CTS
CTS Corporation
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
57.21USD-0.174%(-0.10)196,063
Pre-marketOct 9, 2026 8:30:30 AM EDT
58.25USD+1.640%(+0.94)
CTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 57.64 | 57.68 | 56.64 | 57.25 | -0.105% | 196,063 | 0.000% |
| 2026-10-08 | 57.75 | 58.49 | 57.26 | 57.31 | -1.681% | 211,633 | -0.105% |
| 2026-10-07 | 60.28 | 60.90 | 57.79 | 58.29 | -4.599% | 442,476 | -1.784% |
| 2026-10-06 | 62.19 | 62.19 | 60.60 | 61.10 | -0.828% | 267,738 | -6.301% |
| 2026-10-05 | 61.24 | 62.96 | 61.05 | 61.61 | +0.016% | 268,428 | -7.077% |
| 2026-10-02 | 61.00 | 63.10 | 60.78 | 61.60 | +2.993% | 236,480 | -7.062% |
| 2026-10-01 | 58.74 | 60.23 | 58.21 | 59.81 | +1.908% | 198,221 | -4.280% |
| 2026-09-30 | 59.40 | 59.51 | 58.52 | 58.69 | -0.828% | 179,245 | -2.454% |
| 2026-09-29 | 59.51 | 59.76 | 58.98 | 59.18 | -0.253% | 169,551 | -3.261% |
| 2026-09-28 | 59.80 | 60.67 | 58.45 | 59.33 | -0.453% | 222,834 | -3.506% |
| 2026-09-25 | 60.03 | 60.88 | 59.39 | 59.60 | +0.034% | 242,645 | -3.943% |
| 2026-09-24 | 58.53 | 60.09 | 57.90 | 59.58 | +0.574% | 226,034 | -3.911% |
| 2026-09-23 | 58.70 | 59.36 | 58.19 | 59.24 | +0.492% | 173,404 | -3.359% |
| 2026-09-22 | 59.15 | 60.00 | 58.71 | 58.95 | +0.477% | 224,853 | -2.884% |
| 2026-09-21 | 59.17 | 59.17 | 57.90 | 58.67 | +0.635% | 211,669 | -2.420% |
| 2026-09-18 | 57.65 | 58.44 | 56.58 | 58.30 | +1.321% | 778,753 | -1.801% |
| 2026-09-17 | 58.18 | 58.18 | 57.48 | 57.54 | +1.143% | 292,119 | -0.504% |
| 2026-09-16 | 57.57 | 57.98 | 56.57 | 56.89 | +0.106% | 154,961 | +0.633% |
| 2026-09-15 | 57.08 | 57.40 | 56.39 | 56.83 | -0.333% | 365,408 | +0.739% |
| 2026-09-14 | 56.50 | 57.37 | 55.95 | 57.02 | -1.435% | 317,759 | +0.403% |
| 2026-09-11 | 57.22 | 58.25 | 56.06 | 57.85 | +2.753% | 163,119 | -1.037% |
| 2026-09-10 | 56.23 | 56.59 | 55.03 | 56.30 | +0.285% | 165,639 | +1.687% |
| 2026-09-09 | 56.16 | 57.02 | 55.81 | 56.14 | -1.040% | 159,840 | +1.977% |
| 2026-09-08 | 57.31 | 57.60 | 55.95 | 56.73 | -0.787% | 142,174 | +0.917% |
| 2026-09-04 | 56.66 | 57.67 | 56.51 | 57.18 | +1.132% | 120,543 | +0.122% |
| 2026-09-03 | 56.88 | 57.31 | 55.59 | 56.54 | -0.824% | 204,115 | +1.256% |
| 2026-09-02 | 56.75 | 58.03 | 56.39 | 57.01 | +1.369% | 222,008 | +0.421% |
| 2026-09-01 | 56.29 | 56.49 | 55.26 | 56.24 | -0.407% | 189,961 | +1.796% |
| 2026-08-31 | 56.69 | 56.84 | 56.06 | 56.47 | -0.177% | 111,525 | +1.381% |
| 2026-08-28 | 57.92 | 57.92 | 56.41 | 56.57 | -1.907% | 115,449 | +1.202% |
| 2026-08-27 | 57.26 | 57.84 | 56.53 | 57.67 | +1.140% | 159,209 | -0.728% |
| 2026-08-26 | 56.97 | 57.54 | 56.52 | 57.02 | +0.582% | 146,734 | +0.403% |
| 2026-08-25 | 57.24 | 57.96 | 55.99 | 56.69 | +0.998% | 99,825 | +0.988% |
| 2026-08-24 | 57.41 | 57.41 | 55.92 | 56.13 | -2.788% | 99,015 | +1.995% |
| 2026-08-21 | 58.18 | 58.42 | 57.11 | 57.74 | -0.069% | 249,501 | -0.849% |
| 2026-08-20 | 57.22 | 58.01 | 57.12 | 57.78 | -0.396% | 165,395 | -0.917% |
| 2026-08-19 | 60.55 | 60.55 | 57.92 | 58.01 | -3.268% | 188,756 | -1.310% |
| 2026-08-18 | 62.37 | 62.37 | 59.91 | 59.97 | -5.365% | 139,263 | -4.536% |
| 2026-08-17 | 63.45 | 63.99 | 62.90 | 63.37 | -0.158% | 106,973 | -9.658% |
| 2026-08-14 | 62.48 | 64.23 | 62.40 | 63.47 | +1.438% | 164,976 | -9.800% |
| 2026-08-13 | 64.25 | 64.25 | 62.12 | 62.57 | -1.650% | 139,975 | -8.502% |
| 2026-08-12 | 65.30 | 65.45 | 63.27 | 63.62 | -0.811% | 170,895 | -10.013% |
| 2026-08-11 | 65.37 | 66.85 | 63.83 | 64.14 | -0.727% | 132,673 | -10.742% |
| 2026-08-10 | 66.26 | 66.89 | 64.51 | 64.61 | -2.446% | 142,385 | -11.391% |
