CTRE
CareTrust REIT, Inc
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
36.02USD+0.643%(+0.23)1,302,178
CTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 36.09 | 36.27 | 35.86 | 36.03 | +0.671% | 1,302,178 | 0.000% |
| 2026-10-08 | 35.63 | 36.05 | 35.28 | 35.79 | -0.084% | 2,871,504 | +0.671% |
| 2026-10-07 | 36.59 | 36.74 | 35.82 | 35.82 | -1.997% | 4,041,871 | +0.586% |
| 2026-10-06 | 36.30 | 36.62 | 36.12 | 36.55 | +0.967% | 4,346,247 | -1.423% |
| 2026-10-05 | 36.51 | 36.72 | 36.15 | 36.20 | -0.275% | 3,599,617 | -0.470% |
| 2026-10-02 | 36.25 | 36.51 | 35.92 | 36.30 | +1.086% | 5,684,715 | -0.744% |
| 2026-10-01 | 36.43 | 36.48 | 35.86 | 35.91 | -1.832% | 2,147,564 | +0.334% |
| 2026-09-30 | 36.90 | 36.95 | 36.57 | 36.58 | -1.667% | 2,604,305 | -1.504% |
| 2026-09-29 | 37.27 | 37.50 | 36.91 | 37.20 | -0.588% | 2,076,879 | -3.145% |
| 2026-09-28 | 37.55 | 37.60 | 37.05 | 37.42 | +0.027% | 2,036,256 | -3.715% |
| 2026-09-25 | 37.27 | 37.43 | 36.96 | 37.41 | +0.241% | 1,684,432 | -3.689% |
| 2026-09-24 | 37.48 | 37.78 | 37.16 | 37.32 | +0.404% | 1,656,611 | -3.457% |
| 2026-09-23 | 37.20 | 37.38 | 36.85 | 37.17 | -0.695% | 1,889,839 | -3.067% |
| 2026-09-22 | 37.62 | 37.72 | 37.25 | 37.43 | -0.663% | 2,164,034 | -3.740% |
| 2026-09-21 | 37.39 | 37.91 | 37.39 | 37.68 | +0.373% | 1,706,880 | -4.379% |
| 2026-09-18 | 38.09 | 38.14 | 37.38 | 37.54 | -1.651% | 5,637,044 | -4.022% |
| 2026-09-17 | 38.09 | 38.37 | 37.95 | 38.17 | +0.500% | 1,622,992 | -5.606% |
| 2026-09-16 | 38.46 | 38.71 | 37.67 | 37.98 | -1.145% | 2,340,726 | -5.134% |
| 2026-09-15 | 38.28 | 39.39 | 37.75 | 38.42 | +0.813% | 3,185,820 | -6.221% |
| 2026-09-14 | 39.06 | 39.39 | 37.88 | 38.11 | -1.321% | 2,446,734 | -5.458% |
| 2026-09-11 | 39.01 | 39.15 | 38.52 | 38.62 | -0.515% | 1,388,946 | -6.706% |
| 2026-09-10 | 39.42 | 39.65 | 38.59 | 38.82 | -0.564% | 1,627,386 | -7.187% |
| 2026-09-09 | 39.46 | 39.50 | 38.73 | 39.04 | -0.712% | 2,535,337 | -7.710% |
| 2026-09-08 | 39.39 | 39.57 | 38.73 | 39.32 | +0.795% | 1,674,820 | -8.367% |
| 2026-09-04 | 39.45 | 40.08 | 38.99 | 39.01 | -1.515% | 1,095,396 | -7.639% |
| 2026-09-03 | 39.74 | 39.81 | 39.23 | 39.61 | +0.101% | 1,656,627 | -9.038% |
| 2026-09-02 | 39.90 | 40.13 | 39.30 | 39.57 | -0.902% | 2,143,137 | -8.946% |
| 2026-09-01 | 39.16 | 39.95 | 39.05 | 39.93 | +2.516% | 2,057,521 | -9.767% |
| 2026-08-31 | 38.88 | 39.04 | 38.37 | 38.95 | -0.205% | 2,906,951 | -7.497% |
| 2026-08-28 | 39.50 | 39.63 | 39.00 | 39.03 | -0.838% | 1,011,833 | -7.686% |
| 2026-08-27 | 39.78 | 39.96 | 39.30 | 39.36 | -1.452% | 1,318,908 | -8.460% |
| 2026-08-26 | 39.90 | 40.25 | 39.64 | 39.94 | +0.100% | 2,069,333 | -9.790% |
| 2026-08-25 | 39.74 | 40.09 | 39.42 | 39.90 | +0.631% | 1,773,595 | -9.699% |
| 2026-08-24 | 39.61 | 40.13 | 39.43 | 39.65 | +0.177% | 1,453,716 | -9.130% |
| 2026-08-21 | 40.00 | 40.00 | 39.38 | 39.58 | -0.453% | 2,874,324 | -8.969% |
| 2026-08-20 | 39.79 | 40.27 | 39.73 | 39.76 | -0.151% | 1,687,119 | -9.381% |
| 2026-08-19 | 39.60 | 39.86 | 39.31 | 39.82 | +1.323% | 8,451,222 | -9.518% |
| 2026-08-18 | 39.44 | 39.74 | 39.12 | 39.30 | +0.102% | 1,927,212 | -8.321% |
| 2026-08-17 | 38.61 | 39.29 | 38.61 | 39.26 | +1.264% | 1,718,118 | -8.227% |
| 2026-08-14 | 38.25 | 39.14 | 37.97 | 38.77 | -0.155% | 2,538,976 | -7.067% |
| 2026-08-13 | 39.43 | 39.82 | 38.73 | 38.83 | -0.843% | 1,565,047 | -7.211% |
| 2026-08-12 | 38.73 | 39.32 | 38.73 | 39.16 | +1.241% | 2,177,098 | -7.993% |
| 2026-08-11 | 40.35 | 40.54 | 38.45 | 38.68 | -4.305% | 3,033,878 | -6.851% |
| 2026-08-10 | 41.04 | 41.04 | 40.32 | 40.42 | -1.941% | 2,688,782 | -10.861% |
| 2026-08-07 | 40.97 | 41.38 | 40.61 | 41.22 | +0.219% | 1,934,607 | -12.591% |
