CTO
CTO Realty Growth, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
20.47USD-0.438%(-0.09)163,524
CTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 20.62 | 20.73 | 20.47 | 20.49 | -0.340% | 163,524 | 0.000% |
| 2026-10-08 | 20.62 | 20.62 | 20.15 | 20.56 | +1.032% | 318,676 | -0.340% |
| 2026-10-07 | 20.48 | 20.54 | 20.30 | 20.35 | -0.877% | 378,891 | +0.688% |
| 2026-10-06 | 20.29 | 20.60 | 20.25 | 20.53 | +1.183% | 427,461 | -0.195% |
| 2026-10-05 | 20.49 | 20.55 | 20.22 | 20.29 | -1.217% | 307,944 | +0.986% |
| 2026-10-02 | 20.52 | 20.74 | 20.36 | 20.54 | +0.934% | 285,321 | -0.243% |
| 2026-10-01 | 20.50 | 20.51 | 20.27 | 20.35 | -0.683% | 327,188 | +0.688% |
| 2026-09-30 | 20.76 | 20.76 | 20.45 | 20.49 | -0.775% | 389,540 | 0.000% |
| 2026-09-29 | 20.59 | 20.71 | 20.39 | 20.65 | +0.830% | 373,053 | -0.775% |
| 2026-09-28 | 20.75 | 20.94 | 20.44 | 20.48 | -1.158% | 305,770 | +0.049% |
| 2026-09-25 | 20.50 | 20.82 | 20.27 | 20.72 | +0.827% | 532,377 | -1.110% |
| 2026-09-24 | 20.31 | 20.66 | 20.29 | 20.55 | +1.481% | 495,582 | -0.292% |
| 2026-09-23 | 20.30 | 20.40 | 20.08 | 20.25 | -0.638% | 485,653 | +1.185% |
| 2026-09-22 | 20.45 | 20.54 | 20.29 | 20.38 | +0.246% | 369,300 | +0.540% |
| 2026-09-21 | 20.37 | 20.53 | 20.26 | 20.33 | +0.247% | 346,400 | +0.787% |
| 2026-09-18 | 20.31 | 20.44 | 20.16 | 20.28 | -0.588% | 1,548,341 | +1.036% |
| 2026-09-17 | 20.85 | 20.94 | 20.37 | 20.40 | -1.449% | 404,305 | +0.441% |
| 2026-09-16 | 20.77 | 20.94 | 20.48 | 20.70 | -0.241% | 480,994 | -1.014% |
| 2026-09-15 | 20.81 | 20.91 | 20.66 | 20.75 | -0.527% | 315,082 | -1.253% |
| 2026-09-14 | 20.89 | 21.03 | 20.70 | 20.86 | +0.724% | 275,432 | -1.774% |
| 2026-09-11 | 20.84 | 20.99 | 20.65 | 20.71 | -0.576% | 328,865 | -1.062% |
| 2026-09-10 | 21.01 | 21.14 | 20.75 | 20.83 | -2.664% | 363,165 | -1.632% |
| 2026-09-09 | 21.49 | 21.52 | 21.26 | 21.40 | -0.419% | 357,920 | -4.252% |
| 2026-09-08 | 21.43 | 21.68 | 21.38 | 21.49 | 0.000% | 390,496 | -4.653% |
| 2026-09-04 | 21.35 | 21.64 | 21.35 | 21.49 | +0.327% | 199,019 | -4.653% |
| 2026-09-03 | 21.62 | 21.62 | 21.35 | 21.42 | -0.047% | 225,618 | -4.342% |
| 2026-09-02 | 21.65 | 21.65 | 21.32 | 21.43 | -0.326% | 291,164 | -4.386% |
| 2026-09-01 | 21.35 | 21.50 | 21.34 | 21.50 | +0.750% | 271,519 | -4.698% |
| 2026-08-31 | 21.45 | 21.50 | 21.27 | 21.34 | -1.066% | 441,233 | -3.983% |
| 2026-08-28 | 21.54 | 21.74 | 21.43 | 21.57 | +0.606% | 310,785 | -5.007% |
| 2026-08-27 | 21.57 | 21.61 | 21.41 | 21.44 | -1.244% | 296,475 | -4.431% |
| 2026-08-26 | 21.91 | 21.91 | 21.66 | 21.71 | -1.093% | 415,577 | -5.620% |
| 2026-08-25 | 22.02 | 22.04 | 21.83 | 21.95 | -0.227% | 322,002 | -6.651% |
| 2026-08-24 | 21.85 | 22.10 | 21.81 | 22.00 | +0.917% | 314,920 | -6.864% |
| 2026-08-21 | 22.00 | 22.00 | 21.75 | 21.80 | -0.819% | 728,490 | -6.009% |
| 2026-08-20 | 22.00 | 22.05 | 21.84 | 21.98 | -0.227% | 378,732 | -6.779% |
| 2026-08-19 | 21.97 | 22.03 | 21.84 | 22.03 | +0.778% | 469,484 | -6.990% |
| 2026-08-18 | 22.07 | 22.14 | 21.83 | 21.86 | -0.228% | 289,145 | -6.267% |
| 2026-08-17 | 21.98 | 22.00 | 21.80 | 21.91 | -0.409% | 261,351 | -6.481% |
| 2026-08-14 | 22.05 | 22.11 | 21.93 | 22.00 | +0.182% | 301,646 | -6.864% |
| 2026-08-13 | 21.97 | 22.11 | 21.87 | 21.96 | +0.503% | 339,039 | -6.694% |
| 2026-08-12 | 21.57 | 21.88 | 21.57 | 21.85 | +1.298% | 291,099 | -6.224% |
| 2026-08-11 | 21.52 | 21.66 | 21.36 | 21.57 | +0.466% | 328,114 | -5.007% |
| 2026-08-10 | 21.70 | 21.70 | 21.33 | 21.47 | -1.287% | 351,808 | -4.565% |
| 2026-08-07 | 21.72 | 21.94 | 21.63 | 21.75 | -0.229% | 311,160 | -5.793% |