| 2026-08-07 | 66.82 | 67.99 | 65.64 | 66.23 | -0.045% | 139,264 | -13.559% |
| 2026-08-06 | 66.51 | 67.97 | 65.93 | 66.26 | -0.779% | 184,763 | -13.598% |
| 2026-08-05 | 66.77 | 67.67 | 66.55 | 66.78 | -0.714% | 262,726 | -14.271% |
| 2026-08-04 | 66.21 | 67.93 | 66.15 | 67.26 | +3.112% | 227,109 | -14.883% |
| 2026-08-03 | 64.12 | 65.80 | 63.72 | 65.23 | +1.731% | 175,269 | -12.234% |
| 2026-07-31 | 63.95 | 64.83 | 62.01 | 64.12 | +2.265% | 222,098 | -10.714% |
| 2026-07-30 | 63.46 | 64.07 | 61.56 | 62.70 | +1.902% | 324,807 | -8.692% |
| 2026-07-29 | 65.04 | 65.71 | 61.20 | 61.53 | -5.076% | 500,748 | -6.956% |
| 2026-07-28 | 62.67 | 66.20 | 61.87 | 64.82 | +7.300% | 503,619 | -11.678% |
| 2026-07-27 | 60.30 | 60.87 | 58.56 | 60.41 | +0.700% | 210,288 | -5.231% |
| 2026-07-24 | 61.39 | 61.39 | 59.82 | 59.99 | -1.527% | 168,526 | -4.567% |
| 2026-07-23 | 59.16 | 60.97 | 58.58 | 60.92 | +1.314% | 154,750 | -6.024% |
| 2026-07-22 | 61.36 | 61.36 | 60.09 | 60.13 | -1.925% | 154,730 | -4.790% |
| 2026-07-21 | 60.13 | 61.70 | 60.00 | 61.31 | +3.564% | 186,940 | -6.622% |
| 2026-07-20 | 60.00 | 60.41 | 58.78 | 59.20 | -0.337% | 149,467 | -3.294% |
| 2026-07-17 | 57.74 | 59.81 | 56.99 | 59.40 | -0.134% | 205,042 | -3.620% |
| 2026-07-16 | 58.60 | 59.89 | 58.37 | 59.48 | +0.152% | 188,976 | -3.749% |
| 2026-07-15 | 60.61 | 60.70 | 58.84 | 59.39 | -1.099% | 142,654 | -3.603% |
| 2026-07-14 | 60.01 | 60.32 | 58.73 | 60.05 | +1.659% | 175,767 | -4.663% |
| 2026-07-13 | 59.48 | 60.31 | 58.72 | 59.07 | -1.779% | 324,406 | -3.081% |
| 2026-07-10 | 60.30 | 61.21 | 59.95 | 60.14 | -1.345% | 190,897 | -4.805% |
| 2026-07-09 | 60.05 | 61.49 | 60.05 | 60.96 | +3.217% | 296,886 | -6.086% |
| 2026-07-08 | 58.49 | 59.29 | 58.09 | 59.06 | -0.152% | 223,639 | -3.065% |
| 2026-07-07 | 59.95 | 59.95 | 56.97 | 59.15 | -1.972% | 367,470 | -3.212% |
| 2026-07-06 | 60.72 | 62.00 | 59.99 | 60.34 | -0.264% | 269,366 | -5.121% |
| 2026-07-02 | 63.19 | 64.24 | 59.96 | 60.50 | -5.217% | 483,193 | -5.372% |
| 2026-07-01 | 64.47 | 64.47 | 61.86 | 63.83 | -2.086% | 282,707 | -10.309% |
| 2026-06-30 | 64.93 | 66.03 | 64.55 | 65.19 | +0.960% | 253,532 | -12.180% |
| 2026-06-29 | 64.99 | 65.00 | 62.90 | 64.57 | -0.662% | 320,884 | -11.337% |
| 2026-06-26 | 65.55 | 65.55 | 61.64 | 65.00 | -2.724% | 1,256,774 | -11.923% |
| 2026-06-25 | 67.87 | 69.55 | 66.70 | 66.82 | -0.284% | 335,157 | -14.322% |
| 2026-06-24 | 65.62 | 67.27 | 65.50 | 67.01 | +1.762% | 451,054 | -14.565% |
| 2026-06-23 | 66.81 | 67.15 | 65.59 | 65.85 | -3.601% | 514,643 | -13.060% |
| 2026-06-22 | 67.32 | 68.31 | 65.72 | 68.31 | +1.955% | 551,273 | -16.191% |
| 2026-06-18 | 66.43 | 67.51 | 66.00 | 67.00 | +3.523% | 620,537 | -14.552% |
| 2026-06-17 | 65.47 | 66.36 | 64.27 | 64.72 | -0.123% | 375,699 | -11.542% |
| 2026-06-16 | 67.41 | 68.05 | 64.73 | 64.80 | -2.747% | 311,612 | -11.651% |
| 2026-06-15 | 67.43 | 67.52 | 65.85 | 66.63 | +0.756% | 333,113 | -14.078% |
| 2026-06-12 | 68.38 | 68.59 | 66.02 | 66.13 | -2.578% | 441,143 | -13.428% |
| 2026-06-11 | 65.85 | 68.00 | 64.79 | 67.88 | +4.737% | 403,274 | -15.660% |
| 2026-06-10 | 65.60 | 67.50 | 64.72 | 64.81 | -2.203% | 330,853 | -11.665% |
| 2026-06-09 | 66.35 | 67.82 | 63.78 | 66.27 | +1.626% | 356,844 | -13.611% |
| 2026-06-08 | 63.88 | 65.28 | 63.00 | 65.21 | +3.755% | 208,339 | -12.207% |
| 2026-06-05 | 65.92 | 65.92 | 62.02 | 62.85 | -5.175% | 241,895 | -8.910% |
| 2026-06-04 | 66.36 | 66.99 | 65.25 | 66.28 | -1.134% | 149,063 | -13.624% |
| 2026-06-03 | 66.68 | 67.31 | 66.09 | 67.04 | +0.480% | 240,753 | -14.603% |
| 2026-06-02 | 64.43 | 66.99 | 64.06 | 66.72 | +4.429% | 314,648 | -14.194% |
