FCPT
Four Corners Property Trust, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:51 PM EDT
21.55USD+0.607%(+0.13)979,718
FCPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.56 | 21.88 | 21.42 | 21.55 | +0.607% | 979,718 | 0.000% |
| 2026-10-01 | 21.78 | 21.84 | 21.34 | 21.42 | -1.562% | 1,276,677 | +0.607% |
| 2026-09-30 | 21.93 | 22.02 | 21.68 | 21.76 | -1.226% | 1,582,089 | -0.965% |
| 2026-09-29 | 21.97 | 22.23 | 21.90 | 22.03 | 0.000% | 1,075,957 | -2.179% |
| 2026-09-28 | 22.20 | 22.25 | 21.83 | 22.03 | -0.766% | 1,400,419 | -2.179% |
| 2026-09-25 | 22.03 | 22.41 | 21.86 | 22.20 | +0.271% | 1,734,749 | -2.928% |
| 2026-09-24 | 22.33 | 22.37 | 22.04 | 22.14 | -0.450% | 2,274,719 | -2.665% |
| 2026-09-23 | 22.40 | 22.40 | 22.02 | 22.24 | -0.891% | 1,285,027 | -3.103% |
| 2026-09-22 | 22.75 | 22.75 | 22.42 | 22.44 | -0.796% | 970,856 | -3.966% |
| 2026-09-21 | 22.49 | 22.82 | 22.49 | 22.62 | 0.000% | 821,915 | -4.730% |
| 2026-09-18 | 22.59 | 22.73 | 22.40 | 22.62 | -0.309% | 2,575,787 | -4.730% |
| 2026-09-17 | 23.33 | 23.52 | 22.66 | 22.69 | -1.605% | 1,467,194 | -5.024% |
| 2026-09-16 | 23.53 | 23.74 | 22.88 | 23.06 | -1.872% | 1,864,620 | -6.548% |
| 2026-09-15 | 23.84 | 23.89 | 23.49 | 23.50 | -1.591% | 2,007,373 | -8.298% |
| 2026-09-14 | 24.14 | 24.36 | 23.87 | 23.88 | -0.375% | 734,981 | -9.757% |
| 2026-09-11 | 24.21 | 24.29 | 23.94 | 23.97 | -0.539% | 488,199 | -10.096% |
| 2026-09-10 | 24.62 | 24.62 | 24.09 | 24.10 | -1.713% | 597,284 | -10.581% |
| 2026-09-09 | 24.82 | 24.82 | 24.46 | 24.52 | -1.209% | 522,891 | -12.113% |
| 2026-09-08 | 24.82 | 24.99 | 24.75 | 24.82 | -0.441% | 435,857 | -13.175% |
| 2026-09-04 | 24.84 | 25.10 | 24.84 | 24.93 | +0.080% | 586,716 | -13.558% |
| 2026-09-03 | 24.92 | 24.95 | 24.56 | 24.91 | +0.728% | 589,930 | -13.489% |
| 2026-09-02 | 24.93 | 25.01 | 24.69 | 24.73 | -0.443% | 1,029,482 | -12.859% |
| 2026-09-01 | 24.89 | 25.03 | 24.77 | 24.84 | -0.161% | 1,636,341 | -13.245% |
| 2026-08-31 | 25.06 | 25.07 | 24.72 | 24.88 | -1.387% | 860,996 | -13.384% |
| 2026-08-28 | 25.26 | 25.45 | 25.17 | 25.23 | +0.199% | 717,338 | -14.586% |
| 2026-08-27 | 25.08 | 25.34 | 25.00 | 25.18 | -0.474% | 791,700 | -14.416% |
| 2026-08-26 | 25.37 | 25.46 | 25.14 | 25.30 | -0.197% | 600,950 | -14.822% |
| 2026-08-25 | 25.48 | 25.60 | 25.27 | 25.35 | -0.588% | 545,679 | -14.990% |
| 2026-08-24 | 25.44 | 25.61 | 25.33 | 25.50 | +1.070% | 700,796 | -15.490% |
| 2026-08-21 | 25.40 | 25.43 | 25.13 | 25.23 | -0.591% | 766,334 | -14.586% |
| 2026-08-20 | 25.14 | 25.55 | 25.04 | 25.38 | +0.674% | 719,669 | -15.091% |
| 2026-08-19 | 25.07 | 25.28 | 25.01 | 25.21 | +1.286% | 1,025,398 | -14.518% |