| 2026-08-06 | 22.00 | 22.07 | 21.67 | 21.80 | 0.000% | 384,846 | -6.009% |
| 2026-08-05 | 21.90 | 21.90 | 21.55 | 21.80 | -0.229% | 360,476 | -6.009% |
| 2026-08-04 | 21.88 | 21.88 | 21.43 | 21.85 | -0.997% | 462,613 | -6.224% |
| 2026-08-03 | 22.13 | 22.49 | 21.83 | 22.07 | +0.455% | 513,233 | -7.159% |
| 2026-07-31 | 21.85 | 21.98 | 21.55 | 21.97 | +0.457% | 413,152 | -6.736% |
| 2026-07-30 | 22.49 | 22.49 | 21.48 | 21.87 | -2.235% | 372,714 | -6.310% |
| 2026-07-29 | 22.17 | 22.71 | 22.06 | 22.37 | +2.099% | 457,435 | -8.404% |
| 2026-07-28 | 22.19 | 22.22 | 21.82 | 21.91 | -0.545% | 372,956 | -6.481% |
| 2026-07-27 | 22.01 | 22.27 | 21.83 | 22.03 | +0.136% | 308,290 | -6.990% |
| 2026-07-24 | 21.87 | 22.11 | 21.87 | 22.00 | +0.871% | 183,872 | -6.864% |
| 2026-07-23 | 22.14 | 22.16 | 21.67 | 21.81 | -1.624% | 324,544 | -6.052% |
| 2026-07-22 | 22.61 | 22.61 | 22.09 | 22.17 | -1.598% | 202,418 | -7.578% |
| 2026-07-21 | 22.46 | 22.56 | 22.27 | 22.53 | +0.625% | 366,736 | -9.055% |
| 2026-07-20 | 22.40 | 22.54 | 22.03 | 22.39 | +0.765% | 269,856 | -8.486% |
| 2026-07-17 | 22.36 | 22.66 | 22.13 | 22.22 | -0.626% | 225,028 | -7.786% |
| 2026-07-16 | 21.63 | 22.38 | 21.63 | 22.36 | +3.903% | 330,331 | -8.363% |
| 2026-07-15 | 21.52 | 21.82 | 21.48 | 21.52 | -0.416% | 205,297 | -4.786% |
| 2026-07-14 | 21.66 | 21.72 | 21.52 | 21.61 | +0.793% | 301,039 | -5.183% |
| 2026-07-13 | 21.26 | 21.55 | 21.18 | 21.44 | +0.705% | 282,756 | -4.431% |
| 2026-07-10 | 21.61 | 21.61 | 21.11 | 21.29 | -0.653% | 256,514 | -3.758% |
| 2026-07-09 | 21.55 | 21.56 | 21.34 | 21.43 | 0.000% | 354,004 | -4.386% |
| 2026-07-08 | 21.50 | 21.59 | 21.35 | 21.43 | -0.557% | 577,079 | -4.386% |
| 2026-07-07 | 21.59 | 21.79 | 21.43 | 21.55 | +0.560% | 470,752 | -4.919% |
| 2026-07-06 | 21.77 | 21.77 | 21.43 | 21.43 | -0.649% | 286,711 | -4.386% |
| 2026-07-02 | 21.63 | 21.72 | 21.49 | 21.57 | +0.419% | 472,753 | -5.007% |
| 2026-07-01 | 21.63 | 21.69 | 21.40 | 21.48 | -0.139% | 462,221 | -4.609% |
| 2026-06-30 | 21.73 | 22.01 | 21.34 | 21.51 | -1.915% | 521,246 | -4.742% |
| 2026-06-29 | 21.64 | 21.95 | 21.57 | 21.93 | +0.874% | 402,687 | -6.566% |
| 2026-06-26 | 21.21 | 21.76 | 21.08 | 21.74 | +2.838% | 1,400,767 | -5.750% |
| 2026-06-25 | 21.20 | 21.39 | 20.95 | 21.14 | -0.518% | 235,349 | -3.075% |
| 2026-06-24 | 20.90 | 21.45 | 20.90 | 21.25 | +2.016% | 611,919 | -3.576% |
| 2026-06-23 | 20.67 | 20.95 | 20.65 | 20.83 | +1.560% | 431,249 | -1.632% |
| 2026-06-22 | 20.67 | 20.79 | 20.46 | 20.51 | -0.437% | 277,510 | -0.098% |
| 2026-06-18 | 20.81 | 20.82 | 20.46 | 20.60 | -0.290% | 487,299 | -0.534% |
| 2026-06-17 | 20.81 | 20.95 | 20.57 | 20.66 | -1.243% | 304,986 | -0.823% |
| 2026-06-16 | 20.75 | 20.95 | 20.70 | 20.92 | +1.553% | 172,895 | -2.055% |
| 2026-06-15 | 20.88 | 20.93 | 20.56 | 20.60 | -1.577% | 216,772 | -0.534% |
| 2026-06-12 | 20.95 | 21.01 | 20.73 | 20.93 | +0.480% | 228,539 | -2.102% |
| 2026-06-11 | 20.64 | 21.08 | 20.61 | 20.83 | -0.715% | 348,162 | -1.632% |
| 2026-06-10 | 20.97 | 21.08 | 20.71 | 20.98 | +0.817% | 476,594 | -2.336% |
| 2026-06-09 | 20.73 | 21.00 | 20.62 | 20.81 | +0.921% | 335,193 | -1.538% |
| 2026-06-08 | 20.48 | 20.71 | 20.43 | 20.62 | +0.487% | 356,310 | -0.630% |
| 2026-06-05 | 20.24 | 20.67 | 20.16 | 20.52 | +2.242% | 284,725 | -0.146% |
| 2026-06-04 | 20.18 | 20.25 | 19.91 | 20.07 | +0.753% | 199,711 | +2.093% |
| 2026-06-03 | 20.29 | 20.38 | 19.84 | 19.92 | -1.969% | 360,296 | +2.861% |
| 2026-06-02 | 20.35 | 20.51 | 20.06 | 20.32 | 0.000% | 303,661 | +0.837% |
| 2026-06-01 | 20.39 | 20.54 | 20.28 | 20.32 | -1.119% | 319,997 | +0.837% |