| 2026-06-01 | 63.22 | 64.59 | 61.75 | 63.89 | -0.498% | 302,096 | -10.393% |
| 2026-05-29 | 65.13 | 65.71 | 63.45 | 64.21 | -0.895% | 271,868 | -10.839% |
| 2026-05-28 | 64.50 | 65.34 | 63.50 | 64.79 | -0.507% | 423,016 | -11.638% |
| 2026-05-27 | 65.99 | 65.99 | 64.40 | 65.12 | -0.199% | 261,283 | -12.085% |
| 2026-05-26 | 64.69 | 65.34 | 63.50 | 65.25 | +4.702% | 336,651 | -12.261% |
| 2026-05-22 | 60.63 | 62.45 | 60.50 | 62.32 | +4.023% | 258,517 | -8.135% |
| 2026-05-21 | 58.72 | 60.00 | 58.01 | 59.91 | +0.842% | 175,530 | -4.440% |
| 2026-05-20 | 57.52 | 59.49 | 57.38 | 59.41 | +4.100% | 177,693 | -3.636% |
| 2026-05-19 | 56.13 | 57.57 | 55.57 | 57.07 | +0.228% | 291,943 | +0.315% |
| 2026-05-18 | 58.51 | 59.11 | 56.25 | 56.94 | -2.366% | 286,572 | +0.544% |
| 2026-05-15 | 60.13 | 61.05 | 58.31 | 58.32 | -4.846% | 270,086 | -1.835% |
| 2026-05-14 | 59.98 | 61.77 | 59.74 | 61.29 | +3.043% | 307,198 | -6.592% |
| 2026-05-13 | 59.38 | 60.00 | 58.48 | 59.48 | +1.398% | 233,683 | -3.749% |
| 2026-05-12 | 61.36 | 61.48 | 58.09 | 58.66 | -4.602% | 360,296 | -2.404% |
| 2026-05-11 | 61.95 | 61.98 | 60.64 | 61.49 | -0.421% | 367,494 | -6.895% |
| 2026-05-08 | 60.30 | 62.02 | 60.00 | 61.75 | +3.175% | 362,610 | -7.287% |
| 2026-05-07 | 60.19 | 60.81 | 59.00 | 59.85 | -0.250% | 479,648 | -4.344% |
| 2026-05-06 | 59.25 | 60.05 | 58.14 | 60.00 | +3.324% | 400,167 | -4.583% |
| 2026-05-05 | 56.93 | 58.66 | 56.90 | 58.07 | +2.724% | 266,530 | -1.412% |
| 2026-05-04 | 56.94 | 57.09 | 55.60 | 56.53 | -0.825% | 197,897 | +1.274% |
| 2026-05-01 | 58.02 | 58.40 | 55.13 | 57.00 | -0.175% | 264,945 | +0.439% |
| 2026-04-30 | 55.07 | 57.24 | 54.58 | 57.10 | +4.905% | 410,578 | +0.263% |
| 2026-04-29 | 57.00 | 58.01 | 54.11 | 54.43 | +0.295% | 503,883 | +5.181% |
| 2026-04-28 | 55.92 | 55.95 | 54.13 | 54.27 | -3.055% | 202,902 | +5.491% |
| 2026-04-27 | 57.01 | 57.56 | 55.78 | 55.98 | -1.392% | 162,854 | +2.269% |
| 2026-04-24 | 55.85 | 57.02 | 55.03 | 56.77 | +2.233% | 269,890 | +0.846% |
| 2026-04-23 | 54.58 | 56.19 | 54.58 | 55.53 | +2.190% | 153,316 | +3.097% |
| 2026-04-22 | 56.08 | 56.08 | 53.92 | 54.34 | -1.415% | 187,011 | +5.355% |
| 2026-04-21 | 55.01 | 56.33 | 54.50 | 55.12 | +0.547% | 203,218 | +3.864% |
| 2026-04-20 | 55.18 | 55.87 | 54.40 | 54.82 | -0.562% | 168,570 | +4.433% |
| 2026-04-17 | 55.69 | 56.91 | 54.77 | 55.13 | +0.989% | 221,607 | +3.845% |
| 2026-04-16 | 54.37 | 55.66 | 54.02 | 54.59 | +0.092% | 162,657 | +4.873% |
| 2026-04-15 | 55.14 | 55.25 | 54.10 | 54.54 | -1.836% | 170,500 | +4.969% |
| 2026-04-14 | 56.07 | 56.40 | 54.97 | 55.56 | -0.018% | 166,807 | +3.042% |
| 2026-04-13 | 54.67 | 55.75 | 54.17 | 55.57 | +1.147% | 182,208 | +3.023% |
| 2026-04-10 | 54.26 | 55.16 | 54.00 | 54.94 | +2.903% | 199,799 | +4.205% |
| 2026-04-09 | 51.02 | 54.94 | 51.02 | 53.39 | +4.379% | 519,694 | +7.230% |
| 2026-04-08 | 50.78 | 52.21 | 50.78 | 51.15 | +3.417% | 175,544 | +11.926% |
| 2026-04-07 | 48.13 | 49.58 | 48.04 | 49.46 | +2.190% | 143,314 | +15.750% |
| 2026-04-06 | 48.34 | 48.93 | 47.70 | 48.40 | +0.124% | 91,772 | +18.285% |
| 2026-04-02 | 47.28 | 48.82 | 47.15 | 48.34 | -0.206% | 118,977 | +18.432% |
| 2026-04-01 | 48.20 | 49.15 | 48.20 | 48.44 | +1.424% | 124,905 | +18.187% |
| 2026-03-31 | 46.24 | 48.13 | 46.24 | 47.76 | +2.401% | 128,887 | +19.870% |
| 2026-03-30 | 48.41 | 48.41 | 46.40 | 46.64 | -2.508% | 137,167 | +22.749% |
| 2026-03-27 | 47.94 | 48.41 | 47.70 | 47.84 | -1.685% | 86,007 | +19.670% |
| 2026-03-26 | 49.37 | 50.11 | 48.52 | 48.66 | -3.337% | 109,239 | +17.653% |
| 2026-03-25 | 50.77 | 50.79 | 49.95 | 50.34 | +0.600% | 134,028 | +13.727% |
