CTO/PA
CTO Realty Growth, Inc. 6.375% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.00USD0.000%(0.00)147
After-hoursOct 2, 2026 4:10:30 PM EDT
20.00USD0.000%(0.00)
CTO/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.20 | 20.00 | 19.20 | 20.00 | +4.384% | 2,593 | 0.000% |
| 2026-10-01 | 19.00 | 19.18 | 19.00 | 19.16 | -0.260% | 13,874 | +4.384% |
| 2026-09-30 | 19.21 | 19.68 | 19.21 | 19.21 | -0.774% | 2,128 | +4.112% |
| 2026-09-29 | 19.68 | 19.68 | 19.00 | 19.36 | -1.225% | 8,814 | +3.306% |
| 2026-09-28 | 19.67 | 19.69 | 19.60 | 19.60 | -0.356% | 5,046 | +2.040% |
| 2026-09-25 | 19.89 | 19.89 | 19.66 | 19.67 | -1.552% | 7,379 | +1.677% |
| 2026-09-24 | 20.00 | 20.00 | 19.98 | 19.98 | -0.349% | 1,143 | +0.100% |
| 2026-09-23 | 20.12 | 20.12 | 20.05 | 20.05 | -0.284% | 5,125 | -0.250% |
| 2026-09-22 | 20.24 | 20.24 | 20.05 | 20.11 | -0.705% | 3,134 | -0.534% |
| 2026-09-21 | 20.10 | 21.31 | 20.05 | 20.25 | +0.621% | 2,107 | -1.235% |
| 2026-09-18 | 20.19 | 20.19 | 20.05 | 20.13 | 0.000% | 919 | -0.622% |
| 2026-09-17 | 20.47 | 20.47 | 20.05 | 20.13 | -1.396% | 1,946 | -0.622% |
| 2026-09-16 | 20.25 | 20.65 | 20.10 | 20.41 | -0.390% | 1,706 | -2.009% |
| 2026-09-15 | 20.08 | 20.63 | 20.08 | 20.49 | +1.738% | 1,326 | -2.392% |
| 2026-09-14 | 20.16 | 20.16 | 20.05 | 20.14 | -0.788% | 5,056 | -0.696% |
| 2026-09-11 | 19.69 | 20.63 | 19.69 | 20.30 | +1.095% | 6,279 | -1.478% |
| 2026-09-10 | 21.03 | 21.08 | 19.89 | 20.08 | -5.013% | 24,702 | -0.399% |
| 2026-09-09 | 21.29 | 21.29 | 21.14 | 21.14 | -1.675% | 3,941 | -5.392% |
| 2026-09-08 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 1,140 | -6.977% |
| 2026-09-04 | 21.50 | 21.55 | 21.50 | 21.50 | -0.301% | 5,191 | -6.977% |
| 2026-09-03 | 21.50 | 21.66 | 21.50 | 21.57 | -0.070% | 902 | -7.258% |
| 2026-09-02 | 21.50 | 21.60 | 21.50 | 21.58 | +0.372% | 1,806 | -7.322% |
| 2026-09-01 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 1,873 | -6.977% |
| 2026-08-31 | 21.50 | 21.50 | 21.50 | 21.50 | -0.232% | 702 | -6.977% |
| 2026-08-28 | 21.50 | 21.56 | 21.50 | 21.55 | -0.046% | 1,313 | -7.193% |
| 2026-08-27 | 21.50 | 21.66 | 21.50 | 21.56 | -0.185% | 1,606 | -7.236% |
| 2026-08-26 | 21.50 | 21.66 | 21.50 | 21.60 | +0.958% | 3,640 | -7.408% |
| 2026-08-25 | 21.27 | 21.63 | 21.27 | 21.39 | -0.373% | 2,555 | -6.521% |
| 2026-08-24 | 21.50 | 21.50 | 21.48 | 21.48 | -0.394% | 1,450 | -6.869% |
| 2026-08-21 | 21.76 | 21.76 | 21.56 | 21.56 | -1.843% | 1,477 | -7.236% |
| 2026-08-20 | 21.50 | 21.96 | 21.50 | 21.96 | +1.877% | 1,689 | -8.945% |
| 2026-08-19 | 21.50 | 21.75 | 21.50 | 21.56 | +0.046% | 2,883 | -7.236% |
| 2026-08-18 | 21.70 | 21.70 | 21.50 | 21.55 | -0.874% | 996 | -7.193% |
| 2026-08-17 | 21.52 | 21.74 | 21.52 | 21.74 | +0.834% | 1,543 | -8.004% |
| 2026-08-14 | 21.60 | 21.75 | 21.56 | 21.56 | +0.140% | 2,472 | -7.237% |
| 2026-08-13 | 21.50 | 21.55 | 21.50 | 21.53 | -0.093% | 1,903 | -7.107% |
| 2026-08-12 | 21.51 | 21.65 | 21.50 | 21.55 | -0.139% | 5,182 | -7.193% |
| 2026-08-11 | 21.50 | 21.65 | 21.50 | 21.58 | +0.116% | 5,084 | -7.322% |
| 2026-08-10 | 21.45 | 21.60 | 21.21 | 21.55 | +0.490% | 16,211 | -7.215% |
| 2026-08-07 | 21.25 | 21.50 | 21.25 | 21.45 | +1.141% | 1,675 | -6.760% |
| 2026-08-06 | 21.14 | 21.45 | 21.14 | 21.21 | +0.322% | 1,115 | -5.697% |
| 2026-08-05 | 21.54 | 21.99 | 21.14 | 21.14 | -1.399% | 5,929 | -5.393% |
| 2026-08-04 | 21.21 | 21.44 | 21.21 | 21.44 | +0.475% | 7,816 | -6.717% |
| 2026-08-03 | 21.30 | 21.42 | 21.30 | 21.34 | +0.701% | 3,906 | -6.274% |