| 2026-05-29 | 20.90 | 20.93 | 20.42 | 20.55 | -1.439% | 553,579 | -0.292% |
| 2026-05-28 | 20.65 | 20.85 | 20.38 | 20.85 | +1.017% | 350,505 | -1.727% |
| 2026-05-27 | 20.65 | 20.85 | 20.50 | 20.64 | +0.683% | 542,838 | -0.727% |
| 2026-05-26 | 20.33 | 20.53 | 20.15 | 20.50 | +0.589% | 1,308,716 | -0.049% |
| 2026-05-22 | 20.54 | 20.54 | 20.28 | 20.38 | -0.488% | 317,077 | +0.540% |
| 2026-05-21 | 20.56 | 20.61 | 20.20 | 20.48 | -1.063% | 715,973 | +0.049% |
| 2026-05-20 | 20.65 | 20.84 | 20.58 | 20.70 | -0.097% | 306,529 | -1.014% |
| 2026-05-19 | 20.35 | 20.90 | 20.09 | 20.72 | +1.370% | 444,503 | -1.110% |
| 2026-05-18 | 20.06 | 20.44 | 20.05 | 20.44 | +2.302% | 740,344 | +0.245% |
| 2026-05-15 | 20.00 | 20.12 | 19.84 | 19.98 | -0.498% | 198,081 | +2.553% |
| 2026-05-14 | 19.99 | 20.16 | 19.99 | 20.08 | +0.803% | 287,166 | +2.042% |
| 2026-05-13 | 20.13 | 20.13 | 19.68 | 19.92 | -1.435% | 285,823 | +2.861% |
| 2026-05-12 | 20.28 | 20.33 | 20.04 | 20.21 | -0.247% | 277,835 | +1.385% |
| 2026-05-11 | 20.38 | 20.44 | 20.04 | 20.26 | -0.148% | 339,433 | +1.135% |
| 2026-05-08 | 20.30 | 20.51 | 20.10 | 20.29 | -0.049% | 795,200 | +0.986% |
| 2026-05-07 | 20.50 | 20.56 | 20.25 | 20.30 | -0.976% | 337,356 | +0.936% |
| 2026-05-06 | 20.56 | 20.65 | 20.39 | 20.50 | -0.389% | 407,502 | -0.049% |
| 2026-05-05 | 20.38 | 20.65 | 20.26 | 20.58 | +1.230% | 315,168 | -0.437% |
| 2026-05-04 | 20.41 | 20.59 | 19.95 | 20.33 | -0.538% | 545,814 | +0.787% |
| 2026-05-01 | 20.37 | 20.47 | 20.09 | 20.44 | +0.938% | 408,160 | +0.245% |
| 2026-04-30 | 20.40 | 20.67 | 20.22 | 20.25 | -0.881% | 394,951 | +1.185% |
| 2026-04-29 | 19.92 | 20.61 | 19.91 | 20.43 | +3.706% | 331,314 | +0.294% |
| 2026-04-28 | 19.64 | 19.73 | 19.55 | 19.70 | +0.664% | 126,603 | +4.010% |
| 2026-04-27 | 19.66 | 19.83 | 19.54 | 19.57 | -0.508% | 158,294 | +4.701% |
| 2026-04-24 | 19.50 | 19.68 | 19.37 | 19.67 | +0.460% | 139,400 | +4.169% |
| 2026-04-23 | 19.45 | 19.67 | 19.40 | 19.58 | +0.876% | 108,826 | +4.648% |
| 2026-04-22 | 19.64 | 19.85 | 19.27 | 19.41 | -0.969% | 185,875 | +5.564% |
| 2026-04-21 | 19.93 | 19.98 | 19.57 | 19.60 | -2.293% | 211,336 | +4.541% |
| 2026-04-20 | 20.09 | 20.16 | 19.97 | 20.06 | -0.100% | 141,727 | +2.144% |
| 2026-04-17 | 19.85 | 20.09 | 19.78 | 20.08 | +1.568% | 208,146 | +2.042% |
| 2026-04-16 | 19.56 | 19.78 | 19.56 | 19.77 | +0.508% | 146,440 | +3.642% |
| 2026-04-15 | 19.74 | 19.75 | 19.51 | 19.67 | -0.455% | 131,468 | +4.169% |
| 2026-04-14 | 19.50 | 19.76 | 19.34 | 19.76 | +1.385% | 182,247 | +3.694% |
| 2026-04-13 | 19.52 | 19.59 | 19.30 | 19.49 | -0.307% | 177,492 | +5.131% |
| 2026-04-10 | 19.41 | 19.63 | 19.40 | 19.55 | +0.618% | 298,415 | +4.808% |
| 2026-04-09 | 19.20 | 19.68 | 19.20 | 19.43 | +1.251% | 281,202 | +5.455% |
| 2026-04-08 | 19.29 | 19.30 | 19.15 | 19.19 | +0.471% | 276,772 | +6.774% |
| 2026-04-07 | 19.02 | 19.24 | 18.99 | 19.10 | +0.526% | 269,363 | +7.277% |
| 2026-04-06 | 18.73 | 19.06 | 18.73 | 19.00 | +1.064% | 176,384 | +7.842% |
| 2026-04-02 | 18.44 | 18.84 | 18.43 | 18.80 | +1.512% | 160,519 | +8.989% |
| 2026-04-01 | 18.48 | 18.60 | 18.33 | 18.52 | +0.162% | 174,890 | +10.637% |
| 2026-03-31 | 18.57 | 18.62 | 18.36 | 18.49 | +0.271% | 232,369 | +10.817% |
| 2026-03-30 | 18.30 | 18.59 | 18.18 | 18.44 | +1.878% | 164,735 | +11.117% |
| 2026-03-27 | 18.09 | 18.32 | 18.00 | 18.10 | -0.659% | 220,231 | +13.204% |
| 2026-03-26 | 18.30 | 18.48 | 18.15 | 18.22 | -0.546% | 187,325 | +12.459% |
| 2026-03-25 | 18.52 | 18.52 | 18.25 | 18.32 | -0.435% | 174,465 | +11.845% |