| 2026-03-24 | 47.97 | 50.19 | 47.97 | 50.04 | +2.878% | 231,388 | +14.408% |
| 2026-03-23 | 48.03 | 48.97 | 47.94 | 48.64 | +5.350% | 176,801 | +17.701% |
| 2026-03-20 | 47.04 | 47.30 | 45.81 | 46.17 | -2.182% | 403,033 | +23.998% |
| 2026-03-19 | 45.88 | 47.37 | 45.50 | 47.20 | +1.222% | 254,978 | +21.292% |
| 2026-03-18 | 46.14 | 47.47 | 46.08 | 46.63 | +0.691% | 210,789 | +22.775% |
| 2026-03-17 | 46.22 | 46.96 | 45.71 | 46.31 | +0.652% | 201,077 | +23.623% |
| 2026-03-16 | 46.58 | 47.32 | 45.88 | 46.01 | +0.480% | 128,111 | +24.429% |
| 2026-03-13 | 47.34 | 48.03 | 45.54 | 45.79 | -2.116% | 263,155 | +25.027% |
| 2026-03-12 | 47.39 | 47.69 | 46.44 | 46.78 | -3.027% | 276,009 | +22.381% |
| 2026-03-11 | 47.82 | 48.80 | 47.29 | 48.24 | +0.270% | 169,589 | +18.677% |
| 2026-03-10 | 47.47 | 49.20 | 47.32 | 48.11 | +1.327% | 280,651 | +18.998% |
| 2026-03-09 | 46.70 | 47.75 | 45.99 | 47.48 | -0.877% | 388,273 | +20.577% |
| 2026-03-06 | 49.78 | 50.17 | 47.74 | 47.90 | -6.427% | 256,447 | +19.520% |
| 2026-03-05 | 51.39 | 52.28 | 50.35 | 51.19 | -1.425% | 253,934 | +11.838% |
| 2026-03-04 | 51.81 | 52.50 | 50.87 | 51.93 | +1.406% | 149,015 | +10.245% |
| 2026-03-03 | 50.35 | 51.30 | 49.25 | 51.21 | -1.424% | 244,264 | +11.795% |
| 2026-03-02 | 51.72 | 52.72 | 51.39 | 51.95 | -1.348% | 355,493 | +10.202% |
| 2026-02-27 | 52.70 | 52.76 | 51.73 | 52.66 | -1.349% | 232,357 | +8.716% |
| 2026-02-26 | 53.57 | 53.57 | 52.35 | 53.38 | +0.301% | 232,194 | +7.250% |
| 2026-02-25 | 53.30 | 53.51 | 52.10 | 53.22 | +0.529% | 169,646 | +7.572% |
| 2026-02-24 | 52.76 | 53.77 | 52.36 | 52.94 | +1.398% | 228,269 | +8.141% |
| 2026-02-23 | 53.75 | 53.98 | 51.62 | 52.21 | -2.865% | 248,270 | +9.653% |
| 2026-02-20 | 53.35 | 54.43 | 53.35 | 53.75 | +0.655% | 259,968 | +6.512% |
| 2026-02-19 | 54.08 | 54.17 | 52.78 | 53.40 | -1.657% | 333,867 | +7.210% |
| 2026-02-18 | 55.59 | 56.50 | 54.25 | 54.30 | -3.036% | 226,376 | +5.433% |
| 2026-02-17 | 57.05 | 57.41 | 55.79 | 56.00 | -2.541% | 198,309 | +2.232% |
| 2026-02-13 | 57.07 | 58.30 | 56.53 | 57.46 | +0.949% | 144,980 | -0.365% |
| 2026-02-12 | 57.80 | 58.68 | 55.83 | 56.92 | -0.402% | 229,209 | +0.580% |
| 2026-02-11 | 57.63 | 57.95 | 55.22 | 57.15 | -0.244% | 229,747 | +0.175% |
| 2026-02-10 | 58.85 | 59.66 | 57.19 | 57.29 | +3.077% | 306,200 | -0.070% |
| 2026-02-09 | 55.72 | 56.15 | 55.05 | 55.58 | -0.359% | 245,153 | +3.005% |
| 2026-02-06 | 54.86 | 56.09 | 54.77 | 55.78 | +2.934% | 191,488 | +2.635% |
| 2026-02-05 | 53.78 | 54.41 | 53.10 | 54.19 | +0.669% | 181,244 | +5.647% |
| 2026-02-04 | 53.46 | 55.34 | 52.99 | 53.83 | +1.032% | 183,286 | +6.353% |
| 2026-02-03 | 53.26 | 54.23 | 52.60 | 53.28 | +0.301% | 172,250 | +7.451% |
| 2026-02-02 | 51.24 | 53.54 | 51.24 | 53.12 | +3.326% | 193,384 | +7.775% |
| 2026-01-30 | 51.43 | 52.21 | 50.80 | 51.41 | -1.097% | 197,996 | +11.360% |
| 2026-01-29 | 50.54 | 52.06 | 50.09 | 51.98 | +3.053% | 139,816 | +10.139% |
| 2026-01-28 | 51.17 | 52.80 | 50.02 | 50.44 | -1.234% | 271,349 | +13.501% |
| 2026-01-27 | 50.33 | 51.07 | 49.98 | 51.07 | +1.774% | 135,150 | +12.101% |
| 2026-01-26 | 49.71 | 50.50 | 49.26 | 50.18 | +0.905% | 175,023 | +14.089% |
| 2026-01-23 | 50.69 | 50.90 | 49.32 | 49.73 | -2.624% | 207,755 | +15.122% |
| 2026-01-22 | 50.62 | 51.27 | 50.10 | 51.07 | +2.304% | 346,993 | +12.101% |
| 2026-01-21 | 48.03 | 50.00 | 47.70 | 49.92 | +4.940% | 197,493 | +14.683% |
| 2026-01-20 | 47.23 | 48.29 | 46.90 | 47.57 | -1.430% | 154,436 | +20.349% |
| 2026-01-16 | 48.31 | 48.50 | 47.79 | 48.26 | -0.289% | 130,365 | +18.628% |