| 2026-08-06 | 41.57 | 41.59 | 40.92 | 41.13 | -0.024% | 1,702,668 | -12.400% |
| 2026-08-05 | 40.78 | 41.43 | 40.34 | 41.14 | +0.735% | 2,396,589 | -12.421% |
| 2026-08-04 | 40.79 | 41.06 | 40.06 | 40.84 | -0.922% | 2,068,732 | -11.778% |
| 2026-08-03 | 42.00 | 42.27 | 41.14 | 41.22 | -1.717% | 1,776,947 | -12.591% |
| 2026-07-31 | 41.62 | 42.09 | 40.94 | 41.94 | +0.720% | 1,576,687 | -14.092% |
| 2026-07-30 | 42.28 | 42.41 | 41.07 | 41.64 | -1.653% | 1,537,809 | -13.473% |
| 2026-07-29 | 42.78 | 42.78 | 42.16 | 42.34 | -0.913% | 1,257,929 | -14.903% |
| 2026-07-28 | 43.52 | 43.62 | 42.70 | 42.73 | -0.535% | 1,713,462 | -15.680% |
| 2026-07-27 | 43.35 | 43.35 | 42.76 | 42.96 | -0.671% | 1,423,418 | -16.131% |
| 2026-07-24 | 42.71 | 43.31 | 42.71 | 43.25 | +2.125% | 2,212,232 | -16.694% |
| 2026-07-23 | 42.30 | 43.06 | 42.10 | 42.35 | -0.071% | 2,390,125 | -14.923% |
| 2026-07-22 | 43.41 | 43.60 | 42.30 | 42.38 | -2.350% | 3,040,926 | -14.983% |
| 2026-07-21 | 42.39 | 43.44 | 42.36 | 43.40 | +2.238% | 2,376,685 | -16.982% |
| 2026-07-20 | 42.74 | 42.88 | 42.16 | 42.45 | -1.003% | 1,783,480 | -15.124% |
| 2026-07-17 | 42.20 | 43.10 | 42.08 | 42.88 | +2.168% | 2,994,307 | -15.975% |
| 2026-07-16 | 40.35 | 41.99 | 40.20 | 41.97 | +4.663% | 3,325,163 | -14.153% |
| 2026-07-15 | 40.49 | 41.00 | 39.99 | 40.10 | -0.963% | 2,424,404 | -10.150% |
| 2026-07-14 | 40.50 | 40.73 | 40.12 | 40.49 | +0.397% | 2,008,533 | -11.015% |
| 2026-07-13 | 40.33 | 40.71 | 40.20 | 40.33 | +0.273% | 1,936,250 | -10.662% |
| 2026-07-10 | 40.92 | 41.09 | 40.03 | 40.22 | -1.566% | 1,816,571 | -10.418% |
| 2026-07-09 | 41.20 | 41.73 | 40.82 | 40.86 | -1.161% | 1,740,354 | -11.821% |
| 2026-07-08 | 41.80 | 42.06 | 41.27 | 41.34 | -1.100% | 2,413,292 | -12.845% |
| 2026-07-07 | 41.65 | 42.22 | 41.65 | 41.80 | +0.991% | 2,372,776 | -13.804% |
| 2026-07-06 | 41.76 | 42.05 | 41.20 | 41.39 | -0.886% | 2,181,936 | -12.950% |
| 2026-07-02 | 41.08 | 41.84 | 40.90 | 41.76 | +2.103% | 2,457,770 | -13.721% |
| 2026-07-01 | 40.30 | 41.33 | 40.23 | 40.90 | +1.363% | 2,680,167 | -11.907% |
| 2026-06-30 | 39.75 | 41.20 | 39.16 | 40.35 | -0.297% | 3,328,390 | -10.706% |
| 2026-06-29 | 40.48 | 40.48 | 39.51 | 40.47 | -0.882% | 3,237,743 | -10.971% |
| 2026-06-26 | 40.16 | 40.90 | 39.84 | 40.83 | +2.588% | 8,798,319 | -11.756% |
| 2026-06-25 | 39.47 | 39.96 | 39.17 | 39.80 | +1.015% | 2,265,565 | -9.472% |
| 2026-06-24 | 39.05 | 39.50 | 38.67 | 39.40 | +1.546% | 3,316,071 | -8.553% |
| 2026-06-23 | 37.86 | 38.82 | 37.69 | 38.80 | +3.494% | 3,076,235 | -7.139% |
| 2026-06-22 | 36.99 | 37.60 | 36.79 | 37.49 | +1.160% | 2,872,247 | -3.894% |
| 2026-06-18 | 36.57 | 37.11 | 36.05 | 37.06 | +1.869% | 7,262,526 | -2.779% |
| 2026-06-17 | 37.03 | 37.04 | 36.26 | 36.38 | -1.755% | 3,631,430 | -0.962% |
| 2026-06-16 | 37.25 | 37.54 | 36.75 | 37.03 | -0.027% | 2,595,241 | -2.701% |
| 2026-06-15 | 36.90 | 37.05 | 36.42 | 37.04 | +0.516% | 5,284,830 | -2.727% |
| 2026-06-12 | 36.97 | 37.22 | 36.50 | 36.85 | +0.272% | 4,049,995 | -2.225% |
| 2026-06-11 | 38.00 | 38.31 | 36.73 | 36.75 | -2.597% | 4,387,822 | -1.959% |
| 2026-06-10 | 38.04 | 38.27 | 37.23 | 37.73 | +0.080% | 2,790,925 | -4.506% |
| 2026-06-09 | 37.04 | 38.09 | 36.85 | 37.70 | +2.113% | 3,647,977 | -4.430% |
| 2026-06-08 | 38.09 | 38.34 | 36.53 | 36.92 | -2.765% | 3,886,932 | -2.411% |
| 2026-06-05 | 37.10 | 38.48 | 37.02 | 37.97 | +1.416% | 2,258,238 | -5.109% |
| 2026-06-04 | 38.55 | 38.74 | 37.13 | 37.44 | -1.551% | 2,184,179 | -3.766% |
| 2026-06-03 | 38.59 | 38.94 | 37.99 | 38.03 | -1.807% | 2,049,357 | -5.259% |
| 2026-06-02 | 39.34 | 39.58 | 38.62 | 38.73 | -1.551% | 2,422,007 | -6.971% |