| 2026-03-24 | 18.47 | 18.62 | 18.35 | 18.40 | -0.915% | 249,591 | +11.359% |
| 2026-03-23 | 18.60 | 18.74 | 18.41 | 18.57 | +1.254% | 198,677 | +10.339% |
| 2026-03-20 | 18.80 | 18.82 | 18.22 | 18.34 | -2.239% | 319,672 | +11.723% |
| 2026-03-19 | 18.84 | 18.90 | 18.59 | 18.76 | -0.530% | 177,024 | +9.222% |
| 2026-03-18 | 19.03 | 19.11 | 18.83 | 18.86 | -1.308% | 206,744 | +8.643% |
| 2026-03-17 | 19.12 | 19.22 | 19.00 | 19.11 | +0.685% | 234,308 | +7.221% |
| 2026-03-16 | 18.91 | 19.12 | 18.74 | 18.98 | +1.389% | 132,383 | +7.956% |
| 2026-03-13 | 18.88 | 19.00 | 18.69 | 18.72 | -0.847% | 195,366 | +9.455% |
| 2026-03-12 | 18.72 | 19.09 | 18.51 | 18.88 | -1.667% | 276,529 | +8.528% |
| 2026-03-11 | 19.50 | 19.56 | 19.17 | 19.20 | -1.991% | 328,917 | +6.719% |
| 2026-03-10 | 19.40 | 19.71 | 19.37 | 19.59 | +0.205% | 284,266 | +4.594% |
| 2026-03-09 | 19.61 | 19.64 | 19.21 | 19.55 | -1.113% | 227,115 | +4.808% |
| 2026-03-06 | 19.54 | 19.78 | 19.31 | 19.77 | +0.765% | 433,749 | +3.642% |
| 2026-03-05 | 19.56 | 19.62 | 19.32 | 19.62 | -0.658% | 251,659 | +4.434% |
| 2026-03-04 | 19.63 | 19.82 | 19.41 | 19.75 | +0.560% | 353,390 | +3.747% |
| 2026-03-03 | 19.38 | 19.71 | 19.16 | 19.64 | 0.000% | 321,600 | +4.328% |
| 2026-03-02 | 19.47 | 19.66 | 19.34 | 19.64 | +0.821% | 767,883 | +4.328% |
| 2026-02-27 | 19.53 | 19.69 | 19.36 | 19.48 | -0.256% | 288,033 | +5.185% |
| 2026-02-26 | 19.51 | 19.70 | 19.40 | 19.53 | 0.000% | 299,778 | +4.916% |
| 2026-02-25 | 19.39 | 19.55 | 19.23 | 19.53 | +0.463% | 271,526 | +4.916% |
| 2026-02-24 | 19.88 | 19.88 | 19.36 | 19.44 | -1.619% | 305,204 | +5.401% |
| 2026-02-23 | 20.00 | 20.25 | 19.68 | 19.76 | -0.753% | 325,626 | +3.694% |
| 2026-02-20 | 19.67 | 20.20 | 19.45 | 19.91 | +3.752% | 391,153 | +2.913% |
| 2026-02-19 | 18.89 | 19.19 | 18.89 | 19.19 | +1.053% | 201,720 | +6.774% |
| 2026-02-18 | 19.19 | 19.19 | 18.89 | 18.99 | -0.836% | 228,280 | +7.899% |
| 2026-02-17 | 19.00 | 19.19 | 18.80 | 19.15 | +1.162% | 237,837 | +6.997% |
| 2026-02-13 | 18.62 | 18.97 | 18.47 | 18.93 | +2.324% | 233,541 | +8.241% |
| 2026-02-12 | 18.58 | 18.66 | 18.36 | 18.50 | +0.054% | 202,073 | +10.757% |
| 2026-02-11 | 18.72 | 18.75 | 18.43 | 18.49 | -0.698% | 137,236 | +10.817% |
| 2026-02-10 | 18.41 | 18.72 | 18.37 | 18.62 | +1.306% | 246,278 | +10.043% |
| 2026-02-09 | 18.53 | 18.58 | 18.27 | 18.38 | -1.130% | 116,425 | +11.480% |
| 2026-02-06 | 18.56 | 18.73 | 18.46 | 18.59 | +0.108% | 274,667 | +10.221% |
| 2026-02-05 | 18.22 | 18.59 | 18.17 | 18.57 | +1.642% | 392,697 | +10.339% |
| 2026-02-04 | 17.94 | 18.35 | 17.91 | 18.27 | +2.640% | 335,522 | +12.151% |
| 2026-02-03 | 17.73 | 17.98 | 17.61 | 17.80 | +0.169% | 317,347 | +15.112% |
| 2026-02-02 | 17.71 | 17.98 | 17.70 | 17.77 | 0.000% | 296,787 | +15.307% |
| 2026-01-30 | 17.45 | 17.77 | 17.29 | 17.77 | +1.369% | 365,328 | +15.307% |
| 2026-01-29 | 17.50 | 17.56 | 17.26 | 17.53 | +0.805% | 216,779 | +16.885% |
| 2026-01-28 | 17.68 | 17.79 | 17.32 | 17.39 | -1.862% | 219,280 | +17.826% |
| 2026-01-27 | 17.73 | 17.90 | 17.69 | 17.72 | -0.225% | 172,594 | +15.632% |
| 2026-01-26 | 18.11 | 18.18 | 17.75 | 17.76 | -1.716% | 206,893 | +15.372% |
| 2026-01-23 | 18.00 | 18.14 | 17.85 | 18.07 | +0.725% | 245,740 | +13.392% |
| 2026-01-22 | 18.17 | 18.31 | 17.81 | 17.94 | -1.103% | 223,463 | +14.214% |
| 2026-01-21 | 18.25 | 18.25 | 17.95 | 18.14 | -0.110% | 301,917 | +12.955% |
| 2026-01-20 | 18.26 | 18.34 | 18.07 | 18.16 | -1.572% | 227,250 | +12.830% |
| 2026-01-16 | 18.18 | 18.50 | 18.16 | 18.45 | +1.151% | 203,970 | +11.057% |
| 2026-01-15 | 18.05 | 18.29 | 18.05 | 18.24 | +0.773% | 196,275 | +12.336% |