| 2026-01-15 | 47.41 | 49.14 | 47.40 | 48.40 | +3.001% | 150,056 | +18.285% |
| 2026-01-14 | 46.87 | 47.34 | 46.28 | 46.99 | +0.149% | 135,982 | +21.834% |
| 2026-01-13 | 46.30 | 47.25 | 46.30 | 46.92 | +1.142% | 89,310 | +22.016% |
| 2026-01-12 | 45.72 | 46.68 | 45.47 | 46.39 | +0.738% | 117,632 | +23.410% |
| 2026-01-09 | 45.56 | 46.07 | 45.23 | 46.05 | +0.810% | 142,333 | +24.321% |
| 2026-01-08 | 44.80 | 45.72 | 44.75 | 45.68 | +1.264% | 100,940 | +25.328% |
| 2026-01-07 | 45.41 | 45.42 | 44.64 | 45.11 | -0.901% | 103,505 | +26.912% |
| 2026-01-06 | 44.14 | 45.60 | 43.68 | 45.52 | +2.292% | 116,859 | +25.769% |
| 2026-01-05 | 43.64 | 44.93 | 43.64 | 44.50 | +1.482% | 150,983 | +28.652% |
| 2026-01-02 | 43.08 | 43.94 | 42.73 | 43.85 | +2.286% | 140,121 | +30.559% |
| 2025-12-31 | 43.35 | 43.48 | 42.65 | 42.87 | -1.244% | 94,151 | +33.543% |
| 2025-12-30 | 43.95 | 44.05 | 43.32 | 43.41 | -1.341% | 116,763 | +31.882% |
| 2025-12-29 | 44.18 | 44.40 | 43.75 | 44.00 | -1.012% | 126,296 | +30.114% |
| 2025-12-26 | 44.33 | 44.62 | 44.01 | 44.45 | +0.158% | 130,082 | +28.796% |
| 2025-12-24 | 43.91 | 44.59 | 43.72 | 44.38 | +0.887% | 68,663 | +29.000% |
| 2025-12-23 | 43.62 | 44.34 | 43.62 | 43.99 | +0.251% | 144,004 | +30.143% |
| 2025-12-22 | 44.10 | 44.74 | 43.71 | 43.88 | +0.114% | 175,320 | +30.469% |
| 2025-12-19 | 43.73 | 44.50 | 43.73 | 43.83 | -0.273% | 759,349 | +30.618% |
| 2025-12-18 | 44.04 | 44.16 | 43.37 | 43.95 | +1.104% | 171,362 | +30.262% |
| 2025-12-17 | 44.26 | 45.03 | 43.23 | 43.47 | -2.358% | 190,125 | +31.700% |
| 2025-12-16 | 44.16 | 44.78 | 44.02 | 44.52 | +0.884% | 311,521 | +28.594% |
| 2025-12-15 | 44.71 | 44.91 | 43.92 | 44.13 | -0.765% | 173,675 | +29.730% |
| 2025-12-12 | 45.66 | 45.71 | 44.36 | 44.47 | -2.307% | 139,871 | +28.738% |
| 2025-12-11 | 44.87 | 45.59 | 44.47 | 45.52 | +1.743% | 191,231 | +25.769% |
| 2025-12-10 | 43.29 | 44.84 | 43.02 | 44.74 | +3.781% | 294,088 | +27.962% |
| 2025-12-09 | 43.28 | 43.63 | 42.68 | 43.11 | -1.373% | 221,693 | +32.800% |
| 2025-12-08 | 44.97 | 45.65 | 43.55 | 43.71 | -1.687% | 326,764 | +30.977% |
| 2025-12-05 | 44.33 | 44.67 | 43.83 | 44.46 | +0.293% | 105,087 | +28.767% |
| 2025-12-04 | 45.02 | 45.49 | 44.29 | 44.33 | -1.773% | 166,538 | +29.145% |
| 2025-12-03 | 43.59 | 45.16 | 43.23 | 45.13 | +3.367% | 205,257 | +26.856% |
| 2025-12-02 | 42.67 | 43.68 | 42.41 | 43.66 | +2.729% | 169,522 | +31.127% |
| 2025-12-01 | 42.01 | 42.57 | 41.65 | 42.50 | +0.402% | 184,735 | +34.706% |
| 2025-11-28 | 42.68 | 42.75 | 41.93 | 42.33 | -0.587% | 86,766 | +35.247% |
| 2025-11-26 | 42.24 | 42.98 | 42.18 | 42.58 | +0.165% | 194,241 | +34.453% |
| 2025-11-25 | 42.67 | 43.49 | 42.45 | 42.51 | +0.473% | 174,634 | +34.674% |
| 2025-11-24 | 41.79 | 42.62 | 41.39 | 42.31 | +1.220% | 225,482 | +35.311% |
| 2025-11-21 | 40.39 | 42.21 | 40.39 | 41.80 | +3.748% | 200,122 | +36.962% |
| 2025-11-20 | 42.53 | 42.97 | 40.15 | 40.29 | -3.911% | 191,298 | +42.095% |
| 2025-11-19 | 41.33 | 42.00 | 41.33 | 41.93 | +1.403% | 155,015 | +36.537% |
| 2025-11-18 | 40.90 | 41.73 | 40.64 | 41.35 | +0.755% | 177,346 | +38.452% |
| 2025-11-17 | 42.00 | 42.56 | 41.04 | 41.04 | -3.093% | 203,714 | +39.498% |
| 2025-11-14 | 41.91 | 42.51 | 41.62 | 42.35 | -0.236% | 216,034 | +35.183% |
| 2025-11-13 | 41.81 | 42.48 | 41.74 | 42.45 | +0.260% | 221,849 | +34.865% |
| 2025-11-12 | 41.51 | 43.00 | 41.51 | 42.34 | +2.369% | 230,990 | +35.215% |
| 2025-11-11 | 41.22 | 41.55 | 40.69 | 41.36 | +0.145% | 116,717 | +38.419% |
| 2025-11-10 | 41.01 | 41.35 | 40.23 | 41.30 | +1.424% | 183,045 | +38.620% |
| 2025-11-07 | 43.81 | 43.81 | 40.16 | 40.72 | -0.707% | 252,534 | +40.594% |
