2025-10-23	13.4200	13.4300	13.1550	13.1800	-2.007%	445,780	+38.088%
2025-10-22	13.3900	13.6600	13.3300	13.4500	+0.900%	618,135	+35.316%
2025-10-21	13.2800	13.5350	13.2700	13.3300	+0.377%	457,915	+36.534%
2025-10-20	13.1100	13.3000	13.0050	13.2800	+1.919%	463,700	+37.048%
2025-10-17	12.8600	13.0500	12.7950	13.0300	+1.008%	377,979	+39.678%
2025-10-16	13.0600	13.1100	12.7500	12.9000	-1.225%	502,574	+41.085%
2025-10-15	12.9400	13.1300	12.8118	13.0600	+1.952%	568,678	+39.357%
2025-10-14	12.5200	12.9050	12.4300	12.8100	+0.866%	572,924	+42.077%
2025-10-13	12.5800	12.7100	12.4500	12.7000	+2.172%	428,784	+43.307%
2025-10-10	12.6900	12.7550	12.4200	12.4300	-1.972%	608,158	+46.420%
2025-10-09	12.8100	12.9425	12.5650	12.6800	-1.015%	607,348	+43.533%
2025-10-08	12.9700	13.0400	12.7300	12.8100	-0.543%	613,356	+42.077%
2025-10-07	13.1900	13.3250	12.8550	12.8800	-2.498%	907,031	+41.304%
2025-10-06	13.3600	13.4150	13.1150	13.2100	-1.123%	1,260,749	+37.774%
2025-10-03	13.6400	13.8000	13.3500	13.3600	-1.692%	733,450	+36.228%
2025-10-02	13.6100	13.6900	13.4600	13.5900	+0.147%	609,717	+33.922%
2025-10-01	13.5700	13.7700	13.5600	13.5700	-1.093%	638,954	+34.119%
2025-09-30	14.0400	14.0600	13.6050	13.7200	-3.312%	739,187	+32.653%
2025-09-29	14.4100	14.4100	14.1300	14.1900	-1.184%	706,234	+28.259%
2025-09-26	14.2400	14.4050	14.1650	14.3600	+0.843%	428,905	+26.741%
2025-09-25	14.3100	14.3600	14.1450	14.2400	-1.042%	691,000	+27.809%
2025-09-24	14.4100	14.4550	14.3050	14.3900	-0.415%	560,643	+26.477%
2025-09-23	14.4700	14.6100	14.4000	14.4500	+0.069%	565,453	+25.952%
2025-09-22	14.7600	14.7600	14.4000	14.4400	-2.300%	602,354	+26.039%
2025-09-19	14.8700	14.8700	14.6209	14.7800	-0.337%	2,707,771	+23.139%
2025-09-18	14.6800	14.8850	14.6200	14.8300	+1.854%	727,398	+22.724%
2025-09-17	14.7200	14.9600	14.4400	14.5600	-0.682%	665,190	+25.000%
2025-09-16	14.7200	14.7600	14.4600	14.6600	-0.812%	722,956	+24.147%
2025-09-15	14.7700	14.8500	14.5800	14.7800	+0.408%	759,090	+23.139%
2025-09-12	14.6700	14.7900	14.5800	14.7200	+0.204%	685,216	+23.641%
2025-09-11	14.5100	14.7400	14.4500	14.6900	+1.731%	599,480	+23.894%
2025-09-10	14.2600	14.4450	14.2600	14.4400	+0.697%	731,100	+26.039%
2025-09-09	14.2100	14.3650	14.0500	14.3400	+0.280%	770,598	+26.918%
2025-09-08	14.3500	14.4250	14.1300	14.3000	-0.763%	1,050,342	+27.273%
2025-09-05	14.6600	14.8100	14.2500	14.4100	-1.571%	734,613	+26.301%
2025-09-04	14.3100	14.6600	14.2100	14.6400	+2.521%	985,045	+24.317%
2025-09-03	14.0400	14.3250	14.0300	14.2800	+0.847%	768,312	+27.451%
2025-09-02	14.0900	14.1700	13.9000	14.1600	+0.212%	1,921,561	+28.531%
2025-08-29	14.1700	14.2000	13.9000	14.1300	-0.282%	690,934	+28.804%
2025-08-28	14.3400	14.3400	14.0400	14.1700	-0.701%	1,476,292	+28.440%
2025-08-27	13.9600	14.3250	13.9600	14.2700	+2.367%	638,618	+27.540%
2025-08-26	13.8900	14.0650	13.7800	13.9400	+0.288%	1,065,440	+30.560%
2025-08-25	14.0300	14.1300	13.8950	13.9000	-1.348%	602,289	+30.935%
2025-08-22	13.4500	14.1200	13.4450	14.0900	+5.860%	1,049,972	+29.170%
2025-08-21	13.1800	13.3600	13.1600	13.3100	+0.150%	503,921	+36.739%