| 2026-01-14 | 18.25 | 18.32 | 18.00 | 18.10 | -0.930% | 193,959 | +13.204% |
| 2026-01-13 | 18.34 | 18.37 | 18.14 | 18.27 | -0.544% | 166,719 | +12.151% |
| 2026-01-12 | 18.20 | 18.45 | 18.09 | 18.37 | +0.990% | 203,707 | +11.541% |
| 2026-01-09 | 18.45 | 18.58 | 18.16 | 18.19 | -1.622% | 377,088 | +12.644% |
| 2026-01-08 | 18.43 | 18.71 | 18.41 | 18.49 | -0.108% | 229,844 | +10.817% |
| 2026-01-07 | 18.40 | 18.59 | 18.30 | 18.51 | +0.762% | 303,703 | +10.697% |
| 2026-01-06 | 18.06 | 18.39 | 17.97 | 18.37 | +1.380% | 274,028 | +11.541% |
| 2026-01-05 | 18.21 | 18.23 | 18.05 | 18.12 | -1.253% | 347,616 | +13.079% |
| 2026-01-02 | 18.40 | 18.45 | 18.01 | 18.35 | -0.326% | 262,031 | +11.662% |
| 2025-12-31 | 18.34 | 18.44 | 18.29 | 18.41 | +0.436% | 225,821 | +11.298% |
| 2025-12-30 | 18.22 | 18.47 | 18.13 | 18.33 | +0.714% | 301,111 | +11.784% |
| 2025-12-29 | 18.05 | 18.29 | 17.98 | 18.20 | +1.224% | 346,289 | +12.582% |
| 2025-12-26 | 17.98 | 18.04 | 17.90 | 17.98 | +0.056% | 171,104 | +13.960% |
| 2025-12-24 | 17.78 | 18.00 | 17.75 | 17.97 | +1.182% | 124,334 | +14.023% |
| 2025-12-23 | 17.79 | 17.88 | 17.59 | 17.76 | +0.226% | 226,190 | +15.372% |
| 2025-12-22 | 18.05 | 18.05 | 17.71 | 17.72 | -1.937% | 416,384 | +15.632% |
| 2025-12-19 | 18.52 | 18.61 | 18.06 | 18.07 | -2.430% | 590,166 | +13.392% |
| 2025-12-18 | 18.09 | 18.64 | 18.06 | 18.52 | +2.547% | 422,693 | +10.637% |
| 2025-12-17 | 17.69 | 18.11 | 17.69 | 18.06 | +1.861% | 305,228 | +13.455% |
| 2025-12-16 | 17.75 | 17.83 | 17.65 | 17.73 | -0.393% | 341,572 | +15.567% |
| 2025-12-15 | 17.78 | 17.87 | 17.72 | 17.80 | +0.112% | 397,870 | +15.112% |
| 2025-12-12 | 17.70 | 17.86 | 17.59 | 17.78 | +0.680% | 448,839 | +15.242% |
| 2025-12-11 | 17.79 | 17.91 | 17.62 | 17.66 | -2.860% | 294,240 | +16.025% |
| 2025-12-10 | 18.27 | 18.27 | 18.05 | 18.18 | -0.165% | 399,198 | +12.706% |
| 2025-12-09 | 17.94 | 18.31 | 17.94 | 18.21 | +1.505% | 433,249 | +12.521% |
| 2025-12-08 | 18.00 | 18.04 | 17.81 | 17.94 | -0.333% | 238,445 | +14.214% |
| 2025-12-05 | 17.93 | 18.03 | 17.91 | 18.00 | +0.279% | 231,123 | +13.833% |
| 2025-12-04 | 18.09 | 18.14 | 17.91 | 17.95 | -0.719% | 252,726 | +14.150% |
| 2025-12-03 | 18.08 | 18.19 | 18.00 | 18.08 | +0.166% | 238,652 | +13.330% |
| 2025-12-02 | 18.02 | 18.13 | 17.86 | 18.05 | +0.334% | 227,753 | +13.518% |
| 2025-12-01 | 18.08 | 18.13 | 17.96 | 17.99 | -0.498% | 187,576 | +13.897% |
| 2025-11-28 | 18.15 | 18.18 | 18.00 | 18.08 | -0.055% | 93,884 | +13.330% |
| 2025-11-26 | 17.84 | 18.19 | 17.84 | 18.09 | +0.836% | 156,579 | +13.267% |
| 2025-11-25 | 17.67 | 18.02 | 17.67 | 17.94 | +1.701% | 283,075 | +14.214% |
| 2025-11-24 | 17.50 | 17.77 | 17.50 | 17.64 | +0.742% | 243,895 | +16.156% |
| 2025-11-21 | 17.31 | 17.62 | 17.20 | 17.51 | +1.684% | 276,576 | +17.019% |
| 2025-11-20 | 17.21 | 17.33 | 17.11 | 17.22 | +0.761% | 236,742 | +18.990% |
| 2025-11-19 | 17.32 | 17.36 | 17.02 | 17.09 | -1.385% | 228,017 | +19.895% |
| 2025-11-18 | 17.29 | 17.36 | 17.14 | 17.33 | +0.580% | 198,196 | +18.234% |
| 2025-11-17 | 17.46 | 17.55 | 17.22 | 17.23 | -1.261% | 217,434 | +18.920% |
| 2025-11-14 | 17.41 | 17.51 | 17.22 | 17.45 | +0.230% | 197,653 | +17.421% |
| 2025-11-13 | 17.28 | 17.48 | 17.25 | 17.41 | -0.057% | 206,939 | +17.691% |
| 2025-11-12 | 17.59 | 17.59 | 17.36 | 17.42 | -1.023% | 217,314 | +17.623% |
| 2025-11-11 | 17.35 | 17.65 | 17.29 | 17.60 | +1.675% | 276,976 | +16.420% |
| 2025-11-10 | 17.41 | 17.45 | 17.21 | 17.31 | -0.345% | 219,368 | +18.371% |
| 2025-11-07 | 17.16 | 17.39 | 17.10 | 17.37 | +1.698% | 237,259 | +17.962% |