| 2026-06-01 | 40.50 | 40.88 | 39.23 | 39.34 | -3.626% | 2,066,707 | -8.414% |
| 2026-05-29 | 41.12 | 41.49 | 40.46 | 40.82 | -1.018% | 2,340,385 | -11.734% |
| 2026-05-28 | 41.61 | 41.76 | 40.91 | 41.24 | -1.056% | 2,077,628 | -12.633% |
| 2026-05-27 | 41.91 | 41.97 | 41.60 | 41.68 | -0.667% | 1,831,863 | -13.556% |
| 2026-05-26 | 41.69 | 42.00 | 41.23 | 41.96 | +1.993% | 2,429,398 | -14.133% |
| 2026-05-22 | 41.16 | 41.30 | 40.75 | 41.14 | +0.317% | 1,713,962 | -12.421% |
| 2026-05-21 | 41.14 | 41.16 | 40.66 | 41.01 | -1.157% | 2,625,087 | -12.143% |
| 2026-05-20 | 41.27 | 41.75 | 41.24 | 41.49 | +0.582% | 2,375,484 | -13.160% |
| 2026-05-19 | 40.94 | 41.39 | 40.54 | 41.25 | -0.650% | 9,205,276 | -12.655% |
| 2026-05-18 | 41.27 | 41.84 | 41.26 | 41.52 | +0.924% | 1,168,835 | -13.223% |
| 2026-05-15 | 41.90 | 42.01 | 41.01 | 41.14 | -1.884% | 1,714,498 | -12.421% |
| 2026-05-14 | 43.03 | 43.08 | 41.84 | 41.93 | -1.202% | 1,406,110 | -14.071% |
| 2026-05-13 | 41.95 | 42.45 | 41.37 | 42.44 | +0.832% | 1,969,478 | -15.104% |
| 2026-05-12 | 40.64 | 42.13 | 40.40 | 42.09 | +3.798% | 2,487,401 | -14.398% |
| 2026-05-11 | 41.81 | 41.85 | 40.39 | 40.55 | -2.524% | 3,533,621 | -11.147% |
| 2026-05-08 | 40.69 | 41.61 | 40.14 | 41.60 | +5.316% | 2,840,839 | -13.389% |
| 2026-05-07 | 39.45 | 39.67 | 38.81 | 39.50 | +0.051% | 2,164,662 | -8.785% |
| 2026-05-06 | 39.46 | 39.72 | 39.19 | 39.48 | +0.356% | 1,449,263 | -8.739% |
| 2026-05-05 | 39.72 | 39.72 | 38.93 | 39.34 | -0.405% | 903,154 | -8.414% |
| 2026-05-04 | 38.92 | 39.59 | 38.80 | 39.50 | +0.791% | 1,553,169 | -8.785% |
| 2026-05-01 | 39.50 | 39.57 | 39.05 | 39.19 | -0.659% | 1,330,113 | -8.063% |
| 2026-04-30 | 39.00 | 39.51 | 38.87 | 39.45 | +1.284% | 1,682,512 | -8.669% |
| 2026-04-29 | 39.98 | 40.00 | 38.72 | 38.95 | -1.914% | 2,569,152 | -7.497% |
| 2026-04-28 | 39.08 | 39.73 | 39.00 | 39.71 | +2.451% | 2,381,770 | -9.267% |
| 2026-04-27 | 37.94 | 38.80 | 37.94 | 38.76 | +2.107% | 2,105,882 | -7.043% |
| 2026-04-24 | 37.89 | 38.24 | 37.79 | 37.96 | -0.053% | 1,909,104 | -5.084% |
| 2026-04-23 | 37.62 | 38.41 | 37.51 | 37.98 | +1.796% | 2,972,466 | -5.134% |
| 2026-04-22 | 38.42 | 38.66 | 36.91 | 37.31 | -2.737% | 1,694,344 | -3.431% |
| 2026-04-21 | 39.42 | 39.42 | 38.15 | 38.36 | -2.689% | 2,161,848 | -6.074% |
| 2026-04-20 | 39.63 | 39.78 | 39.29 | 39.42 | -0.203% | 1,899,281 | -8.600% |
| 2026-04-17 | 39.70 | 39.79 | 39.33 | 39.50 | 0.000% | 1,722,896 | -8.785% |
| 2026-04-16 | 39.71 | 40.09 | 39.48 | 39.50 | -0.579% | 1,596,360 | -8.785% |
| 2026-04-15 | 39.12 | 39.82 | 39.01 | 39.73 | +0.966% | 1,454,375 | -9.313% |
| 2026-04-14 | 38.58 | 39.51 | 38.39 | 39.35 | +1.287% | 2,483,501 | -8.437% |
| 2026-04-13 | 39.48 | 39.67 | 38.53 | 38.85 | -2.116% | 1,247,722 | -7.259% |
| 2026-04-10 | 39.36 | 39.74 | 39.36 | 39.69 | +0.685% | 1,551,507 | -9.221% |
| 2026-04-09 | 38.73 | 39.91 | 38.56 | 39.42 | +1.677% | 1,866,931 | -8.600% |
| 2026-04-08 | 38.97 | 39.11 | 38.59 | 38.77 | +0.519% | 2,944,538 | -7.067% |
| 2026-04-07 | 37.80 | 38.62 | 37.53 | 38.57 | +3.101% | 2,796,138 | -6.585% |
| 2026-04-06 | 38.38 | 38.38 | 37.28 | 37.41 | -2.375% | 2,630,941 | -3.689% |
| 2026-04-02 | 37.37 | 38.41 | 37.22 | 38.32 | +3.205% | 2,484,785 | -5.976% |
| 2026-04-01 | 36.56 | 37.29 | 36.31 | 37.13 | +1.310% | 1,991,956 | -2.963% |
| 2026-03-31 | 36.53 | 37.09 | 36.10 | 36.65 | 0.000% | 2,580,494 | -1.692% |
| 2026-03-30 | 37.53 | 37.59 | 36.52 | 36.65 | -1.293% | 2,192,929 | -1.692% |
| 2026-03-27 | 37.24 | 37.54 | 37.11 | 37.13 | -0.376% | 1,730,338 | -2.963% |
| 2026-03-26 | 37.38 | 37.75 | 37.17 | 37.27 | -0.851% | 1,887,505 | -3.327% |
| 2026-03-25 | 37.31 | 38.04 | 37.24 | 37.59 | +1.212% | 2,937,428 | -4.150% |