| 2025-11-06 | 42.81 | 42.88 | 40.83 | 41.01 | -5.201% | 200,850 | +39.600% |
| 2025-11-05 | 42.06 | 43.37 | 42.06 | 43.26 | +3.123% | 178,175 | +32.339% |
| 2025-11-04 | 41.00 | 42.26 | 40.88 | 41.95 | +0.744% | 266,634 | +36.472% |
| 2025-11-03 | 41.87 | 42.47 | 41.23 | 41.64 | +0.313% | 304,448 | +37.488% |
| 2025-10-31 | 40.77 | 41.62 | 40.31 | 41.51 | +1.840% | 189,949 | +37.919% |
| 2025-10-30 | 40.69 | 41.39 | 40.37 | 40.76 | -0.900% | 265,683 | +40.456% |
| 2025-10-29 | 40.53 | 41.90 | 40.53 | 41.13 | +1.530% | 343,840 | +39.193% |
| 2025-10-28 | 42.67 | 42.67 | 36.21 | 40.51 | -4.548% | 394,006 | +41.323% |
| 2025-10-27 | 42.33 | 42.96 | 42.32 | 42.44 | +0.664% | 321,857 | +34.896% |
| 2025-10-24 | 42.72 | 43.00 | 41.92 | 42.16 | 0.000% | 233,864 | +35.792% |
| 2025-10-23 | 40.93 | 42.19 | 40.93 | 42.16 | +2.879% | 184,543 | +35.792% |
| 2025-10-22 | 41.39 | 41.67 | 40.81 | 40.98 | -0.775% | 228,937 | +39.702% |
| 2025-10-21 | 41.20 | 41.61 | 40.94 | 41.30 | +0.194% | 161,387 | +38.620% |
| 2025-10-20 | 40.25 | 41.26 | 40.25 | 41.22 | +2.973% | 171,234 | +38.889% |
| 2025-10-17 | 40.76 | 41.49 | 39.80 | 40.03 | -2.390% | 283,504 | +43.018% |
| 2025-10-16 | 39.75 | 41.09 | 39.57 | 41.01 | +3.378% | 301,943 | +39.600% |
| 2025-10-15 | 38.69 | 39.70 | 38.24 | 39.67 | +3.740% | 208,273 | +44.316% |
| 2025-10-14 | 36.04 | 38.26 | 36.02 | 38.24 | +4.853% | 352,692 | +49.712% |
| 2025-10-13 | 37.46 | 37.67 | 36.37 | 36.47 | -0.735% | 300,676 | +56.978% |
| 2025-10-10 | 38.40 | 38.69 | 36.66 | 36.74 | -4.098% | 191,207 | +55.825% |
| 2025-10-09 | 38.80 | 38.80 | 38.04 | 38.31 | -1.186% | 145,746 | +49.439% |
| 2025-10-08 | 38.43 | 38.87 | 38.15 | 38.77 | +1.254% | 125,249 | +47.666% |
| 2025-10-07 | 40.15 | 40.19 | 38.13 | 38.29 | -4.490% | 287,076 | +49.517% |
| 2025-10-06 | 40.05 | 40.41 | 39.67 | 40.09 | +1.059% | 210,398 | +42.804% |
| 2025-10-03 | 39.92 | 40.63 | 39.43 | 39.67 | -0.201% | 132,573 | +44.316% |
| 2025-10-02 | 39.70 | 39.87 | 39.26 | 39.75 | +0.404% | 106,358 | +44.025% |
| 2025-10-01 | 39.51 | 39.97 | 39.31 | 39.59 | -0.876% | 185,681 | +44.607% |
| 2025-09-30 | 38.69 | 39.98 | 38.69 | 39.94 | +2.991% | 217,964 | +43.340% |
| 2025-09-29 | 39.75 | 39.84 | 38.61 | 38.78 | -1.373% | 214,434 | +47.628% |
| 2025-09-26 | 39.71 | 39.91 | 39.08 | 39.32 | -0.932% | 192,739 | +45.600% |
| 2025-09-25 | 40.72 | 41.15 | 39.63 | 39.69 | -2.863% | 231,467 | +44.243% |
| 2025-09-24 | 41.53 | 41.84 | 40.34 | 40.86 | -1.920% | 142,103 | +40.113% |
| 2025-09-23 | 41.87 | 42.57 | 41.54 | 41.66 | -0.430% | 122,614 | +37.422% |
| 2025-09-22 | 41.59 | 41.92 | 41.27 | 41.84 | +0.312% | 231,398 | +36.831% |
| 2025-09-19 | 42.75 | 42.75 | 41.60 | 41.71 | -2.227% | 677,142 | +37.257% |
| 2025-09-18 | 41.76 | 42.88 | 41.76 | 42.66 | +2.969% | 145,662 | +34.201% |
| 2025-09-17 | 41.70 | 42.40 | 41.35 | 41.43 | -0.576% | 133,283 | +38.185% |
| 2025-09-16 | 41.93 | 42.05 | 41.41 | 41.67 | -0.927% | 135,607 | +37.389% |
| 2025-09-15 | 41.90 | 42.38 | 41.79 | 42.06 | +0.839% | 125,280 | +36.115% |
| 2025-09-12 | 42.65 | 42.70 | 41.65 | 41.71 | -2.410% | 99,328 | +37.257% |
| 2025-09-11 | 41.43 | 42.91 | 41.43 | 42.74 | +3.087% | 190,445 | +33.949% |
| 2025-09-10 | 41.07 | 41.66 | 41.07 | 41.46 | +0.558% | 130,070 | +38.085% |
| 2025-09-09 | 41.93 | 42.03 | 41.14 | 41.23 | -2.090% | 95,755 | +38.855% |
| 2025-09-08 | 42.27 | 42.35 | 41.78 | 42.11 | -0.567% | 112,663 | +35.953% |
| 2025-09-05 | 42.60 | 43.23 | 42.07 | 42.35 | -0.564% | 110,236 | +35.183% |
| 2025-09-04 | 42.10 | 42.59 | 41.71 | 42.59 | +1.501% | 124,883 | +34.421% |