2025-08-20	13.3000	13.4000	13.2400	13.2900	-0.598%	491,904	+36.945%
2025-08-19	13.2000	13.3850	13.1500	13.3700	+1.750%	462,811	+36.126%
2025-08-18	13.1000	13.2750	13.0500	13.1400	+0.459%	487,212	+38.508%
2025-08-15	13.4000	13.4000	13.0050	13.0800	-2.096%	1,175,973	+39.144%
2025-08-14	13.3800	13.3950	13.1500	13.3600	-1.110%	754,369	+36.228%
2025-08-13	13.2000	13.5250	13.1000	13.5100	+2.816%	985,198	+34.715%
2025-08-12	12.7200	13.1400	12.6350	13.1400	+4.701%	966,549	+38.508%
2025-08-11	12.5200	12.6600	12.3950	12.5500	+0.160%	1,395,233	+45.020%
2025-08-08	12.9300	12.9500	12.4900	12.5300	-1.956%	1,615,652	+45.251%
2025-08-07	12.9100	12.9100	12.5700	12.7800	+0.393%	1,778,070	+42.410%
2025-08-06	12.7500	12.8100	12.5850	12.7300	-0.157%	1,231,092	+42.969%
2025-08-05	12.8300	12.8750	12.6650	12.7500	-0.313%	1,720,084	+42.745%
2025-08-04	12.5300	12.8350	12.3500	12.7900	+2.484%	1,302,095	+42.299%
2025-08-01	13.2700	13.2700	12.0100	12.4800	-1.810%	1,712,587	+45.833%
2025-07-31	12.5400	12.7500	12.4300	12.7100	+0.158%	1,945,129	+43.194%
2025-07-30	13.1600	13.1900	12.5950	12.6900	-2.833%	881,491	+43.420%
2025-07-29	13.2700	13.2800	12.9700	13.0600	-0.305%	1,240,216	+39.357%
2025-07-28	13.3400	13.3400	13.0900	13.1000	-1.132%	663,321	+38.931%
2025-07-25	13.2100	13.3600	13.1500	13.2500	+1.068%	944,397	+37.358%
2025-07-24	13.2600	13.3350	13.1100	13.1100	-1.724%	1,278,250	+38.825%
2025-07-23	13.3200	13.3750	13.1300	13.3400	+1.137%	897,107	+36.432%
2025-07-22	12.7600	13.2200	12.7600	13.1900	+3.208%	1,278,176	+37.983%
2025-07-21	12.8300	13.0600	12.7150	12.7800	+0.314%	649,998	+42.410%
2025-07-18	12.8900	12.9300	12.6100	12.7400	-0.391%	1,000,508	+42.857%
2025-07-17	12.9300	13.1300	12.7900	12.7900	-1.388%	1,134,533	+42.299%
2025-07-16	13.0000	13.1400	12.8300	12.9700	-0.077%	1,156,575	+40.324%
2025-07-15	13.2700	13.3100	12.9700	12.9800	-2.112%	1,068,560	+40.216%
2025-07-14	13.1500	13.2600	13.0050	13.2600	+0.837%	1,244,999	+37.255%
2025-07-11	13.0900	13.2100	12.9600	13.1500	-0.830%	1,297,300	+38.403%
2025-07-10	12.9400	13.3400	12.9400	13.2600	+2.711%	3,242,189	+37.255%
2025-07-09	13.1500	13.1800	12.8450	12.9100	-1.450%	937,664	+40.976%
2025-07-08	12.8800	13.2000	12.8500	13.1000	+1.708%	1,300,166	+38.931%
2025-07-07	13.1100	13.3000	12.7650	12.8800	-2.424%	1,517,509	+41.304%
2025-07-03	13.2600	13.3450	13.0600	13.2000	+0.228%	391,335	+37.879%
2025-07-02	13.0000	13.2250	12.9800	13.1700	+1.230%	1,059,646	+38.193%
2025-07-01	12.4900	13.2000	12.4900	13.0100	+3.500%	1,002,513	+39.892%
2025-06-30	12.7800	12.7950	12.3900	12.5700	-1.720%	1,375,971	+44.789%
2025-06-27	12.7500	12.8850	12.6650	12.7900	+0.868%	2,001,687	+42.299%
2025-06-26	12.4800	12.7000	12.3500	12.6800	+2.589%	957,951	+43.533%
2025-06-25	12.5300	12.5300	12.3600	12.3600	-1.120%	838,069	+47.249%
2025-06-24	12.6200	12.6650	12.4850	12.5000	+0.160%	817,111	+45.600%
2025-06-23	12.1700	12.5300	12.1300	12.4800	+1.794%	1,251,557	+45.833%
2025-06-20	12.4100	12.4200	12.2000	12.2600	-0.163%	2,564,804	+48.450%
2025-06-18	12.1700	12.4600	12.1700	12.2800	+0.573%	749,320	+48.208%