| 2026-07-31 | 21.30 | 21.39 | 21.16 | 21.19 | -0.470% | 6,308 | -5.616% |
| 2026-07-30 | 21.33 | 21.33 | 21.23 | 21.29 | +0.472% | 925 | -6.060% |
| 2026-07-29 | 21.13 | 21.34 | 21.13 | 21.19 | +0.142% | 2,374 | -5.616% |
| 2026-07-28 | 21.13 | 21.16 | 21.13 | 21.16 | -0.059% | 383 | -5.483% |
| 2026-07-27 | 21.18 | 21.18 | 21.11 | 21.17 | +0.630% | 659 | -5.538% |
| 2026-07-24 | 21.00 | 21.04 | 21.00 | 21.04 | +0.025% | 1,438 | -4.943% |
| 2026-07-23 | 21.01 | 21.03 | 21.01 | 21.03 | -0.451% | 1,071 | -4.920% |
| 2026-07-22 | 21.06 | 21.13 | 21.06 | 21.13 | -0.518% | 1,299 | -5.348% |
| 2026-07-21 | 21.04 | 21.25 | 21.04 | 21.24 | +0.664% | 1,007 | -5.839% |
| 2026-07-20 | 21.16 | 21.49 | 21.10 | 21.10 | -1.540% | 2,878 | -5.214% |
| 2026-07-17 | 21.10 | 21.43 | 21.10 | 21.43 | +0.918% | 1,172 | -6.673% |
| 2026-07-16 | 21.04 | 21.23 | 21.04 | 21.23 | +0.283% | 658 | -5.816% |
| 2026-07-15 | 20.96 | 21.49 | 20.96 | 21.18 | +1.122% | 2,519 | -5.549% |
| 2026-07-14 | 21.00 | 21.00 | 20.94 | 20.94 | -0.285% | 447 | -4.490% |
| 2026-07-13 | 21.06 | 21.30 | 20.92 | 21.00 | +0.048% | 7,676 | -4.762% |
| 2026-07-10 | 20.99 | 20.99 | 20.99 | 20.99 | -0.143% | 216 | -4.717% |
| 2026-07-09 | 21.35 | 21.41 | 20.64 | 21.02 | -1.890% | 13,456 | -4.853% |
| 2026-07-08 | 21.31 | 21.43 | 21.31 | 21.43 | +0.070% | 1,598 | -6.652% |
| 2026-07-07 | 21.41 | 21.49 | 21.41 | 21.41 | 0.000% | 8,480 | -6.586% |
| 2026-07-06 | 21.35 | 21.41 | 21.35 | 21.41 | +0.493% | 2,905 | -6.586% |
| 2026-07-02 | 20.67 | 21.46 | 20.67 | 21.30 | -0.490% | 7,010 | -6.126% |
| 2026-07-01 | 21.40 | 21.73 | 20.60 | 21.41 | +2.440% | 29,548 | -6.586% |
| 2026-06-30 | 21.03 | 21.36 | 20.85 | 20.90 | -2.108% | 37,668 | -4.307% |
| 2026-06-29 | 21.25 | 21.39 | 21.20 | 21.35 | +0.850% | 14,699 | -6.324% |
| 2026-06-26 | 21.20 | 21.20 | 21.10 | 21.17 | +0.666% | 1,511 | -5.527% |
| 2026-06-25 | 20.82 | 21.10 | 20.70 | 21.03 | +0.382% | 11,176 | -4.898% |
| 2026-06-24 | 21.05 | 21.37 | 20.74 | 20.95 | -0.475% | 6,085 | -4.535% |
| 2026-06-23 | 21.04 | 21.05 | 21.04 | 21.05 | -0.331% | 1,995 | -4.989% |
| 2026-06-22 | 21.38 | 21.38 | 21.05 | 21.12 | +0.048% | 2,341 | -5.304% |
| 2026-06-18 | 21.35 | 21.35 | 21.09 | 21.11 | -0.939% | 1,572 | -5.258% |
| 2026-06-17 | 21.12 | 21.38 | 21.12 | 21.31 | +0.259% | 1,989 | -6.148% |
| 2026-06-16 | 21.03 | 21.25 | 21.03 | 21.25 | +0.473% | 2,257 | -5.905% |
| 2026-06-15 | 21.30 | 21.31 | 20.71 | 21.16 | +1.299% | 4,726 | -5.460% |
| 2026-06-12 | 20.86 | 20.88 | 20.74 | 20.88 | +0.066% | 2,479 | -4.232% |
| 2026-06-11 | 20.60 | 21.05 | 20.60 | 20.87 | -0.619% | 6,947 | -4.169% |
| 2026-06-10 | 21.44 | 21.50 | 21.00 | 21.00 | -2.052% | 8,141 | -4.762% |
| 2026-06-09 | 21.44 | 21.50 | 21.33 | 21.44 | -0.140% | 4,024 | -6.717% |
| 2026-06-08 | 21.43 | 21.76 | 21.28 | 21.47 | +0.233% | 2,015 | -6.847% |
| 2026-06-05 | 21.05 | 21.74 | 21.01 | 21.42 | +2.000% | 17,708 | -6.630% |
| 2026-06-04 | 20.97 | 21.00 | 20.97 | 21.00 | +0.167% | 2,320 | -4.762% |
| 2026-06-03 | 21.05 | 21.06 | 20.78 | 20.96 | +0.072% | 1,403 | -4.603% |
| 2026-06-02 | 20.85 | 20.95 | 20.76 | 20.95 | +0.480% | 4,133 | -4.535% |
| 2026-06-01 | 20.85 | 20.95 | 20.85 | 20.85 | +0.337% | 2,363 | -4.077% |
| 2026-05-29 | 21.42 | 21.42 | 20.56 | 20.78 | -2.988% | 23,726 | -3.754% |
| 2026-05-28 | 21.39 | 21.82 | 21.39 | 21.42 | 0.000% | 1,540 | -6.630% |
| 2026-05-27 | 21.60 | 21.78 | 21.41 | 21.42 | 0.000% | 4,169 | -6.630% |