| 2025-09-03 | 41.85 | 42.09 | 41.55 | 41.96 | -0.285% | 120,303 | +36.439% |
| 2025-09-02 | 41.72 | 42.14 | 41.40 | 42.08 | -0.965% | 140,308 | +36.050% |
| 2025-08-29 | 43.06 | 43.06 | 42.33 | 42.49 | -1.025% | 141,519 | +34.738% |
| 2025-08-28 | 42.89 | 42.94 | 42.39 | 42.93 | +0.727% | 130,139 | +33.357% |
| 2025-08-27 | 42.21 | 42.72 | 42.15 | 42.62 | +0.047% | 120,980 | +34.327% |
| 2025-08-26 | 42.89 | 43.28 | 42.46 | 42.60 | -0.444% | 181,358 | +34.390% |
| 2025-08-25 | 43.56 | 43.56 | 42.65 | 42.79 | -1.723% | 154,487 | +33.793% |
| 2025-08-22 | 41.90 | 43.72 | 41.78 | 43.54 | +4.815% | 152,946 | +31.488% |
| 2025-08-21 | 41.42 | 41.58 | 41.10 | 41.54 | -0.024% | 133,374 | +37.819% |
| 2025-08-20 | 41.49 | 41.55 | 40.99 | 41.55 | -0.144% | 194,157 | +37.786% |
| 2025-08-19 | 41.39 | 41.72 | 41.12 | 41.61 | +0.726% | 129,422 | +37.587% |
| 2025-08-18 | 40.91 | 41.37 | 40.89 | 41.31 | +0.830% | 112,805 | +38.586% |
| 2025-08-15 | 41.61 | 41.61 | 40.76 | 40.97 | -1.396% | 117,250 | +39.736% |
| 2025-08-14 | 41.91 | 41.91 | 41.17 | 41.55 | -2.442% | 136,557 | +37.786% |
| 2025-08-13 | 41.63 | 42.64 | 41.51 | 42.59 | +2.874% | 248,757 | +34.421% |
| 2025-08-12 | 39.81 | 41.41 | 39.81 | 41.40 | +4.519% | 169,913 | +38.285% |
| 2025-08-11 | 39.27 | 39.91 | 39.09 | 39.61 | +1.097% | 233,132 | +44.534% |
| 2025-08-08 | 38.64 | 39.46 | 38.47 | 39.18 | +1.582% | 127,413 | +46.120% |
| 2025-08-07 | 38.94 | 38.97 | 38.40 | 38.57 | +0.417% | 129,565 | +48.431% |
| 2025-08-06 | 38.64 | 38.78 | 38.32 | 38.41 | -1.336% | 219,959 | +49.050% |
| 2025-08-05 | 39.03 | 39.26 | 38.54 | 38.93 | -0.154% | 182,641 | +47.059% |
| 2025-08-04 | 38.91 | 39.35 | 38.69 | 38.99 | +1.431% | 162,926 | +46.833% |
| 2025-08-01 | 38.43 | 39.06 | 37.96 | 38.44 | -1.914% | 236,555 | +48.933% |
| 2025-07-31 | 39.87 | 40.41 | 38.96 | 39.19 | -3.163% | 241,757 | +46.083% |
| 2025-07-30 | 41.20 | 42.08 | 40.34 | 40.47 | -1.891% | 261,480 | +41.463% |
| 2025-07-29 | 41.74 | 42.28 | 41.01 | 41.25 | -0.674% | 269,558 | +38.788% |
| 2025-07-28 | 41.76 | 42.05 | 41.44 | 41.53 | +0.241% | 249,067 | +37.852% |
| 2025-07-25 | 41.98 | 42.04 | 40.68 | 41.43 | -1.357% | 367,114 | +38.185% |
| 2025-07-24 | 43.00 | 43.88 | 40.41 | 42.00 | +3.858% | 530,520 | +36.310% |
| 2025-07-23 | 41.23 | 41.47 | 40.07 | 40.44 | -0.663% | 536,813 | +41.568% |
| 2025-07-22 | 40.66 | 40.86 | 40.35 | 40.71 | +0.098% | 318,077 | +40.629% |
| 2025-07-21 | 41.22 | 41.24 | 40.45 | 40.67 | -0.853% | 319,280 | +40.767% |
| 2025-07-18 | 42.17 | 42.23 | 40.88 | 41.02 | -2.124% | 230,311 | +39.566% |
| 2025-07-17 | 41.36 | 42.20 | 41.36 | 41.91 | +0.988% | 335,772 | +36.602% |
| 2025-07-16 | 41.40 | 41.66 | 40.92 | 41.50 | +0.875% | 327,052 | +37.952% |
| 2025-07-15 | 42.11 | 42.98 | 41.13 | 41.14 | -1.034% | 266,799 | +39.159% |
| 2025-07-14 | 41.60 | 41.89 | 41.20 | 41.57 | -0.788% | 109,351 | +37.720% |
| 2025-07-11 | 42.52 | 42.57 | 41.78 | 41.90 | -2.103% | 157,362 | +36.635% |
| 2025-07-10 | 43.08 | 43.65 | 42.79 | 42.80 | -1.086% | 165,778 | +33.762% |
| 2025-07-09 | 43.38 | 43.44 | 42.39 | 43.27 | +0.093% | 142,791 | +32.309% |
| 2025-07-08 | 43.51 | 44.39 | 43.17 | 43.23 | +0.371% | 239,767 | +32.431% |
| 2025-07-07 | 44.04 | 44.32 | 42.99 | 43.07 | -3.474% | 167,534 | +32.923% |
| 2025-07-03 | 44.98 | 45.26 | 44.30 | 44.62 | +0.247% | 82,271 | +28.306% |
| 2025-07-02 | 43.41 | 44.54 | 43.27 | 44.51 | +2.723% | 234,760 | +28.623% |
| 2025-07-01 | 42.48 | 43.92 | 42.48 | 43.33 | +1.690% | 106,213 | +32.126% |
| 2025-06-30 | 43.76 | 43.82 | 42.60 | 42.61 | -2.315% | 165,334 | +34.358% |
| 2025-06-27 | 43.48 | 43.93 | 43.15 | 43.62 | +0.414% | 699,075 | +31.247% |