| 2025-11-06 | 17.03 | 17.13 | 16.91 | 17.08 | 0.000% | 270,418 | +19.965% |
| 2025-11-05 | 17.04 | 17.11 | 16.93 | 17.08 | +0.471% | 224,017 | +19.965% |
| 2025-11-04 | 16.92 | 17.02 | 16.66 | 17.00 | +0.592% | 323,664 | +20.529% |
| 2025-11-03 | 16.67 | 16.99 | 16.50 | 16.90 | +1.319% | 375,617 | +21.243% |
| 2025-10-31 | 16.72 | 16.78 | 16.54 | 16.68 | -0.299% | 277,998 | +22.842% |
| 2025-10-30 | 16.47 | 16.87 | 16.46 | 16.73 | +1.333% | 418,915 | +22.475% |
| 2025-10-29 | 16.80 | 17.49 | 16.38 | 16.51 | +1.288% | 490,364 | +24.107% |
| 2025-10-28 | 16.38 | 16.38 | 16.16 | 16.30 | -0.791% | 302,184 | +25.706% |
| 2025-10-27 | 16.37 | 16.47 | 16.02 | 16.43 | +0.367% | 353,036 | +24.711% |
| 2025-10-24 | 16.38 | 16.47 | 16.30 | 16.37 | +0.306% | 199,729 | +25.168% |
| 2025-10-23 | 16.22 | 16.39 | 16.12 | 16.32 | +1.053% | 236,192 | +25.551% |
| 2025-10-22 | 15.92 | 16.15 | 15.83 | 16.15 | +1.957% | 239,879 | +26.873% |
| 2025-10-21 | 15.88 | 15.95 | 15.79 | 15.84 | -0.377% | 210,223 | +29.356% |
| 2025-10-20 | 15.79 | 15.92 | 15.64 | 15.90 | +1.145% | 204,889 | +28.868% |
| 2025-10-17 | 15.68 | 15.82 | 15.60 | 15.72 | +0.383% | 217,571 | +30.344% |
| 2025-10-16 | 15.91 | 16.02 | 15.59 | 15.66 | -1.571% | 203,246 | +30.843% |
| 2025-10-15 | 15.76 | 16.02 | 15.76 | 15.91 | +1.016% | 200,606 | +28.787% |
| 2025-10-14 | 15.55 | 15.81 | 15.55 | 15.75 | +0.446% | 301,585 | +30.095% |
| 2025-10-13 | 15.29 | 15.71 | 15.29 | 15.68 | +2.752% | 258,859 | +30.676% |
| 2025-10-10 | 15.47 | 15.61 | 15.25 | 15.26 | -1.230% | 312,682 | +34.273% |
| 2025-10-09 | 15.46 | 15.58 | 15.36 | 15.45 | +0.390% | 288,709 | +32.621% |
| 2025-10-08 | 15.24 | 15.41 | 15.06 | 15.39 | +0.261% | 501,766 | +33.138% |
| 2025-10-07 | 15.55 | 15.55 | 15.25 | 15.35 | -1.413% | 489,912 | +33.485% |
| 2025-10-06 | 16.18 | 16.22 | 15.56 | 15.57 | -4.067% | 530,387 | +31.599% |
| 2025-10-03 | 16.13 | 16.46 | 16.13 | 16.23 | +0.620% | 352,597 | +26.248% |
| 2025-10-02 | 16.14 | 16.31 | 16.11 | 16.13 | -0.555% | 428,974 | +27.030% |
| 2025-10-01 | 16.26 | 16.41 | 16.21 | 16.22 | -0.491% | 401,307 | +26.326% |
| 2025-09-30 | 15.83 | 16.33 | 15.83 | 16.30 | +2.580% | 388,735 | +25.706% |
| 2025-09-29 | 15.94 | 16.06 | 15.80 | 15.89 | -0.439% | 379,664 | +28.949% |
| 2025-09-26 | 16.06 | 16.14 | 15.90 | 15.96 | -0.063% | 333,693 | +28.383% |
| 2025-09-25 | 16.17 | 16.30 | 15.95 | 15.97 | -1.602% | 290,523 | +28.303% |
| 2025-09-24 | 16.50 | 16.57 | 16.22 | 16.23 | +0.933% | 344,697 | +26.248% |
| 2025-09-23 | 16.11 | 16.34 | 16.07 | 16.08 | -0.186% | 308,474 | +27.425% |
| 2025-09-22 | 16.33 | 16.33 | 16.10 | 16.11 | -1.347% | 379,946 | +27.188% |
| 2025-09-19 | 16.52 | 16.53 | 16.30 | 16.33 | -0.790% | 546,815 | +25.475% |
| 2025-09-18 | 16.33 | 16.52 | 16.33 | 16.46 | +0.550% | 216,616 | +24.484% |
| 2025-09-17 | 16.46 | 16.68 | 16.32 | 16.37 | +0.061% | 296,385 | +25.168% |
| 2025-09-16 | 16.60 | 16.70 | 16.34 | 16.36 | -1.327% | 314,160 | +25.244% |
| 2025-09-15 | 16.71 | 16.73 | 16.52 | 16.58 | +0.302% | 400,262 | +23.583% |
| 2025-09-12 | 16.71 | 16.72 | 16.52 | 16.53 | -0.302% | 346,743 | +23.956% |
| 2025-09-11 | 16.43 | 16.68 | 16.42 | 16.58 | -2.585% | 383,142 | +23.583% |
| 2025-09-10 | 17.07 | 17.18 | 16.86 | 17.02 | -0.234% | 568,301 | +20.388% |
| 2025-09-09 | 17.13 | 17.21 | 17.05 | 17.06 | -0.641% | 207,857 | +20.106% |
| 2025-09-08 | 17.28 | 17.37 | 17.10 | 17.17 | -1.435% | 219,625 | +19.336% |
| 2025-09-05 | 17.39 | 17.57 | 17.26 | 17.42 | +0.461% | 202,596 | +17.623% |
| 2025-09-04 | 17.20 | 17.37 | 17.17 | 17.34 | +1.226% | 154,462 | +18.166% |