| 2026-05-26 | 21.43 | 21.71 | 21.40 | 21.42 | +0.093% | 5,446 | -6.630% |
| 2026-05-22 | 21.97 | 21.97 | 21.40 | 21.40 | -2.594% | 3,227 | -6.543% |
| 2026-05-21 | 21.73 | 22.10 | 21.08 | 21.97 | +0.687% | 1,936 | -8.967% |
| 2026-05-20 | 22.04 | 22.04 | 21.72 | 21.82 | -1.667% | 865 | -8.342% |
| 2026-05-19 | 21.82 | 22.19 | 21.82 | 22.19 | +0.864% | 2,531 | -9.870% |
| 2026-05-18 | 21.95 | 22.20 | 21.43 | 22.00 | +0.571% | 2,052 | -9.091% |
| 2026-05-15 | 22.20 | 22.20 | 21.81 | 21.88 | -1.233% | 879 | -8.572% |
| 2026-05-14 | 22.20 | 22.20 | 21.99 | 22.15 | +0.331% | 18,751 | -9.699% |
| 2026-05-13 | 21.95 | 22.07 | 21.95 | 22.07 | +0.341% | 468 | -9.400% |
| 2026-05-12 | 21.57 | 22.70 | 21.57 | 22.00 | +1.196% | 14,215 | -9.091% |
| 2026-05-11 | 21.10 | 21.74 | 21.10 | 21.74 | -0.504% | 1,721 | -8.004% |
| 2026-05-08 | 21.45 | 22.68 | 21.34 | 21.85 | +1.770% | 8,671 | -8.468% |
| 2026-05-07 | 21.02 | 22.70 | 21.00 | 21.47 | +1.609% | 9,689 | -6.847% |
| 2026-05-06 | 21.25 | 21.25 | 21.13 | 21.13 | +0.047% | 726 | -5.348% |
| 2026-05-05 | 21.12 | 21.12 | 20.91 | 21.12 | +0.523% | 3,033 | -5.304% |
| 2026-05-04 | 20.96 | 21.01 | 20.96 | 21.01 | -1.822% | 1,728 | -4.808% |
| 2026-05-01 | 20.95 | 21.40 | 20.91 | 21.40 | +2.294% | 3,910 | -6.543% |
| 2026-04-30 | 20.55 | 20.92 | 20.55 | 20.92 | +0.480% | 1,280 | -4.398% |
| 2026-04-29 | 20.82 | 20.82 | 20.82 | 20.82 | +0.337% | 237 | -3.939% |
| 2026-04-28 | 20.75 | 20.75 | 20.75 | 20.75 | +0.048% | 381 | -3.615% |
| 2026-04-27 | 20.88 | 20.88 | 20.74 | 20.74 | +0.048% | 660 | -3.568% |
| 2026-04-24 | 20.64 | 20.73 | 20.64 | 20.73 | +0.266% | 260 | -3.522% |
| 2026-04-23 | 20.68 | 20.68 | 20.68 | 20.68 | +0.364% | 530 | -3.265% |
| 2026-04-22 | 20.58 | 20.74 | 20.58 | 20.60 | -0.723% | 3,176 | -2.913% |
| 2026-04-21 | 20.75 | 20.75 | 20.75 | 20.75 | +0.072% | 188 | -3.615% |
| 2026-04-20 | 20.70 | 20.82 | 20.70 | 20.73 | +0.412% | 844 | -3.545% |
| 2026-04-17 | 20.66 | 20.70 | 20.65 | 20.65 | 0.000% | 1,215 | -3.148% |
| 2026-04-16 | 20.40 | 20.65 | 20.40 | 20.65 | +0.904% | 2,913 | -3.148% |
| 2026-04-15 | 20.60 | 20.65 | 20.46 | 20.46 | -0.510% | 2,425 | -2.273% |
| 2026-04-13 | 20.66 | 20.66 | 20.48 | 20.57 | -0.387% | 2,072 | -2.772% |
| 2026-04-10 | 20.44 | 20.65 | 20.44 | 20.65 | +0.438% | 3,502 | -3.148% |
| 2026-04-09 | 20.42 | 20.56 | 20.42 | 20.56 | -0.049% | 2,103 | -2.724% |
| 2026-04-08 | 20.28 | 20.57 | 20.28 | 20.57 | +2.542% | 6,370 | -2.772% |
| 2026-04-07 | 20.06 | 20.06 | 20.06 | 20.06 | -0.348% | 571 | -0.300% |
| 2026-04-06 | 20.16 | 20.16 | 20.00 | 20.13 | -1.130% | 1,589 | -0.646% |
| 2026-04-02 | 20.07 | 20.50 | 20.07 | 20.36 | -0.025% | 4,679 | -1.769% |
| 2026-04-01 | 20.22 | 20.36 | 20.22 | 20.36 | +0.717% | 356 | -1.793% |
| 2026-03-31 | 20.56 | 20.56 | 19.95 | 20.22 | +4.066% | 1,539 | -1.089% |
| 2026-03-30 | 20.33 | 20.33 | 19.43 | 19.43 | -2.607% | 6,000 | +2.933% |
| 2026-03-27 | 19.92 | 19.95 | 19.92 | 19.95 | +0.808% | 667 | +0.250% |
| 2026-03-26 | 20.14 | 20.14 | 19.63 | 19.79 | -0.302% | 6,006 | +1.061% |
| 2026-03-25 | 20.07 | 20.23 | 19.84 | 19.85 | -1.096% | 2,692 | +0.755% |
| 2026-03-24 | 19.99 | 20.26 | 19.99 | 20.07 | -0.913% | 7,492 | -0.349% |
| 2026-03-23 | 19.73 | 20.25 | 19.73 | 20.25 | +2.869% | 627 | -1.259% |
| 2026-03-20 | 19.97 | 20.19 | 19.63 | 19.69 | -1.353% | 9,374 | +1.574% |
| 2026-03-19 | 20.11 | 20.17 | 19.96 | 19.96 | -0.894% | 4,542 | +0.200% |
| 2026-03-18 | 20.46 | 20.46 | 20.10 | 20.14 | -1.660% | 13,187 | -0.696% |