| 2025-06-26 | 43.14 | 43.60 | 43.05 | 43.44 | +1.141% | 101,504 | +31.791% |
| 2025-06-25 | 43.19 | 43.70 | 42.91 | 42.95 | -0.808% | 176,044 | +33.295% |
| 2025-06-24 | 42.42 | 43.44 | 42.23 | 43.30 | +2.680% | 221,956 | +32.217% |
| 2025-06-23 | 41.13 | 42.23 | 40.77 | 42.17 | +2.330% | 164,780 | +35.760% |
| 2025-06-20 | 41.67 | 41.72 | 41.05 | 41.21 | -0.411% | 306,692 | +38.923% |
| 2025-06-18 | 41.44 | 42.09 | 41.36 | 41.38 | -0.241% | 82,023 | +38.352% |
| 2025-06-17 | 41.51 | 42.19 | 41.34 | 41.48 | -0.884% | 159,014 | +38.018% |
| 2025-06-16 | 41.63 | 41.95 | 41.34 | 41.85 | +1.652% | 147,333 | +36.798% |
| 2025-06-13 | 41.72 | 42.09 | 41.06 | 41.17 | -3.243% | 116,527 | +39.058% |
| 2025-06-12 | 42.27 | 42.64 | 41.98 | 42.55 | -0.305% | 142,792 | +34.548% |
| 2025-06-11 | 43.40 | 43.41 | 42.62 | 42.68 | -1.341% | 155,446 | +34.138% |
| 2025-06-10 | 43.15 | 43.54 | 42.90 | 43.26 | +0.745% | 117,039 | +32.339% |
| 2025-06-09 | 42.17 | 43.13 | 42.13 | 42.94 | +2.580% | 138,331 | +33.326% |
| 2025-06-06 | 42.37 | 42.70 | 41.63 | 41.86 | +1.087% | 99,140 | +36.765% |
| 2025-06-05 | 41.52 | 41.83 | 41.16 | 41.41 | -0.576% | 104,986 | +38.252% |
| 2025-06-04 | 41.69 | 42.23 | 41.47 | 41.65 | -0.120% | 134,018 | +37.455% |
| 2025-06-03 | 40.54 | 41.79 | 40.54 | 41.70 | +3.090% | 114,087 | +37.290% |
| 2025-06-02 | 40.44 | 40.78 | 40.16 | 40.45 | -0.590% | 114,950 | +41.533% |
| 2025-05-30 | 40.61 | 40.93 | 40.03 | 40.69 | -0.270% | 163,670 | +40.698% |
| 2025-05-29 | 40.59 | 40.88 | 40.13 | 40.80 | +1.190% | 137,961 | +40.319% |
| 2025-05-28 | 41.15 | 41.20 | 40.23 | 40.32 | -1.969% | 109,629 | +41.989% |
| 2025-05-27 | 40.27 | 41.18 | 40.15 | 41.13 | +3.680% | 158,335 | +39.193% |
| 2025-05-23 | 39.31 | 40.06 | 39.31 | 39.67 | -2.049% | 173,040 | +44.316% |
| 2025-05-22 | 40.86 | 41.02 | 40.45 | 40.50 | -1.220% | 197,894 | +41.358% |
| 2025-05-21 | 41.80 | 41.99 | 40.85 | 41.00 | -2.774% | 137,028 | +39.634% |
| 2025-05-20 | 42.50 | 43.07 | 41.82 | 42.17 | -1.195% | 332,729 | +35.760% |
| 2025-05-19 | 42.29 | 42.79 | 42.29 | 42.68 | -1.249% | 99,321 | +34.138% |
| 2025-05-16 | 42.77 | 43.28 | 42.45 | 43.22 | +1.123% | 138,115 | +32.462% |
| 2025-05-15 | 42.77 | 43.30 | 42.39 | 42.74 | -0.443% | 145,438 | +33.949% |
| 2025-05-14 | 43.30 | 43.64 | 42.83 | 42.93 | -1.037% | 147,555 | +33.357% |
| 2025-05-13 | 42.63 | 43.53 | 42.63 | 43.38 | +2.287% | 124,322 | +31.973% |
| 2025-05-12 | 41.79 | 42.60 | 41.70 | 42.41 | +6.264% | 293,950 | +34.992% |
| 2025-05-09 | 40.06 | 40.48 | 39.87 | 39.91 | -0.275% | 166,412 | +43.448% |
| 2025-05-08 | 39.53 | 40.51 | 39.20 | 40.02 | +2.118% | 133,440 | +43.053% |
| 2025-05-07 | 39.22 | 39.50 | 38.72 | 39.19 | +0.797% | 141,217 | +46.083% |
| 2025-05-06 | 38.58 | 39.41 | 38.12 | 38.88 | -0.359% | 150,937 | +47.248% |
| 2025-05-05 | 39.18 | 39.62 | 38.99 | 39.02 | -1.984% | 185,159 | +46.720% |
| 2025-05-02 | 39.17 | 40.55 | 39.08 | 39.81 | +2.842% | 196,445 | +43.808% |
| 2025-05-01 | 38.85 | 39.58 | 38.27 | 38.71 | +1.654% | 270,869 | +47.895% |
| 2025-04-30 | 38.66 | 39.09 | 36.96 | 38.08 | -4.537% | 285,392 | +50.341% |
| 2025-04-29 | 39.39 | 40.05 | 39.39 | 39.89 | +0.226% | 258,329 | +43.520% |
| 2025-04-28 | 39.96 | 40.69 | 39.45 | 39.80 | -0.748% | 133,679 | +43.844% |
| 2025-04-25 | 39.85 | 40.15 | 39.39 | 40.10 | -0.199% | 112,589 | +42.768% |
| 2025-04-24 | 38.84 | 40.20 | 38.70 | 40.18 | +3.530% | 136,051 | +42.484% |
| 2025-04-23 | 38.81 | 40.15 | 38.74 | 38.81 | +1.997% | 195,040 | +47.514% |
| 2025-04-22 | 37.67 | 38.23 | 37.34 | 38.05 | 0.000% | 175,335 | +50.460% |