| 2025-09-03 | 16.97 | 17.19 | 16.96 | 17.13 | +0.705% | 204,178 | +19.615% |
| 2025-09-02 | 17.25 | 17.29 | 16.94 | 17.01 | -1.562% | 231,785 | +20.459% |
| 2025-08-29 | 17.19 | 17.34 | 17.16 | 17.28 | +0.524% | 162,357 | +18.576% |
| 2025-08-28 | 17.16 | 17.21 | 17.01 | 17.19 | +0.292% | 136,899 | +19.197% |
| 2025-08-27 | 17.00 | 17.20 | 17.00 | 17.14 | +1.061% | 193,010 | +19.545% |
| 2025-08-26 | 16.87 | 17.08 | 16.87 | 16.96 | +0.533% | 240,156 | +20.814% |
| 2025-08-25 | 16.96 | 17.03 | 16.83 | 16.87 | -0.472% | 222,109 | +21.458% |
| 2025-08-22 | 16.78 | 17.04 | 16.72 | 16.95 | +1.924% | 245,517 | +20.885% |
| 2025-08-21 | 16.59 | 16.73 | 16.46 | 16.63 | 0.000% | 246,384 | +23.211% |
| 2025-08-20 | 16.66 | 16.81 | 16.56 | 16.63 | +0.181% | 163,311 | +23.211% |
| 2025-08-19 | 16.45 | 16.66 | 16.45 | 16.60 | +1.096% | 170,161 | +23.434% |
| 2025-08-18 | 16.49 | 16.55 | 16.40 | 16.42 | -0.485% | 223,239 | +24.787% |
| 2025-08-15 | 16.46 | 16.51 | 16.34 | 16.50 | -0.061% | 252,528 | +24.182% |
| 2025-08-14 | 16.69 | 16.69 | 16.35 | 16.51 | -1.256% | 471,605 | +24.107% |
| 2025-08-13 | 16.55 | 16.72 | 16.44 | 16.72 | +1.333% | 295,437 | +22.548% |
| 2025-08-12 | 16.26 | 16.50 | 16.25 | 16.50 | +1.414% | 254,468 | +24.182% |
| 2025-08-11 | 16.33 | 16.39 | 16.13 | 16.27 | -0.428% | 304,905 | +25.937% |
| 2025-08-08 | 16.51 | 16.51 | 16.32 | 16.34 | -0.548% | 190,294 | +25.398% |
| 2025-08-07 | 16.41 | 16.48 | 16.33 | 16.43 | +0.489% | 275,261 | +24.711% |
| 2025-08-06 | 16.51 | 16.55 | 16.30 | 16.35 | -0.849% | 341,882 | +25.321% |
| 2025-08-05 | 16.63 | 16.70 | 16.41 | 16.49 | -1.020% | 297,606 | +24.257% |
| 2025-08-04 | 16.47 | 16.78 | 16.46 | 16.66 | +1.338% | 275,128 | +22.989% |
| 2025-08-01 | 16.72 | 16.75 | 16.36 | 16.44 | -0.424% | 350,985 | +24.635% |
| 2025-07-31 | 16.27 | 16.74 | 16.27 | 16.51 | +0.917% | 440,218 | +24.107% |
| 2025-07-30 | 17.20 | 17.27 | 16.33 | 16.36 | -6.781% | 795,669 | +25.244% |
| 2025-07-29 | 17.49 | 17.60 | 17.39 | 17.55 | +1.211% | 274,825 | +16.752% |
| 2025-07-28 | 17.60 | 17.66 | 17.31 | 17.34 | -1.756% | 201,093 | +18.166% |
| 2025-07-25 | 17.74 | 17.74 | 17.52 | 17.65 | +0.170% | 137,141 | +16.091% |
| 2025-07-24 | 17.63 | 17.71 | 17.50 | 17.62 | -0.057% | 187,763 | +16.288% |
| 2025-07-23 | 17.70 | 17.73 | 17.53 | 17.63 | -0.057% | 237,404 | +16.222% |
| 2025-07-22 | 17.29 | 17.77 | 17.27 | 17.64 | +1.848% | 318,913 | +16.156% |
| 2025-07-21 | 17.39 | 17.41 | 17.25 | 17.32 | +0.464% | 304,615 | +18.303% |
| 2025-07-18 | 17.45 | 17.48 | 17.19 | 17.24 | -0.691% | 214,664 | +18.852% |
| 2025-07-17 | 17.32 | 17.49 | 17.24 | 17.36 | -0.173% | 259,446 | +18.030% |
| 2025-07-16 | 17.41 | 17.50 | 17.21 | 17.39 | +0.462% | 296,946 | +17.826% |
| 2025-07-15 | 17.69 | 17.78 | 17.26 | 17.31 | -2.479% | 262,367 | +18.371% |
| 2025-07-14 | 17.62 | 17.75 | 17.49 | 17.75 | +0.795% | 256,461 | +15.437% |
| 2025-07-11 | 17.35 | 17.70 | 17.24 | 17.61 | +1.033% | 325,927 | +16.354% |
| 2025-07-10 | 17.25 | 17.57 | 17.20 | 17.43 | +1.102% | 360,417 | +17.556% |
| 2025-07-09 | 17.41 | 17.50 | 17.11 | 17.24 | -0.404% | 424,634 | +18.852% |
| 2025-07-08 | 17.32 | 17.38 | 17.15 | 17.31 | -0.115% | 328,474 | +18.371% |
| 2025-07-07 | 17.51 | 17.68 | 17.23 | 17.33 | -2.035% | 432,096 | +18.234% |
| 2025-07-03 | 17.65 | 17.73 | 17.58 | 17.69 | +0.855% | 166,770 | +15.828% |
| 2025-07-02 | 17.49 | 17.63 | 17.41 | 17.54 | +0.171% | 299,193 | +16.819% |
| 2025-07-01 | 17.25 | 17.71 | 17.19 | 17.51 | +1.448% | 442,041 | +17.019% |
| 2025-06-30 | 17.26 | 17.37 | 17.10 | 17.26 | -0.289% | 378,609 | +18.714% |
| 2025-06-27 | 17.44 | 17.65 | 17.23 | 17.31 | +0.058% | 766,426 | +18.371% |