| 2026-03-17 | 20.38 | 20.48 | 20.38 | 20.48 | +0.196% | 1,145 | -2.344% |
| 2026-03-16 | 20.65 | 20.65 | 20.40 | 20.44 | -1.446% | 4,190 | -2.153% |
| 2026-03-13 | 20.78 | 20.80 | 20.74 | 20.74 | 0.000% | 834 | -3.568% |
| 2026-03-12 | 20.85 | 20.85 | 20.28 | 20.74 | -1.238% | 1,076 | -3.568% |
| 2026-03-11 | 20.87 | 21.00 | 20.83 | 21.00 | +0.647% | 3,749 | -4.762% |
| 2026-03-10 | 20.81 | 21.00 | 20.66 | 20.86 | +0.024% | 3,042 | -4.146% |
| 2026-03-09 | 20.93 | 20.93 | 20.82 | 20.86 | -0.525% | 4,838 | -4.123% |
| 2026-03-06 | 21.06 | 21.06 | 20.85 | 20.97 | -0.333% | 2,760 | -4.626% |
| 2026-03-05 | 20.95 | 21.05 | 20.95 | 21.04 | +0.286% | 1,224 | -4.943% |
| 2026-03-04 | 20.87 | 21.06 | 20.87 | 20.98 | +0.191% | 2,465 | -4.672% |
| 2026-03-03 | 20.82 | 20.94 | 20.81 | 20.94 | -0.711% | 727 | -4.489% |
| 2026-03-02 | 20.95 | 21.09 | 20.89 | 21.09 | +0.572% | 5,234 | -5.169% |
| 2026-02-27 | 20.96 | 21.00 | 20.65 | 20.97 | +0.048% | 26,757 | -4.626% |
| 2026-02-26 | 20.97 | 21.03 | 20.96 | 20.96 | 0.000% | 768 | -4.581% |
| 2026-02-25 | 20.97 | 21.01 | 20.77 | 20.96 | -0.380% | 2,383 | -4.581% |
| 2026-02-24 | 21.11 | 21.12 | 20.98 | 21.04 | +0.358% | 5,623 | -4.943% |
| 2026-02-23 | 20.77 | 21.11 | 20.77 | 20.96 | -0.167% | 5,089 | -4.603% |
| 2026-02-20 | 20.83 | 21.00 | 20.73 | 21.00 | +0.143% | 2,650 | -4.762% |
| 2026-02-19 | 20.85 | 20.97 | 20.85 | 20.97 | +0.144% | 1,564 | -4.627% |
| 2026-02-18 | 20.94 | 20.94 | 20.94 | 20.94 | -0.428% | 520 | -4.489% |
| 2026-02-17 | 20.95 | 21.06 | 20.70 | 21.03 | +0.670% | 4,826 | -4.898% |
| 2026-02-13 | 20.74 | 20.92 | 20.74 | 20.89 | +0.772% | 2,492 | -4.261% |
| 2026-02-12 | 20.65 | 20.88 | 20.65 | 20.73 | +0.266% | 4,681 | -3.522% |
| 2026-02-11 | 20.66 | 20.75 | 20.65 | 20.68 | -0.121% | 6,942 | -3.265% |
| 2026-02-10 | 20.88 | 20.92 | 20.60 | 20.70 | -0.409% | 6,139 | -3.382% |
| 2026-02-09 | 20.85 | 20.90 | 20.67 | 20.79 | -0.550% | 4,281 | -3.777% |
| 2026-02-06 | 20.97 | 20.97 | 20.88 | 20.90 | +0.240% | 2,204 | -4.307% |
| 2026-02-05 | 20.68 | 20.91 | 20.68 | 20.85 | +0.434% | 2,096 | -4.077% |
| 2026-02-04 | 20.74 | 20.94 | 20.74 | 20.76 | +0.145% | 1,748 | -3.661% |
| 2026-02-03 | 20.46 | 20.76 | 20.40 | 20.73 | +1.369% | 16,970 | -3.522% |
| 2026-02-02 | 20.45 | 20.60 | 20.43 | 20.45 | +0.738% | 18,423 | -2.201% |
| 2026-01-30 | 20.66 | 20.81 | 20.30 | 20.30 | -2.403% | 22,797 | -1.479% |
| 2026-01-29 | 20.87 | 20.92 | 20.73 | 20.80 | -0.763% | 3,159 | -3.847% |
| 2026-01-28 | 21.01 | 21.07 | 20.74 | 20.96 | -0.664% | 6,766 | -4.581% |
| 2026-01-27 | 20.96 | 21.17 | 20.65 | 21.10 | 0.000% | 8,403 | -5.214% |
| 2026-01-26 | 21.01 | 21.47 | 20.65 | 21.10 | -0.706% | 11,700 | -5.214% |
| 2026-01-23 | 21.06 | 21.55 | 21.06 | 21.25 | +0.236% | 9,616 | -5.883% |
| 2026-01-22 | 21.16 | 21.49 | 21.16 | 21.20 | +0.236% | 6,321 | -5.661% |
| 2026-01-21 | 21.41 | 21.41 | 21.12 | 21.15 | -1.796% | 2,418 | -5.438% |
| 2026-01-20 | 21.19 | 21.54 | 20.80 | 21.54 | +0.808% | 24,729 | -7.136% |
| 2026-01-16 | 21.36 | 21.56 | 21.31 | 21.36 | -0.816% | 4,440 | -6.386% |
| 2026-01-15 | 20.96 | 21.54 | 20.96 | 21.54 | +2.425% | 256 | -7.150% |
| 2026-01-14 | 20.96 | 21.31 | 20.76 | 21.03 | +0.382% | 4,015 | -4.898% |
| 2026-01-13 | 20.73 | 20.95 | 20.73 | 20.95 | +0.721% | 284 | -4.535% |
| 2026-01-12 | 20.75 | 20.80 | 20.68 | 20.80 | 0.000% | 3,778 | -3.847% |
| 2026-01-09 | 20.65 | 20.93 | 20.65 | 20.80 | +0.678% | 1,761 | -3.847% |
| 2026-01-08 | 20.88 | 20.88 | 20.66 | 20.66 | -0.826% | 842 | -3.195% |