2025-06-17	12.2200	12.3600	12.1450	12.2100	-0.812%	599,556	+49.058%
2025-06-16	12.1500	12.3850	12.0400	12.3100	+2.755%	895,909	+47.847%
2025-06-13	12.0800	12.1900	11.8250	11.9800	-2.681%	841,503	+51.920%
2025-06-12	12.2200	12.4250	12.1800	12.3100	-0.405%	716,359	+47.847%
2025-06-11	12.5700	12.5800	12.3550	12.3600	-1.278%	736,167	+47.249%
2025-06-10	12.4100	12.6200	12.3250	12.5200	+1.541%	593,452	+45.367%
2025-06-09	12.2500	12.4500	12.1700	12.3300	+1.148%	650,865	+47.607%
2025-06-06	12.2100	12.2700	12.1050	12.1900	+1.838%	714,613	+49.303%
2025-06-05	12.0300	12.0800	11.8100	11.9700	+0.335%	873,971	+52.047%
2025-06-04	12.1800	12.2600	11.8800	11.9300	-2.053%	631,651	+52.557%
2025-06-03	11.9400	12.3100	11.8000	12.1800	+2.267%	925,617	+49.425%
2025-06-02	12.2500	12.3150	11.8000	11.9100	-2.617%	1,038,357	+52.813%
2025-05-30	12.1200	12.3200	12.0300	12.2300	+0.246%	1,037,402	+48.814%
2025-05-29	12.1400	12.2382	12.0100	12.2000	+0.910%	700,788	+49.180%
2025-05-28	12.1400	12.1500	12.0400	12.0900	+0.083%	758,937	+50.538%
2025-05-27	11.7800	12.1150	11.6400	12.0800	+4.318%	774,141	+50.662%
2025-05-23	11.3900	11.6200	11.3400	11.5800	-0.686%	626,215	+57.168%
2025-05-22	11.5300	11.7150	11.4900	11.6600	+0.431%	798,710	+56.089%
2025-05-21	11.7500	11.8600	11.5850	11.6100	-2.437%	1,035,660	+56.761%
2025-05-20	12.0200	12.0301	11.8700	11.9000	-1.977%	1,681,795	+52.941%
2025-05-19	12.0600	12.2350	12.0400	12.1400	-1.301%	749,051	+49.918%
2025-05-16	12.3000	12.3450	12.1050	12.3000	+0.490%	844,278	+47.967%
2025-05-15	12.1600	12.3700	12.1200	12.2400	-0.082%	855,091	+48.693%
2025-05-14	12.3300	12.5300	12.2300	12.2500	-0.568%	1,158,929	+48.571%
2025-05-13	12.3600	12.4600	12.2450	12.3200	+0.163%	1,097,200	+47.727%
2025-05-12	12.1000	12.5400	12.0900	12.3000	+6.401%	1,473,863	+47.967%
2025-05-09	11.5200	11.6300	11.4700	11.5600	+0.347%	865,482	+57.439%
2025-05-08	11.4300	11.6850	11.3500	11.5200	+2.037%	762,764	+57.986%
2025-05-07	11.2100	11.6100	11.2100	11.2900	+0.534%	1,308,158	+61.205%
2025-05-06	11.4900	11.5100	11.1500	11.2300	-2.686%	703,270	+62.066%
2025-05-05	11.3600	11.8700	11.3100	11.5400	+0.874%	1,517,358	+57.712%
2025-05-02	11.3800	11.6950	10.9050	11.4400	+5.633%	1,435,540	+59.091%
2025-05-01	10.8200	11.0500	10.7300	10.8300	+1.404%	843,727	+68.052%
2025-04-30	10.5200	10.7300	10.3100	10.6800	+0.565%	720,926	+70.412%
2025-04-29	10.6600	10.7300	10.5100	10.6200	-1.025%	582,420	+71.375%
2025-04-28	10.5400	10.7500	10.4550	10.7300	+1.803%	726,811	+69.618%
2025-04-25	10.3300	10.5900	10.2000	10.5400	+1.249%	621,944	+72.676%
2025-04-24	10.2400	10.4650	10.0600	10.4100	+2.562%	894,348	+74.832%
2025-04-23	10.3800	10.5400	10.1300	10.1500	+1.602%	835,286	+79.310%
2025-04-22	9.9500	10.0600	9.7600	9.9900	+1.011%	706,597	+82.182%
2025-04-21	9.7200	9.9100	9.6300	9.8900	-0.101%	858,230	+84.024%
2025-04-17	9.7500	9.9750	9.7500	9.9000	+1.852%	764,831	+83.838%
2025-04-16	9.6800	9.8400	9.6100	9.7200	-0.613%	904,851	+87.243%
2025-04-15	9.7200	9.8500	9.6450	9.7800	+0.205%	848,472	+86.094%
2025-04-14	9.9800	9.9800	9.5300	9.7600	-0.306%	723,864	+86.475%