| 2026-08-18 | 25.07 | 25.19 | 24.87 | 24.89 | -0.718% | 577,296 | -13.419% |
| 2026-08-17 | 25.11 | 25.18 | 24.96 | 25.07 | -0.555% | 365,751 | -14.041% |
| 2026-08-14 | 25.09 | 25.31 | 25.01 | 25.21 | +0.199% | 411,272 | -14.518% |
| 2026-08-13 | 25.14 | 25.30 | 25.06 | 25.16 | +0.882% | 356,467 | -14.348% |
| 2026-08-12 | 24.48 | 24.97 | 24.48 | 24.94 | +1.671% | 460,212 | -13.593% |
| 2026-08-11 | 24.52 | 24.72 | 24.28 | 24.53 | +0.163% | 513,893 | -12.148% |
| 2026-08-10 | 25.00 | 25.00 | 24.43 | 24.49 | -2.430% | 456,353 | -12.005% |
| 2026-08-07 | 25.08 | 25.23 | 24.97 | 25.10 | +0.160% | 1,276,307 | -14.143% |
| 2026-08-06 | 25.40 | 25.48 | 24.95 | 25.06 | -0.831% | 683,655 | -14.006% |
| 2026-08-05 | 25.32 | 25.32 | 24.81 | 25.27 | +0.397% | 856,336 | -14.721% |
| 2026-08-04 | 25.18 | 25.27 | 24.82 | 25.17 | -0.514% | 556,401 | -14.382% |
| 2026-08-03 | 25.49 | 25.83 | 25.22 | 25.30 | -1.172% | 796,876 | -14.822% |
| 2026-07-31 | 25.46 | 25.63 | 25.10 | 25.60 | +0.235% | 892,142 | -15.820% |
| 2026-07-30 | 26.24 | 26.32 | 25.21 | 25.54 | -3.000% | 848,184 | -15.623% |
| 2026-07-29 | 26.15 | 26.49 | 26.07 | 26.33 | +1.308% | 1,096,112 | -18.154% |
| 2026-07-28 | 26.25 | 26.25 | 25.98 | 25.99 | +0.658% | 673,989 | -17.083% |
| 2026-07-27 | 26.11 | 26.23 | 25.82 | 25.82 | -0.959% | 562,216 | -16.538% |
| 2026-07-24 | 26.03 | 26.22 | 25.96 | 26.07 | +0.851% | 622,894 | -17.338% |
| 2026-07-23 | 26.28 | 26.39 | 25.75 | 25.85 | -1.748% | 1,157,396 | -16.634% |
| 2026-07-22 | 26.35 | 26.47 | 26.10 | 26.31 | -0.265% | 586,790 | -18.092% |
| 2026-07-21 | 26.26 | 26.49 | 26.14 | 26.38 | -0.415% | 559,867 | -18.309% |
| 2026-07-20 | 26.24 | 26.50 | 26.16 | 26.49 | +0.608% | 696,935 | -18.649% |
| 2026-07-17 | 26.53 | 26.86 | 26.14 | 26.33 | -0.341% | 639,028 | -18.154% |
| 2026-07-16 | 25.41 | 26.45 | 25.41 | 26.42 | +4.758% | 798,248 | -18.433% |
| 2026-07-15 | 25.35 | 25.67 | 25.21 | 25.22 | +0.278% | 610,080 | -14.552% |
| 2026-07-14 | 25.19 | 25.32 | 25.06 | 25.15 | -0.159% | 618,380 | -14.314% |
| 2026-07-13 | 25.12 | 25.29 | 25.03 | 25.19 | +0.921% | 552,275 | -14.450% |
| 2026-07-10 | 24.63 | 25.00 | 24.57 | 24.96 | +1.012% | 619,164 | -13.662% |
| 2026-07-09 | 24.97 | 25.02 | 24.71 | 24.71 | -0.763% | 576,762 | -12.788% |
| 2026-07-08 | 25.31 | 25.31 | 24.87 | 24.90 | -1.503% | 898,764 | -13.454% |
| 2026-07-07 | 25.21 | 25.61 | 24.84 | 25.28 | +1.080% | 786,084 | -14.755% |
| 2026-07-06 | 24.92 | 25.05 | 24.80 | 25.01 | -0.398% | 777,943 | -13.834% |
| 2026-07-02 | 24.69 | 25.11 | 24.62 | 25.11 | +2.364% | 750,482 | -14.178% |