| 2026-01-07 | 20.67 | 20.83 | 20.42 | 20.83 | -0.139% | 1,870 | -3.994% |
| 2026-01-06 | 20.96 | 20.96 | 20.86 | 20.86 | +0.632% | 1,256 | -4.128% |
| 2026-01-05 | 20.70 | 20.74 | 20.55 | 20.73 | -0.279% | 1,318 | -3.522% |
| 2026-01-02 | 20.47 | 20.79 | 20.36 | 20.79 | +1.405% | 3,286 | -3.791% |
| 2025-12-31 | 20.34 | 20.50 | 20.34 | 20.50 | +0.237% | 3,691 | -2.440% |
| 2025-12-30 | 20.56 | 20.56 | 20.30 | 20.45 | +0.105% | 13,275 | -2.208% |
| 2025-12-29 | 20.30 | 20.55 | 20.30 | 20.43 | -0.681% | 5,339 | -2.105% |
| 2025-12-26 | 20.48 | 20.57 | 20.31 | 20.57 | -0.291% | 2,261 | -2.772% |
| 2025-12-24 | 20.31 | 20.63 | 20.31 | 20.63 | +0.585% | 616 | -3.054% |
| 2025-12-23 | 20.29 | 20.63 | 20.29 | 20.51 | +0.589% | 3,903 | -2.487% |
| 2025-12-22 | 20.34 | 20.41 | 20.25 | 20.39 | -0.196% | 10,671 | -1.913% |
| 2025-12-19 | 20.44 | 20.50 | 20.36 | 20.43 | -0.244% | 8,871 | -2.105% |
| 2025-12-18 | 20.56 | 20.56 | 20.41 | 20.48 | +0.294% | 6,610 | -2.344% |
| 2025-12-17 | 20.47 | 20.50 | 20.42 | 20.42 | +0.049% | 4,022 | -2.057% |
| 2025-12-16 | 20.56 | 20.60 | 20.41 | 20.41 | -0.874% | 4,773 | -2.009% |
| 2025-12-15 | 20.63 | 20.63 | 20.54 | 20.59 | -0.049% | 8,487 | -2.866% |
| 2025-12-12 | 20.42 | 20.64 | 20.41 | 20.60 | +0.243% | 5,292 | -2.913% |
| 2025-12-11 | 20.80 | 21.01 | 20.52 | 20.55 | -1.722% | 6,786 | -2.677% |
| 2025-12-10 | 21.05 | 21.17 | 20.91 | 20.91 | 0.000% | 3,102 | -4.352% |
| 2025-12-09 | 21.32 | 21.40 | 20.76 | 20.91 | -2.289% | 10,655 | -4.352% |
| 2025-12-08 | 21.45 | 21.55 | 21.38 | 21.40 | -0.140% | 5,673 | -6.542% |
| 2025-12-05 | 21.10 | 21.43 | 21.10 | 21.43 | +1.085% | 2,776 | -6.673% |
| 2025-12-04 | 21.20 | 21.20 | 21.20 | 21.20 | 0.000% | 1,729 | -5.661% |
| 2025-12-03 | 21.09 | 21.25 | 21.09 | 21.20 | +0.000% | 986 | -5.661% |
| 2025-12-02 | 21.30 | 21.34 | 20.98 | 21.20 | -0.048% | 5,416 | -5.660% |
| 2025-12-01 | 21.24 | 21.31 | 21.21 | 21.21 | -0.129% | 1,128 | -5.705% |
| 2025-11-28 | 21.05 | 21.24 | 21.05 | 21.24 | +1.421% | 1,240 | -5.827% |
| 2025-11-26 | 20.94 | 20.94 | 20.94 | 20.94 | -0.286% | 439 | -4.489% |
| 2025-11-25 | 21.00 | 21.22 | 21.00 | 21.00 | +0.020% | 2,679 | -4.762% |
| 2025-11-24 | 20.68 | 21.24 | 20.60 | 21.00 | +0.893% | 9,437 | -4.743% |
| 2025-11-21 | 20.58 | 20.95 | 20.50 | 20.81 | +1.463% | 1,396 | -3.893% |
| 2025-11-20 | 20.60 | 20.62 | 20.51 | 20.51 | -0.437% | 1,359 | -2.487% |
| 2025-11-19 | 20.62 | 20.67 | 20.42 | 20.60 | -0.049% | 5,702 | -2.913% |
| 2025-11-18 | 20.80 | 21.00 | 20.61 | 20.61 | -2.183% | 7,619 | -2.960% |
| 2025-11-17 | 20.86 | 21.07 | 20.86 | 21.07 | -0.189% | 923 | -5.079% |
| 2025-11-14 | 21.14 | 21.14 | 21.11 | 21.11 | +0.142% | 662 | -5.259% |
| 2025-11-13 | 20.72 | 21.08 | 20.72 | 21.08 | +1.103% | 1,040 | -5.124% |
| 2025-11-12 | 20.89 | 21.02 | 20.66 | 20.85 | 0.000% | 12,181 | -4.077% |
| 2025-11-11 | 20.85 | 20.85 | 20.85 | 20.85 | -1.882% | 363 | -4.077% |
| 2025-11-10 | 21.07 | 21.42 | 21.06 | 21.25 | +1.675% | 9,488 | -5.883% |
| 2025-11-07 | 21.30 | 21.30 | 20.90 | 20.90 | -1.554% | 11,653 | -4.307% |
| 2025-11-06 | 21.19 | 21.25 | 21.19 | 21.23 | +1.445% | 1,412 | -5.794% |
| 2025-11-05 | 20.91 | 20.93 | 20.91 | 20.93 | +0.613% | 611 | -4.432% |
| 2025-11-04 | 21.24 | 21.24 | 20.80 | 20.80 | -0.431% | 1,492 | -3.847% |
| 2025-11-03 | 20.94 | 20.94 | 20.80 | 20.89 | -0.334% | 4,108 | -4.261% |
| 2025-10-31 | 21.25 | 21.79 | 20.83 | 20.96 | -1.365% | 14,645 | -4.581% |