| 2026-03-24 | 37.33 | 37.65 | 37.03 | 37.14 | -0.828% | 2,622,058 | -2.989% |
| 2026-03-23 | 36.94 | 38.29 | 36.84 | 37.45 | +3.740% | 5,873,844 | -3.792% |
| 2026-03-20 | 39.17 | 39.30 | 35.65 | 36.10 | -8.025% | 43,157,975 | -0.194% |
| 2026-03-19 | 39.73 | 40.29 | 39.08 | 39.25 | -1.654% | 1,854,168 | -8.204% |
| 2026-03-18 | 39.61 | 40.39 | 39.42 | 39.91 | +0.504% | 1,690,017 | -9.722% |
| 2026-03-17 | 40.36 | 40.41 | 39.26 | 39.71 | -1.022% | 1,895,243 | -9.267% |
| 2026-03-16 | 40.43 | 40.87 | 40.10 | 40.12 | +0.225% | 1,803,513 | -10.194% |
| 2026-03-13 | 40.73 | 40.98 | 39.81 | 40.03 | -0.150% | 1,691,999 | -9.993% |
| 2026-03-12 | 39.59 | 40.43 | 39.46 | 40.09 | +0.779% | 2,014,238 | -10.127% |
| 2026-03-11 | 40.02 | 40.23 | 39.42 | 39.78 | -0.475% | 1,944,880 | -9.427% |
| 2026-03-10 | 39.69 | 40.35 | 39.50 | 39.97 | +0.201% | 1,448,638 | -9.857% |
| 2026-03-09 | 39.34 | 40.26 | 39.14 | 39.89 | -0.125% | 2,498,792 | -9.677% |
| 2026-03-06 | 39.07 | 39.96 | 39.07 | 39.94 | +1.448% | 1,682,977 | -9.790% |
| 2026-03-05 | 38.98 | 39.50 | 38.59 | 39.37 | +0.204% | 2,515,922 | -8.484% |
| 2026-03-04 | 40.05 | 40.23 | 38.91 | 39.29 | -1.800% | 2,113,624 | -8.297% |
| 2026-03-03 | 40.54 | 40.55 | 39.95 | 40.01 | -2.152% | 1,688,482 | -9.948% |
| 2026-03-02 | 40.65 | 41.07 | 40.46 | 40.89 | +0.665% | 1,666,501 | -11.886% |
| 2026-02-27 | 41.14 | 41.72 | 40.53 | 40.62 | -1.264% | 2,243,624 | -11.300% |
| 2026-02-26 | 41.05 | 41.31 | 40.55 | 41.14 | +0.513% | 1,186,088 | -12.421% |
| 2026-02-25 | 40.56 | 40.95 | 40.25 | 40.93 | +0.788% | 1,526,747 | -11.972% |
| 2026-02-24 | 40.45 | 40.91 | 39.99 | 40.61 | +0.272% | 1,645,519 | -11.278% |
| 2026-02-23 | 40.27 | 40.87 | 40.14 | 40.50 | +1.124% | 2,992,488 | -11.037% |
| 2026-02-20 | 40.09 | 40.31 | 39.61 | 40.05 | +0.275% | 1,431,731 | -10.037% |
| 2026-02-19 | 40.27 | 40.47 | 39.82 | 39.94 | -0.523% | 1,537,710 | -9.790% |
| 2026-02-18 | 40.77 | 41.05 | 40.04 | 40.15 | -2.359% | 2,221,794 | -10.262% |
| 2026-02-17 | 40.81 | 41.36 | 40.33 | 41.12 | +2.774% | 2,049,997 | -12.378% |
| 2026-02-13 | 40.20 | 40.50 | 39.22 | 40.01 | -0.324% | 2,573,727 | -9.948% |
| 2026-02-12 | 39.63 | 40.41 | 39.50 | 40.14 | +1.904% | 2,487,352 | -10.239% |
| 2026-02-11 | 38.98 | 39.44 | 38.59 | 39.39 | +1.678% | 2,209,692 | -8.530% |
| 2026-02-10 | 38.41 | 38.94 | 38.25 | 38.74 | +0.859% | 2,064,948 | -6.995% |
| 2026-02-09 | 38.82 | 38.90 | 38.09 | 38.41 | -1.107% | 1,988,440 | -6.196% |
| 2026-02-06 | 38.75 | 39.27 | 38.66 | 38.84 | +0.596% | 1,963,296 | -7.235% |
| 2026-02-05 | 36.69 | 38.80 | 36.69 | 38.61 | +5.607% | 2,082,318 | -6.682% |
| 2026-02-04 | 36.86 | 37.00 | 36.12 | 36.56 | -0.327% | 1,463,131 | -1.450% |
| 2026-02-03 | 36.41 | 36.73 | 35.60 | 36.68 | +0.742% | 2,635,745 | -1.772% |
| 2026-02-02 | 37.26 | 37.37 | 36.33 | 36.41 | -2.491% | 2,151,749 | -1.044% |
| 2026-01-30 | 36.97 | 37.40 | 36.84 | 37.34 | +0.701% | 1,685,378 | -3.508% |
| 2026-01-29 | 36.69 | 37.40 | 36.30 | 37.08 | +1.533% | 1,459,950 | -2.832% |
| 2026-01-28 | 36.16 | 36.77 | 36.09 | 36.52 | +1.051% | 1,503,755 | -1.342% |
| 2026-01-27 | 36.93 | 37.15 | 36.05 | 36.14 | -2.403% | 1,685,474 | -0.304% |
| 2026-01-26 | 37.00 | 37.26 | 36.80 | 37.03 | +0.488% | 1,473,181 | -2.701% |
| 2026-01-23 | 36.55 | 37.02 | 36.25 | 36.85 | +0.848% | 1,539,487 | -2.225% |
| 2026-01-22 | 37.63 | 37.63 | 36.50 | 36.54 | -2.273% | 1,692,187 | -1.396% |
| 2026-01-21 | 37.40 | 37.75 | 36.90 | 37.39 | +0.107% | 2,040,192 | -3.637% |
| 2026-01-20 | 37.38 | 37.69 | 37.24 | 37.35 | -1.086% | 2,219,529 | -3.534% |
| 2026-01-16 | 37.40 | 37.85 | 37.23 | 37.76 | +0.774% | 1,988,539 | -4.582% |