| 2025-06-26 | 16.90 | 17.34 | 16.84 | 17.30 | +1.170% | 919,199 | +18.439% |
| 2025-06-25 | 17.29 | 17.80 | 17.09 | 17.10 | -5.420% | 1,352,343 | +19.825% |
| 2025-06-24 | 18.32 | 18.34 | 18.07 | 18.08 | -1.256% | 245,139 | +13.330% |
| 2025-06-23 | 18.06 | 18.39 | 18.00 | 18.31 | +1.497% | 307,294 | +11.906% |
| 2025-06-20 | 18.15 | 18.28 | 17.96 | 18.04 | -0.166% | 376,423 | +13.581% |
| 2025-06-18 | 17.99 | 18.23 | 17.95 | 18.07 | +0.277% | 231,483 | +13.392% |
| 2025-06-17 | 18.00 | 18.16 | 17.85 | 18.02 | -0.221% | 175,384 | +13.707% |
| 2025-06-16 | 18.16 | 18.25 | 18.00 | 18.06 | +0.333% | 192,928 | +13.455% |
| 2025-06-13 | 18.38 | 18.42 | 17.89 | 18.00 | -2.545% | 301,410 | +13.833% |
| 2025-06-12 | 18.31 | 18.50 | 18.23 | 18.47 | -1.493% | 245,501 | +10.937% |
| 2025-06-11 | 18.87 | 19.05 | 18.71 | 18.75 | -0.266% | 212,682 | +9.280% |
| 2025-06-10 | 18.98 | 19.07 | 18.80 | 18.80 | -0.634% | 173,735 | +8.989% |
| 2025-06-09 | 18.61 | 18.96 | 18.59 | 18.92 | +1.775% | 245,801 | +8.298% |
| 2025-06-06 | 18.40 | 18.59 | 18.38 | 18.59 | +1.474% | 161,496 | +10.221% |
| 2025-06-05 | 18.32 | 18.38 | 18.17 | 18.32 | +0.055% | 254,983 | +11.845% |
| 2025-06-04 | 18.47 | 18.47 | 18.26 | 18.31 | -0.435% | 203,405 | +11.906% |
| 2025-06-03 | 18.40 | 18.46 | 18.29 | 18.39 | -0.217% | 193,253 | +11.419% |
| 2025-06-02 | 18.37 | 18.48 | 18.22 | 18.43 | +0.054% | 203,767 | +11.177% |
| 2025-05-30 | 18.37 | 18.59 | 18.31 | 18.42 | +0.218% | 327,813 | +11.238% |
| 2025-05-29 | 18.27 | 18.46 | 18.21 | 18.38 | +0.602% | 187,788 | +11.480% |
| 2025-05-28 | 18.26 | 18.37 | 18.16 | 18.27 | +0.055% | 165,094 | +12.151% |
| 2025-05-27 | 18.04 | 18.31 | 17.91 | 18.26 | +2.354% | 198,876 | +12.212% |
| 2025-05-23 | 17.68 | 17.89 | 17.63 | 17.84 | +0.507% | 193,067 | +14.854% |
| 2025-05-22 | 17.81 | 17.84 | 17.46 | 17.75 | -0.616% | 178,117 | +15.437% |
| 2025-05-21 | 18.11 | 18.18 | 17.84 | 17.86 | -2.030% | 162,228 | +14.726% |
| 2025-05-20 | 18.33 | 18.43 | 18.23 | 18.23 | -1.031% | 172,047 | +12.397% |
| 2025-05-19 | 18.36 | 18.49 | 18.27 | 18.42 | -0.054% | 174,149 | +11.238% |
| 2025-05-16 | 18.26 | 18.49 | 18.25 | 18.43 | +0.765% | 213,993 | +11.177% |
| 2025-05-15 | 17.88 | 18.31 | 17.84 | 18.29 | +3.217% | 182,055 | +12.028% |
| 2025-05-14 | 17.95 | 18.00 | 17.63 | 17.72 | -1.336% | 273,833 | +15.632% |
| 2025-05-13 | 18.35 | 18.35 | 17.95 | 17.96 | -1.643% | 262,413 | +14.087% |
| 2025-05-12 | 18.14 | 18.33 | 17.96 | 18.26 | +2.584% | 237,947 | +12.212% |
| 2025-05-09 | 17.65 | 17.90 | 17.62 | 17.80 | +0.736% | 191,586 | +15.112% |
| 2025-05-08 | 17.80 | 17.93 | 17.62 | 17.67 | -0.563% | 203,251 | +15.959% |
| 2025-05-07 | 17.95 | 18.03 | 17.77 | 17.77 | -0.615% | 174,458 | +15.307% |
| 2025-05-06 | 17.95 | 18.00 | 17.78 | 17.88 | -0.667% | 196,145 | +14.597% |
| 2025-05-05 | 18.00 | 18.23 | 17.96 | 18.00 | -0.772% | 300,280 | +13.833% |
| 2025-05-02 | 18.26 | 18.35 | 18.00 | 18.14 | +0.221% | 359,593 | +12.955% |
| 2025-05-01 | 18.27 | 18.32 | 18.06 | 18.10 | -0.930% | 222,421 | +13.204% |
| 2025-04-30 | 18.13 | 18.31 | 17.88 | 18.27 | +0.495% | 227,532 | +12.151% |
| 2025-04-29 | 18.22 | 18.33 | 18.08 | 18.18 | -0.220% | 290,010 | +12.706% |
| 2025-04-28 | 17.94 | 18.25 | 17.94 | 18.22 | +1.278% | 214,929 | +12.459% |
| 2025-04-25 | 17.94 | 17.99 | 17.70 | 17.99 | 0.000% | 175,995 | +13.897% |
| 2025-04-24 | 18.14 | 18.14 | 17.95 | 17.99 | -0.827% | 250,680 | +13.897% |
| 2025-04-23 | 18.38 | 18.45 | 18.09 | 18.14 | -0.384% | 281,322 | +12.955% |
| 2025-04-22 | 18.29 | 18.50 | 18.17 | 18.21 | 0.000% | 245,021 | +12.521% |