| 2025-10-30 | 20.95 | 21.38 | 20.95 | 21.25 | +1.142% | 2,364 | -5.883% |
| 2025-10-29 | 20.96 | 21.08 | 20.96 | 21.01 | -0.427% | 4,332 | -4.808% |
| 2025-10-28 | 20.92 | 21.30 | 20.92 | 21.10 | -0.047% | 8,319 | -5.214% |
| 2025-10-27 | 21.03 | 21.15 | 21.03 | 21.11 | -0.283% | 496 | -5.259% |
| 2025-10-24 | 21.19 | 21.36 | 20.98 | 21.17 | -0.330% | 2,625 | -5.527% |
| 2025-10-23 | 21.13 | 21.24 | 21.11 | 21.24 | +1.675% | 3,729 | -5.839% |
| 2025-10-22 | 21.25 | 21.25 | 20.89 | 20.89 | -2.109% | 2,331 | -4.261% |
| 2025-10-21 | 21.65 | 21.65 | 21.34 | 21.34 | -1.646% | 2,391 | -6.280% |
| 2025-10-20 | 21.48 | 21.75 | 21.48 | 21.70 | -0.105% | 2,356 | -7.822% |
| 2025-10-17 | 21.72 | 21.72 | 21.72 | 21.72 | +0.046% | 254 | -7.919% |
| 2025-10-16 | 21.53 | 21.71 | 21.53 | 21.71 | 0.000% | 1,309 | -7.877% |
| 2025-10-15 | 21.48 | 22.35 | 21.15 | 21.71 | +1.877% | 3,606 | -7.877% |
| 2025-10-14 | 21.24 | 21.62 | 21.24 | 21.31 | -0.281% | 707 | -6.148% |
| 2025-10-13 | 20.88 | 21.67 | 20.88 | 21.37 | +2.494% | 1,373 | -6.411% |
| 2025-10-10 | 21.70 | 21.70 | 20.85 | 20.85 | -3.606% | 2,562 | -4.078% |
| 2025-10-07 | 21.75 | 21.75 | 21.53 | 21.63 | -0.552% | 1,226 | -7.536% |
| 2025-10-06 | 22.02 | 22.02 | 21.75 | 21.75 | -0.046% | 778 | -8.046% |
| 2025-10-01 | 21.69 | 21.83 | 21.56 | 21.76 | +2.159% | 1,342 | -8.089% |
| 2025-09-30 | 21.91 | 21.91 | 21.19 | 21.30 | -2.427% | 3,412 | -6.104% |
| 2025-09-29 | 21.91 | 21.96 | 21.68 | 21.83 | +0.599% | 2,650 | -8.383% |
| 2025-09-26 | 21.75 | 21.75 | 21.52 | 21.70 | +2.117% | 1,894 | -7.835% |
| 2025-09-25 | 21.64 | 21.64 | 21.25 | 21.25 | -2.163% | 2,849 | -5.883% |
| 2025-09-24 | 21.80 | 21.99 | 21.62 | 21.72 | +0.416% | 3,543 | -7.919% |
| 2025-09-23 | 21.12 | 21.98 | 21.01 | 21.63 | -1.949% | 2,724 | -7.536% |
| 2025-09-22 | 22.31 | 22.41 | 21.90 | 22.06 | -0.854% | 3,618 | -9.339% |
| 2025-09-19 | 22.30 | 22.30 | 22.09 | 22.25 | 0.000% | 1,984 | -10.113% |
| 2025-09-17 | 22.30 | 22.31 | 22.20 | 22.25 | +0.045% | 9,282 | -10.113% |
| 2025-09-16 | 22.25 | 22.55 | 22.21 | 22.24 | -0.045% | 8,670 | -10.072% |
| 2025-09-15 | 22.24 | 22.25 | 22.24 | 22.25 | -0.403% | 1,649 | -10.113% |
| 2025-09-12 | 22.05 | 22.34 | 22.05 | 22.34 | +1.453% | 1,241 | -10.475% |
| 2025-09-11 | 21.87 | 22.02 | 21.87 | 22.02 | -1.105% | 1,225 | -9.174% |
| 2025-09-10 | 22.35 | 22.35 | 22.27 | 22.27 | -0.063% | 926 | -10.177% |
| 2025-09-09 | 23.01 | 23.01 | 22.28 | 22.28 | +0.180% | 2,489 | -10.234% |
| 2025-09-08 | 22.25 | 22.32 | 22.19 | 22.24 | +0.361% | 9,731 | -10.072% |
| 2025-09-05 | 22.20 | 22.25 | 22.16 | 22.16 | -0.135% | 2,789 | -9.748% |
| 2025-09-04 | 22.35 | 22.81 | 22.13 | 22.19 | -0.270% | 9,029 | -9.870% |
| 2025-09-03 | 22.68 | 22.91 | 22.12 | 22.25 | 0.000% | 4,652 | -10.113% |
| 2025-09-02 | 22.30 | 22.39 | 22.00 | 22.25 | -0.179% | 3,644 | -10.113% |
| 2025-08-29 | 22.15 | 22.45 | 22.15 | 22.29 | -0.358% | 999 | -10.274% |
| 2025-08-28 | 22.17 | 22.40 | 22.17 | 22.37 | +1.313% | 686 | -10.595% |
| 2025-08-27 | 22.91 | 22.91 | 22.07 | 22.08 | +0.034% | 2,468 | -9.421% |
| 2025-08-26 | 22.46 | 22.46 | 22.07 | 22.07 | -0.529% | 3,197 | -9.390% |
| 2025-08-25 | 22.06 | 22.31 | 22.06 | 22.19 | +0.045% | 3,165 | -9.870% |
| 2025-08-21 | 22.14 | 22.21 | 22.01 | 22.18 | +0.045% | 2,245 | -9.829% |
| 2025-08-20 | 22.00 | 22.17 | 22.00 | 22.17 | +0.090% | 1,958 | -9.788% |
| 2025-08-19 | 21.61 | 22.20 | 21.60 | 22.15 | +2.451% | 6,646 | -9.707% |
| 2025-08-18 | 21.27 | 21.62 | 21.00 | 21.62 | -2.039% | 2,343 | -7.494% |