| 2026-01-15 | 37.50 | 37.88 | 37.18 | 37.47 | +0.591% | 2,367,335 | -3.843% |
| 2026-01-14 | 37.36 | 37.48 | 36.73 | 37.25 | -0.294% | 1,471,193 | -3.275% |
| 2026-01-13 | 37.35 | 37.69 | 37.24 | 37.36 | -0.134% | 1,842,502 | -3.560% |
| 2026-01-12 | 37.37 | 37.69 | 37.15 | 37.41 | +0.214% | 1,284,621 | -3.689% |
| 2026-01-09 | 37.38 | 38.23 | 37.27 | 37.33 | +1.083% | 2,248,509 | -3.482% |
| 2026-01-08 | 37.27 | 37.50 | 36.35 | 36.93 | -0.859% | 1,565,648 | -2.437% |
| 2026-01-07 | 36.85 | 37.73 | 36.66 | 37.25 | +1.609% | 1,644,985 | -3.275% |
| 2026-01-06 | 35.94 | 36.72 | 35.84 | 36.66 | +1.636% | 1,665,489 | -1.718% |
| 2026-01-05 | 35.95 | 36.20 | 34.74 | 36.07 | -0.661% | 2,174,177 | -0.111% |
| 2026-01-02 | 36.09 | 36.46 | 35.51 | 36.31 | +0.415% | 1,722,511 | -0.771% |
| 2025-12-31 | 36.58 | 36.58 | 35.97 | 36.16 | -2.085% | 1,451,592 | -0.360% |
| 2025-12-30 | 37.12 | 37.25 | 36.79 | 36.93 | -0.378% | 1,044,177 | -2.437% |
| 2025-12-29 | 36.88 | 37.07 | 36.59 | 37.07 | +1.063% | 1,014,520 | -2.806% |
| 2025-12-26 | 36.95 | 37.01 | 36.56 | 36.68 | -0.731% | 925,979 | -1.772% |
| 2025-12-24 | 36.72 | 36.98 | 36.72 | 36.95 | +0.626% | 822,218 | -2.490% |
| 2025-12-23 | 36.63 | 36.97 | 36.55 | 36.72 | +0.438% | 1,210,421 | -1.879% |
| 2025-12-22 | 36.05 | 36.64 | 36.05 | 36.56 | +0.633% | 1,666,493 | -1.450% |
| 2025-12-19 | 36.32 | 36.62 | 36.03 | 36.33 | +0.193% | 6,179,655 | -0.826% |
| 2025-12-18 | 36.54 | 36.98 | 36.15 | 36.26 | -0.220% | 1,423,685 | -0.634% |
| 2025-12-17 | 36.31 | 36.69 | 36.14 | 36.34 | +0.055% | 1,647,743 | -0.853% |
| 2025-12-16 | 36.94 | 37.05 | 36.32 | 36.32 | -0.738% | 2,111,001 | -0.798% |
| 2025-12-15 | 36.43 | 37.04 | 36.43 | 36.59 | +0.827% | 1,845,584 | -1.530% |
| 2025-12-12 | 35.90 | 36.30 | 35.90 | 36.29 | +1.002% | 2,069,197 | -0.716% |
| 2025-12-11 | 37.00 | 37.19 | 35.83 | 35.93 | -2.391% | 2,269,545 | +0.278% |
| 2025-12-10 | 37.47 | 37.91 | 36.76 | 36.81 | -1.814% | 2,558,382 | -2.119% |
| 2025-12-09 | 37.93 | 38.18 | 37.47 | 37.49 | -0.636% | 1,500,209 | -3.894% |
| 2025-12-08 | 38.08 | 38.14 | 37.52 | 37.73 | +0.080% | 2,490,902 | -4.506% |
| 2025-12-05 | 37.78 | 37.87 | 37.60 | 37.70 | -0.159% | 1,144,104 | -4.430% |
| 2025-12-04 | 37.90 | 38.32 | 37.74 | 37.76 | +0.159% | 1,982,754 | -4.582% |
| 2025-12-03 | 37.44 | 37.79 | 37.09 | 37.70 | +0.721% | 1,729,928 | -4.430% |
| 2025-12-02 | 37.51 | 37.60 | 37.10 | 37.43 | +0.564% | 1,337,262 | -3.740% |
| 2025-12-01 | 37.23 | 37.63 | 37.17 | 37.22 | -0.826% | 1,333,469 | -3.197% |
| 2025-11-28 | 37.36 | 37.80 | 37.36 | 37.53 | +0.240% | 578,832 | -3.997% |
| 2025-11-26 | 37.11 | 37.90 | 37.11 | 37.44 | +0.916% | 2,372,883 | -3.766% |
| 2025-11-25 | 36.53 | 37.48 | 36.53 | 37.10 | +1.560% | 1,949,865 | -2.884% |
| 2025-11-24 | 36.66 | 37.04 | 36.44 | 36.53 | -0.463% | 1,900,783 | -1.369% |
| 2025-11-21 | 36.38 | 36.81 | 35.74 | 36.70 | +1.353% | 1,841,223 | -1.826% |
| 2025-11-20 | 36.78 | 37.60 | 36.08 | 36.21 | -0.903% | 2,278,882 | -0.497% |
| 2025-11-19 | 36.81 | 36.98 | 36.17 | 36.54 | -1.002% | 1,904,883 | -1.396% |
| 2025-11-18 | 36.88 | 37.08 | 36.54 | 36.91 | +1.457% | 2,500,553 | -2.384% |
| 2025-11-17 | 36.60 | 36.60 | 35.93 | 36.38 | +1.394% | 1,383,890 | -0.962% |
| 2025-11-14 | 35.59 | 36.09 | 35.59 | 35.88 | +0.392% | 1,002,652 | +0.418% |
| 2025-11-13 | 36.07 | 36.27 | 35.58 | 35.74 | -1.271% | 1,353,457 | +0.811% |
| 2025-11-12 | 36.41 | 36.76 | 36.17 | 36.20 | -0.822% | 1,805,358 | -0.470% |
| 2025-11-11 | 36.69 | 36.89 | 36.45 | 36.50 | -0.409% | 2,735,120 | -1.288% |
| 2025-11-10 | 36.22 | 37.19 | 36.22 | 36.65 | +1.383% | 2,566,397 | -1.692% |
| 2025-11-07 | 35.95 | 36.55 | 35.57 | 36.15 | +1.659% | 2,106,044 | -0.332% |
| 2025-11-06 | 35.31 | 36.05 | 34.55 | 35.56 | -1.222% | 3,055,485 | +1.322% |
| 2025-11-05 | 35.52 | 36.27 | 35.19 | 36.00 | +1.724% | 1,698,600 | +0.083% |
| 2025-11-04 | 35.39 | 35.60 | 34.96 | 35.39 | +0.227% | 1,269,796 | +1.808% |
| 2025-11-03 | 34.56 | 35.88 | 34.28 | 35.31 | +1.905% | 2,246,102 | +2.039% |
| 2025-10-31 | 34.21 | 34.95 | 33.98 | 34.65 | +0.873% | 1,615,373 | +3.983% |
| 2025-10-30 | 34.05 | 34.41 | 34.02 | 34.35 | +1.059% | 1,539,184 | +4.891% |
| 2025-10-29 | 35.19 | 35.40 | 33.72 | 33.99 | -3.738% | 1,965,422 | +6.002% |
| 2025-10-28 | 35.81 | 35.81 | 34.83 | 35.31 | -1.203% | 2,433,189 | +2.039% |
| 2025-10-27 | 34.98 | 35.74 | 34.98 | 35.74 | +1.621% | 1,718,421 | +0.811% |
| 2025-10-24 | 34.83 | 35.40 | 34.79 | 35.17 | +0.687% | 2,592,417 | +2.445% |
| 2025-10-23 | 35.07 | 35.27 | 34.63 | 34.93 | -0.171% | 1,589,487 | +3.149% |
| 2025-10-22 | 34.46 | 35.09 | 34.35 | 34.99 | +2.012% | 1,836,109 | +2.972% |
| 2025-10-21 | 35.22 | 35.42 | 33.96 | 34.30 | -2.529% | 1,356,422 | +5.044% |
| 2025-10-20 | 34.83 | 35.28 | 34.67 | 35.19 | +1.705% | 1,503,929 | +2.387% |
| 2025-10-17 | 33.77 | 34.61 | 33.77 | 34.60 | +2.458% | 1,426,780 | +4.133% |
| 2025-10-16 | 33.31 | 33.95 | 33.30 | 33.77 | +1.472% | 1,432,187 | +6.692% |
| 2025-10-15 | 33.08 | 33.62 | 33.08 | 33.28 | +0.211% | 1,687,097 | +8.263% |
| 2025-10-14 | 32.86 | 33.30 | 32.79 | 33.21 | +0.942% | 1,584,261 | +8.491% |
| 2025-10-13 | 33.52 | 33.52 | 32.86 | 32.90 | -0.874% | 1,447,635 | +9.514% |
| 2025-10-10 | 33.73 | 33.80 | 33.16 | 33.19 | -1.834% | 1,769,068 | +8.557% |
| 2025-10-09 | 33.95 | 34.22 | 33.81 | 33.81 | -0.530% | 1,460,473 | +6.566% |
| 2025-10-08 | 34.60 | 34.70 | 33.87 | 33.99 | -1.735% | 1,238,360 | +6.002% |
| 2025-10-07 | 35.03 | 35.15 | 34.47 | 34.59 | -1.537% | 1,200,294 | +4.163% |
| 2025-10-06 | 35.39 | 35.42 | 35.04 | 35.13 | -1.014% | 1,686,065 | +2.562% |
| 2025-10-03 | 35.50 | 35.68 | 35.21 | 35.49 | +1.198% | 1,843,170 | +1.522% |
| 2025-10-02 | 35.16 | 35.22 | 34.53 | 35.07 | -0.482% | 1,840,856 | +2.737% |
| 2025-10-01 | 34.79 | 35.27 | 34.33 | 35.24 | +1.615% | 3,782,078 | +2.242% |
| 2025-09-30 | 34.10 | 34.70 | 34.06 | 34.68 | +1.049% | 3,056,104 | +3.893% |
| 2025-09-29 | 34.69 | 34.91 | 34.23 | 34.32 | -1.379% | 2,251,338 | +4.983% |
| 2025-09-26 | 34.63 | 35.18 | 34.63 | 34.80 | +1.045% | 1,731,327 | +3.534% |
| 2025-09-25 | 34.54 | 34.81 | 34.21 | 34.44 | +0.467% | 2,884,585 | +4.617% |
| 2025-09-24 | 34.30 | 34.66 | 34.16 | 34.28 | -1.324% | 2,818,254 | +5.105% |
| 2025-09-23 | 33.90 | 34.74 | 33.90 | 34.74 | +2.116% | 3,100,666 | +3.713% |
| 2025-09-22 | 34.24 | 34.33 | 33.88 | 34.02 | -0.932% | 1,975,941 | +5.908% |
| 2025-09-19 | 34.91 | 34.91 | 34.31 | 34.34 | -1.066% | 5,518,139 | +4.921% |
| 2025-09-18 | 34.08 | 35.08 | 34.02 | 34.71 | +1.254% | 1,702,579 | +3.803% |
| 2025-09-17 | 34.30 | 34.63 | 34.10 | 34.28 | +0.439% | 1,972,093 | +5.105% |
| 2025-09-16 | 34.10 | 34.33 | 34.03 | 34.13 | -0.350% | 2,089,023 | +5.567% |
| 2025-09-15 | 34.29 | 34.41 | 34.12 | 34.25 | +0.146% | 1,307,396 | +5.197% |
| 2025-09-12 | 34.07 | 34.35 | 34.00 | 34.20 | 0.000% | 1,175,575 | +5.351% |
| 2025-09-11 | 33.89 | 34.23 | 33.87 | 34.20 | +1.034% | 1,951,051 | +5.351% |
| 2025-09-10 | 34.04 | 34.20 | 33.67 | 33.85 | -0.147% | 1,328,588 | +6.440% |
| 2025-09-09 | 34.30 | 34.47 | 33.61 | 33.90 | -1.682% | 2,256,652 | +6.283% |
| 2025-09-08 | 34.00 | 34.59 | 33.76 | 34.48 | +1.591% | 1,717,502 | +4.495% |
| 2025-09-05 | 34.26 | 34.30 | 33.35 | 33.94 | -0.411% | 1,831,159 | +6.158% |
| 2025-09-04 | 33.87 | 34.15 | 33.81 | 34.08 | +0.799% | 1,621,747 | +5.722% |