| 2025-08-15 | 22.15 | 22.15 | 22.07 | 22.07 | -0.361% | 503 | -9.380% |
| 2025-08-14 | 22.12 | 22.15 | 21.75 | 22.15 | +0.911% | 2,224 | -9.707% |
| 2025-08-13 | 21.95 | 22.23 | 21.69 | 21.95 | -0.408% | 5,134 | -8.884% |
| 2025-08-12 | 21.91 | 22.12 | 21.91 | 22.04 | +0.962% | 2,662 | -9.256% |
| 2025-08-11 | 22.15 | 22.15 | 21.83 | 21.83 | -1.534% | 5,275 | -8.383% |
| 2025-08-08 | 22.14 | 22.17 | 22.08 | 22.17 | +0.271% | 1,924 | -9.788% |
| 2025-08-07 | 21.97 | 22.20 | 21.97 | 22.11 | -0.230% | 1,908 | -9.544% |
| 2025-08-06 | 22.15 | 22.25 | 21.77 | 22.16 | +0.049% | 8,543 | -9.751% |
| 2025-08-05 | 21.25 | 22.20 | 21.25 | 22.15 | +1.980% | 3,448 | -9.707% |
| 2025-08-04 | 21.60 | 21.83 | 21.31 | 21.72 | +1.495% | 12,252 | -7.919% |
| 2025-08-01 | 21.54 | 21.54 | 21.40 | 21.40 | -0.326% | 9,685 | -6.543% |
| 2025-07-31 | 21.81 | 21.81 | 21.47 | 21.47 | -0.869% | 1,420 | -6.847% |
| 2025-07-30 | 21.75 | 21.75 | 21.60 | 21.66 | -0.216% | 4,438 | -7.657% |
| 2025-07-29 | 21.58 | 21.78 | 21.45 | 21.71 | +1.236% | 2,925 | -7.856% |
| 2025-07-28 | 21.66 | 21.66 | 21.37 | 21.44 | -1.449% | 16,616 | -6.717% |
| 2025-07-25 | 21.28 | 21.76 | 21.28 | 21.76 | +2.234% | 1,705 | -8.069% |
| 2025-07-24 | 21.31 | 21.31 | 21.23 | 21.28 | -0.126% | 3,672 | -6.016% |
| 2025-07-23 | 21.22 | 21.37 | 21.18 | 21.31 | +0.173% | 3,277 | -6.134% |
| 2025-07-22 | 20.82 | 21.27 | 20.82 | 21.27 | +0.094% | 1,631 | -5.971% |
| 2025-07-21 | 20.84 | 21.25 | 20.84 | 21.25 | +1.326% | 1,841 | -5.883% |
| 2025-07-18 | 21.35 | 21.35 | 20.97 | 20.97 | -0.888% | 2,489 | -4.635% |
| 2025-07-17 | 20.80 | 21.29 | 20.80 | 21.16 | -0.283% | 1,049 | -5.483% |
| 2025-07-16 | 21.40 | 21.40 | 20.77 | 21.22 | -0.841% | 5,535 | -5.750% |
| 2025-07-15 | 21.24 | 21.40 | 21.00 | 21.40 | +1.278% | 3,504 | -6.543% |
| 2025-07-14 | 20.62 | 21.13 | 20.62 | 21.13 | +2.473% | 4,739 | -5.348% |
| 2025-07-11 | 20.66 | 20.66 | 20.62 | 20.62 | +0.487% | 2,459 | -3.007% |
| 2025-07-10 | 20.75 | 20.75 | 20.52 | 20.52 | -0.189% | 1,856 | -2.535% |
| 2025-07-09 | 20.60 | 20.75 | 20.50 | 20.56 | -0.054% | 3,745 | -2.719% |
| 2025-07-08 | 20.70 | 20.74 | 20.41 | 20.57 | -0.772% | 6,290 | -2.772% |
| 2025-07-07 | 20.85 | 20.85 | 20.65 | 20.73 | +0.048% | 2,953 | -3.522% |
| 2025-07-03 | 20.59 | 20.72 | 20.59 | 20.72 | +0.097% | 1,563 | -3.475% |
| 2025-07-02 | 20.44 | 20.72 | 20.44 | 20.70 | +1.272% | 3,417 | -3.382% |
| 2025-07-01 | 20.35 | 20.49 | 20.25 | 20.44 | +1.540% | 4,185 | -2.153% |
| 2025-06-30 | 20.50 | 20.85 | 20.08 | 20.13 | -1.552% | 32,206 | -0.646% |
| 2025-06-27 | 20.67 | 20.83 | 20.39 | 20.45 | -1.884% | 28,346 | -2.188% |
| 2025-06-26 | 20.68 | 20.84 | 20.65 | 20.84 | +0.822% | 9,123 | -4.031% |
| 2025-06-25 | 21.28 | 21.51 | 20.48 | 20.67 | -3.456% | 26,935 | -3.242% |
| 2025-06-23 | 21.65 | 21.65 | 21.38 | 21.41 | -1.336% | 2,410 | -6.586% |
| 2025-06-20 | 21.44 | 21.88 | 21.44 | 21.70 | -0.504% | 5,185 | -7.835% |
| 2025-06-18 | 21.52 | 21.83 | 21.30 | 21.81 | +1.301% | 3,814 | -8.299% |
| 2025-06-17 | 21.60 | 21.60 | 21.31 | 21.53 | +0.655% | 2,912 | -7.107% |
| 2025-06-16 | 21.65 | 21.65 | 21.39 | 21.39 | +0.328% | 796 | -6.499% |
| 2025-06-13 | 21.31 | 21.32 | 21.31 | 21.32 | +0.188% | 886 | -6.192% |
| 2025-06-12 | 21.46 | 21.50 | 21.10 | 21.28 | -1.278% | 1,394 | -6.016% |
| 2025-06-10 | 21.62 | 22.10 | 21.56 | 21.56 | -0.666% | 2,360 | -7.216% |
| 2025-06-09 | 21.44 | 21.75 | 21.43 | 21.70 | +2.213% | 4,404 | -7.835% |