| 2025-09-03 | 34.17 | 34.42 | 33.59 | 33.81 | -1.543% | 2,597,108 | +6.566% |
| 2025-09-02 | 34.39 | 34.63 | 34.19 | 34.34 | -0.203% | 2,164,160 | +4.921% |
| 2025-08-29 | 34.53 | 34.64 | 34.20 | 34.41 | -0.145% | 2,124,849 | +4.708% |
| 2025-08-28 | 34.52 | 34.52 | 34.07 | 34.46 | -0.405% | 1,339,428 | +4.556% |
| 2025-08-27 | 34.50 | 34.70 | 34.40 | 34.60 | +0.669% | 1,275,919 | +4.133% |
| 2025-08-26 | 34.14 | 34.50 | 33.97 | 34.37 | +0.615% | 2,149,317 | +4.830% |
| 2025-08-25 | 34.51 | 34.72 | 34.06 | 34.16 | -0.813% | 1,506,726 | +5.474% |
| 2025-08-22 | 34.65 | 34.92 | 34.28 | 34.44 | -0.290% | 1,999,473 | +4.617% |
| 2025-08-21 | 34.22 | 34.73 | 34.08 | 34.54 | +0.670% | 2,001,005 | +4.314% |
| 2025-08-20 | 33.98 | 34.50 | 33.95 | 34.31 | +1.359% | 2,664,239 | +5.013% |
| 2025-08-19 | 33.83 | 33.90 | 33.47 | 33.85 | +0.804% | 2,290,788 | +6.440% |
| 2025-08-18 | 33.92 | 33.95 | 33.46 | 33.58 | -0.944% | 2,633,239 | +7.296% |
| 2025-08-15 | 33.75 | 33.99 | 33.59 | 33.90 | +0.564% | 9,260,847 | +6.283% |
| 2025-08-14 | 33.33 | 34.00 | 33.13 | 33.71 | +1.904% | 12,491,283 | +6.882% |
| 2025-08-13 | 32.97 | 33.30 | 32.25 | 33.08 | +0.273% | 14,845,225 | +8.918% |
| 2025-08-12 | 32.86 | 33.16 | 32.55 | 32.99 | +0.365% | 1,391,558 | +9.215% |
| 2025-08-11 | 33.12 | 33.24 | 32.67 | 32.87 | -0.091% | 1,374,037 | +9.614% |
| 2025-08-08 | 32.55 | 33.37 | 32.34 | 32.90 | +1.075% | 2,774,279 | +9.514% |
| 2025-08-07 | 33.52 | 33.52 | 31.92 | 32.55 | -0.306% | 1,529,030 | +10.691% |
| 2025-08-06 | 32.86 | 33.03 | 32.64 | 32.65 | -0.427% | 1,804,967 | +10.352% |
| 2025-08-05 | 32.66 | 32.98 | 32.62 | 32.79 | -0.334% | 1,115,650 | +9.881% |
| 2025-08-04 | 32.10 | 32.92 | 32.10 | 32.90 | +2.845% | 1,998,609 | +9.514% |
| 2025-08-01 | 32.16 | 32.31 | 31.61 | 31.99 | +0.597% | 1,656,158 | +12.629% |
| 2025-07-31 | 31.33 | 31.95 | 31.33 | 31.80 | +0.984% | 1,783,583 | +13.302% |
| 2025-07-30 | 31.26 | 31.94 | 31.18 | 31.49 | +0.833% | 1,909,698 | +14.417% |
| 2025-07-29 | 30.75 | 31.30 | 30.71 | 31.23 | +2.226% | 1,283,670 | +15.370% |
| 2025-07-28 | 31.22 | 31.32 | 30.51 | 30.55 | -2.271% | 1,092,146 | +17.938% |
| 2025-07-25 | 31.34 | 31.42 | 30.92 | 31.26 | 0.000% | 1,098,259 | +15.259% |
| 2025-07-24 | 31.01 | 31.47 | 31.01 | 31.26 | -0.064% | 1,447,248 | +15.259% |
| 2025-07-23 | 30.71 | 31.31 | 30.52 | 31.28 | +1.657% | 2,268,082 | +15.185% |
| 2025-07-22 | 30.39 | 30.88 | 30.39 | 30.77 | +1.250% | 1,866,916 | +17.095% |
| 2025-07-21 | 30.42 | 30.59 | 30.26 | 30.39 | +0.165% | 1,207,332 | +18.559% |
| 2025-07-18 | 30.31 | 30.49 | 30.21 | 30.34 | +0.165% | 981,049 | +18.754% |
| 2025-07-17 | 30.42 | 30.62 | 30.22 | 30.29 | -0.395% | 1,573,416 | +18.950% |
| 2025-07-16 | 30.86 | 31.11 | 30.38 | 30.41 | -0.977% | 1,706,505 | +18.481% |
| 2025-07-15 | 31.16 | 31.33 | 30.71 | 30.71 | -1.791% | 1,578,566 | +17.323% |
| 2025-07-14 | 30.88 | 31.34 | 30.83 | 31.27 | +1.757% | 1,732,907 | +15.222% |
| 2025-07-11 | 30.70 | 30.96 | 30.48 | 30.73 | +0.294% | 1,739,650 | +17.247% |
| 2025-07-10 | 30.79 | 31.11 | 30.59 | 30.64 | -1.066% | 4,165,190 | +17.591% |
| 2025-07-09 | 30.85 | 31.13 | 30.66 | 30.97 | +0.065% | 2,499,472 | +16.338% |
| 2025-07-08 | 30.89 | 31.16 | 30.72 | 30.95 | -0.290% | 2,685,718 | +16.414% |
| 2025-07-07 | 31.17 | 31.50 | 30.92 | 31.04 | -0.513% | 1,668,797 | +16.076% |
| 2025-07-03 | 30.83 | 31.20 | 30.77 | 31.20 | +1.629% | 771,576 | +15.481% |
| 2025-07-02 | 30.39 | 30.80 | 30.33 | 30.70 | +0.788% | 2,389,005 | +17.362% |
| 2025-07-01 | 30.60 | 30.79 | 30.26 | 30.46 | -0.458% | 3,080,906 | +18.286% |
| 2025-06-30 | 30.34 | 30.69 | 29.91 | 30.60 | 0.000% | 2,570,111 | +17.745% |
| 2025-06-27 | 30.43 | 30.64 | 30.32 | 30.60 | +0.131% | 3,203,201 | +17.745% |