| 2025-06-06 | 21.37 | 21.37 | 21.23 | 21.23 | -0.748% | 1,509 | -5.795% |
| 2025-06-05 | 21.55 | 21.55 | 21.16 | 21.39 | -0.604% | 1,536 | -6.499% |
| 2025-06-04 | 21.38 | 21.60 | 21.29 | 21.52 | +0.938% | 2,094 | -7.064% |
| 2025-06-03 | 21.40 | 21.61 | 21.00 | 21.32 | -0.374% | 4,977 | -6.192% |
| 2025-06-02 | 21.35 | 21.45 | 21.30 | 21.40 | -1.564% | 2,626 | -6.543% |
| 2025-05-30 | 21.19 | 21.76 | 21.19 | 21.74 | +0.882% | 3,178 | -8.004% |
| 2025-05-29 | 21.73 | 21.73 | 21.30 | 21.55 | +0.233% | 3,174 | -7.193% |
| 2025-05-28 | 21.62 | 21.85 | 21.50 | 21.50 | 0.000% | 5,168 | -6.977% |
| 2025-05-27 | 21.50 | 21.51 | 21.46 | 21.50 | +1.176% | 1,911 | -6.977% |
| 2025-05-23 | 20.27 | 21.50 | 20.27 | 21.25 | +0.236% | 1,075 | -5.883% |
| 2025-05-22 | 21.00 | 21.25 | 20.82 | 21.20 | +0.474% | 1,947 | -5.661% |
| 2025-05-21 | 21.40 | 21.40 | 21.10 | 21.10 | -1.181% | 1,138 | -5.214% |
| 2025-05-20 | 20.38 | 21.35 | 20.38 | 21.35 | +0.198% | 860 | -6.333% |
| 2025-05-19 | 21.39 | 21.57 | 21.04 | 21.31 | +0.073% | 3,569 | -6.148% |
| 2025-05-16 | 20.75 | 21.51 | 20.75 | 21.29 | +0.068% | 5,277 | -6.079% |
| 2025-05-15 | 21.19 | 21.32 | 20.72 | 21.28 | -0.094% | 6,211 | -6.016% |
| 2025-05-14 | 21.33 | 21.34 | 21.30 | 21.30 | -0.838% | 878 | -6.104% |
| 2025-05-13 | 21.58 | 21.58 | 21.30 | 21.48 | -0.785% | 896 | -6.891% |
| 2025-05-12 | 21.20 | 21.65 | 21.13 | 21.65 | +0.116% | 3,228 | -7.622% |
| 2025-05-09 | 21.30 | 21.63 | 20.82 | 21.63 | +1.547% | 3,095 | -7.515% |
| 2025-05-08 | 20.74 | 21.43 | 20.74 | 21.30 | +0.450% | 3,033 | -6.084% |
| 2025-05-07 | 20.69 | 21.30 | 20.69 | 21.20 | -0.512% | 3,194 | -5.661% |
| 2025-05-06 | 20.81 | 21.31 | 20.00 | 21.31 | -0.331% | 3,363 | -6.144% |
| 2025-05-05 | 21.66 | 21.66 | 21.33 | 21.38 | +0.328% | 1,415 | -6.455% |
| 2025-05-02 | 21.35 | 21.89 | 21.01 | 21.31 | +0.471% | 3,559 | -6.148% |
| 2025-05-01 | 21.53 | 21.55 | 21.15 | 21.21 | -1.303% | 1,824 | -5.705% |
| 2025-04-30 | 21.01 | 21.49 | 20.60 | 21.49 | +1.608% | 11,142 | -6.934% |
| 2025-04-29 | 20.92 | 21.15 | 20.92 | 21.15 | -0.658% | 1,287 | -5.438% |
| 2025-04-28 | 20.75 | 21.30 | 20.38 | 21.29 | -0.094% | 2,460 | -6.060% |
| 2025-04-25 | 20.56 | 21.31 | 20.17 | 21.31 | +3.046% | 1,303 | -6.148% |
| 2025-04-24 | 20.55 | 20.99 | 20.55 | 20.68 | +0.633% | 3,101 | -3.289% |
| 2025-04-23 | 20.10 | 20.64 | 20.10 | 20.55 | +2.494% | 2,786 | -2.677% |
| 2025-04-22 | 19.90 | 20.50 | 19.90 | 20.05 | +0.754% | 2,468 | -0.250% |
| 2025-04-21 | 20.05 | 20.61 | 19.90 | 19.90 | 0.000% | 2,135 | +0.502% |
| 2025-04-17 | 19.70 | 20.36 | 19.70 | 19.90 | -1.849% | 3,086 | +0.502% |
| 2025-04-16 | 20.47 | 20.47 | 20.10 | 20.27 | +1.629% | 1,621 | -1.356% |
| 2025-04-15 | 20.35 | 20.35 | 19.95 | 19.95 | -1.627% | 2,382 | +0.250% |
| 2025-04-14 | 19.90 | 20.28 | 19.90 | 20.28 | -0.004% | 2,030 | -1.381% |
| 2025-04-11 | 19.50 | 20.28 | 19.14 | 20.28 | +4.433% | 2,079 | -1.386% |
| 2025-04-10 | 19.70 | 19.89 | 19.42 | 19.42 | -0.614% | 3,838 | +2.986% |
| 2025-04-09 | 19.45 | 19.57 | 18.75 | 19.54 | +1.244% | 13,766 | +2.354% |
| 2025-04-08 | 20.01 | 20.01 | 18.88 | 19.30 | +0.783% | 8,221 | +3.626% |
| 2025-04-07 | 17.91 | 19.43 | 17.91 | 19.15 | -3.258% | 11,309 | +4.438% |
| 2025-04-04 | 20.15 | 20.16 | 19.65 | 19.79 | -2.488% | 5,187 | +1.036% |
| 2025-04-03 | 20.53 | 20.62 | 20.25 | 20.30 | -1.456% | 10,277 | -1.478% |
| 2025-04-02 | 20.56 | 21.02 | 20.15 | 20.60 | +0.243% | 8,298 | -2.913% |
| 2025-04-01 | 20.61 | 21.18 | 20.55 | 20.55 | 0.000% | 6,575 | -2.677% |