| 2025-06-26 | 30.58 | 30.80 | 30.31 | 30.56 | +0.164% | 1,373,101 | +17.899% |
| 2025-06-25 | 30.49 | 30.67 | 30.18 | 30.51 | -0.587% | 1,812,018 | +18.092% |
| 2025-06-24 | 30.71 | 30.82 | 30.23 | 30.69 | +0.065% | 1,840,249 | +17.400% |
| 2025-06-23 | 30.21 | 30.69 | 30.07 | 30.67 | +2.063% | 3,149,617 | +17.476% |
| 2025-06-20 | 29.97 | 30.19 | 29.52 | 30.05 | +0.569% | 3,796,568 | +19.900% |
| 2025-06-18 | 29.28 | 30.18 | 29.09 | 29.88 | +2.469% | 3,868,279 | +20.582% |
| 2025-06-17 | 28.41 | 29.39 | 28.41 | 29.16 | +3.772% | 1,914,720 | +23.560% |
| 2025-06-16 | 28.85 | 28.97 | 27.81 | 28.10 | -2.464% | 1,161,948 | +28.221% |
| 2025-06-13 | 29.25 | 29.25 | 28.67 | 28.81 | -0.689% | 952,978 | +25.061% |
| 2025-06-12 | 29.00 | 29.06 | 28.70 | 29.01 | +0.450% | 678,955 | +24.199% |
| 2025-06-11 | 28.68 | 29.17 | 28.68 | 28.88 | +0.487% | 1,299,296 | +24.758% |
| 2025-06-10 | 28.81 | 29.04 | 28.67 | 28.74 | +0.139% | 1,021,159 | +25.365% |
| 2025-06-09 | 29.01 | 29.06 | 28.43 | 28.70 | -1.341% | 1,461,654 | +25.540% |
| 2025-06-06 | 29.31 | 29.34 | 29.05 | 29.09 | -0.274% | 1,088,345 | +23.857% |
| 2025-06-05 | 29.00 | 29.21 | 28.67 | 29.17 | +0.690% | 1,044,717 | +23.517% |
| 2025-06-04 | 28.79 | 29.18 | 28.79 | 28.97 | +0.555% | 773,720 | +24.370% |
| 2025-06-03 | 28.98 | 28.99 | 28.49 | 28.81 | -0.518% | 1,265,146 | +25.061% |
| 2025-06-02 | 28.54 | 29.40 | 28.54 | 28.96 | +0.695% | 1,509,811 | +24.413% |
| 2025-05-30 | 28.51 | 28.82 | 28.28 | 28.76 | +0.736% | 1,286,775 | +25.278% |
| 2025-05-29 | 28.76 | 28.82 | 28.26 | 28.55 | -0.279% | 1,961,262 | +26.200% |
| 2025-05-28 | 29.01 | 29.25 | 28.53 | 28.63 | -1.818% | 1,444,148 | +25.847% |
| 2025-05-27 | 29.36 | 29.36 | 28.80 | 29.16 | +1.958% | 1,361,692 | +23.560% |
| 2025-05-23 | 28.46 | 28.64 | 28.25 | 28.60 | +0.989% | 1,059,137 | +25.979% |
| 2025-05-22 | 28.75 | 28.87 | 28.30 | 28.32 | -1.701% | 1,122,602 | +27.225% |
| 2025-05-21 | 29.53 | 29.53 | 28.59 | 28.81 | -2.702% | 2,576,230 | +25.061% |
| 2025-05-20 | 29.25 | 29.75 | 29.25 | 29.61 | +0.851% | 2,419,385 | +21.682% |
| 2025-05-19 | 29.19 | 29.48 | 29.11 | 29.36 | +0.617% | 1,704,352 | +22.718% |
| 2025-05-16 | 28.69 | 29.29 | 28.65 | 29.18 | +1.885% | 1,124,744 | +23.475% |
| 2025-05-15 | 28.22 | 28.69 | 28.22 | 28.64 | +2.140% | 1,216,064 | +25.803% |
| 2025-05-14 | 28.40 | 28.40 | 27.72 | 28.04 | -0.849% | 1,296,285 | +28.495% |
| 2025-05-13 | 28.83 | 28.96 | 28.15 | 28.28 | -1.326% | 1,197,423 | +27.405% |
| 2025-05-12 | 29.16 | 29.33 | 28.44 | 28.66 | -1.681% | 1,510,337 | +25.715% |
| 2025-05-09 | 29.07 | 29.25 | 28.92 | 29.15 | +0.691% | 922,151 | +23.602% |
| 2025-05-08 | 29.18 | 29.44 | 28.76 | 28.95 | -0.720% | 925,570 | +24.456% |
| 2025-05-07 | 29.45 | 29.75 | 29.12 | 29.16 | -1.052% | 1,467,652 | +23.560% |
| 2025-05-06 | 28.85 | 29.63 | 28.85 | 29.47 | +1.902% | 1,408,092 | +22.260% |
| 2025-05-05 | 28.63 | 28.92 | 28.20 | 28.92 | +1.331% | 1,455,311 | +24.585% |
| 2025-05-02 | 27.69 | 28.97 | 27.27 | 28.54 | -1.823% | 2,232,000 | +26.244% |
| 2025-05-01 | 29.15 | 29.29 | 28.84 | 29.07 | -0.683% | 1,812,352 | +23.942% |
| 2025-04-30 | 28.92 | 29.45 | 28.73 | 29.27 | +1.667% | 1,439,695 | +23.095% |
| 2025-04-29 | 28.37 | 28.93 | 28.24 | 28.79 | +1.480% | 1,431,541 | +25.148% |
| 2025-04-28 | 28.00 | 28.44 | 27.97 | 28.37 | +0.961% | 1,163,514 | +27.000% |
| 2025-04-25 | 28.36 | 28.38 | 27.97 | 28.10 | -0.213% | 583,747 | +28.221% |
| 2025-04-24 | 28.35 | 28.47 | 28.13 | 28.16 | -0.600% | 1,114,151 | +27.947% |
| 2025-04-23 | 28.54 | 28.66 | 28.10 | 28.33 | -0.701% | 1,868,827 | +27.180% |
| 2025-04-22 | 28.40 | 28.70 | 28.22 | 28.53 | 0.000% | 2,597,939 | +26.288% |