| 2026-07-01 | 24.64 | 24.88 | 24.45 | 24.53 | -0.081% | 951,218 | -12.148% |
| 2026-06-30 | 24.90 | 24.98 | 24.52 | 24.55 | -3.194% | 1,055,061 | -12.220% |
| 2026-06-29 | 25.61 | 25.61 | 25.03 | 25.36 | -0.860% | 1,124,519 | -15.024% |
| 2026-06-26 | 25.21 | 25.60 | 25.17 | 25.58 | +2.238% | 3,757,287 | -15.754% |
| 2026-06-25 | 25.06 | 25.30 | 24.83 | 25.02 | -0.517% | 775,551 | -13.869% |
| 2026-06-24 | 24.96 | 25.25 | 24.94 | 25.15 | +0.802% | 771,912 | -14.314% |
| 2026-06-23 | 24.70 | 25.02 | 24.54 | 24.95 | +2.254% | 617,061 | -13.627% |
| 2026-06-22 | 24.38 | 24.68 | 24.37 | 24.40 | -0.367% | 693,878 | -11.680% |
| 2026-06-18 | 24.60 | 24.62 | 24.29 | 24.49 | +0.205% | 1,995,245 | -12.005% |
| 2026-06-17 | 24.78 | 24.94 | 24.18 | 24.44 | -1.847% | 729,875 | -11.825% |
| 2026-06-16 | 25.04 | 25.13 | 24.80 | 24.90 | +0.201% | 561,296 | -13.454% |
| 2026-06-15 | 25.19 | 25.25 | 24.72 | 24.85 | -1.662% | 615,357 | -13.280% |
| 2026-06-12 | 24.99 | 25.29 | 24.94 | 25.27 | +1.772% | 711,547 | -14.721% |
| 2026-06-11 | 25.28 | 25.43 | 24.80 | 24.83 | -1.312% | 783,212 | -13.210% |
| 2026-06-10 | 25.19 | 25.32 | 24.92 | 25.16 | +0.721% | 698,943 | -14.348% |
| 2026-06-09 | 24.73 | 25.11 | 24.57 | 24.98 | +2.001% | 1,134,449 | -13.731% |
| 2026-06-08 | 24.65 | 24.75 | 24.29 | 24.49 | -0.850% | 892,658 | -12.005% |
| 2026-06-05 | 24.07 | 24.93 | 23.95 | 24.70 | +3.175% | 1,095,816 | -12.753% |
| 2026-06-04 | 24.48 | 24.57 | 23.87 | 23.94 | -0.746% | 690,286 | -9.983% |
| 2026-06-03 | 24.30 | 24.54 | 24.05 | 24.12 | -1.269% | 714,076 | -10.655% |
| 2026-06-02 | 24.25 | 24.59 | 24.18 | 24.43 | +0.618% | 719,085 | -11.789% |
| 2026-06-01 | 24.75 | 24.90 | 24.25 | 24.28 | -2.490% | 718,788 | -11.244% |
| 2026-05-29 | 24.99 | 25.04 | 24.63 | 24.90 | -0.559% | 897,642 | -13.454% |
| 2026-05-28 | 24.90 | 25.09 | 24.81 | 25.04 | +0.280% | 577,923 | -13.938% |
| 2026-05-27 | 25.39 | 25.48 | 24.91 | 24.97 | -1.421% | 644,837 | -13.696% |
| 2026-05-26 | 25.07 | 25.36 | 25.01 | 25.33 | +1.077% | 713,945 | -14.923% |
| 2026-05-22 | 24.98 | 25.15 | 24.72 | 25.06 | +0.280% | 855,114 | -14.006% |
| 2026-05-21 | 24.83 | 25.07 | 24.63 | 24.99 | -0.080% | 936,751 | -13.766% |
| 2026-05-20 | 24.80 | 25.14 | 24.75 | 25.01 | +0.969% | 1,317,956 | -13.834% |
| 2026-05-19 | 24.94 | 25.13 | 24.65 | 24.77 | -0.442% | 736,268 | -13.000% |
| 2026-05-18 | 24.40 | 24.89 | 24.40 | 24.88 | +1.676% | 503,129 | -13.384% |
| 2026-05-15 | 24.50 | 24.55 | 24.21 | 24.47 | -0.245% | 792,053 | -11.933% |
| 2026-05-14 | 24.52 | 24.65 | 24.33 | 24.53 | +0.409% | 1,470,083 | -12.148% |
| 2026-05-13 | 24.89 | 24.95 | 24.40 | 24.43 | -2.475% | 752,159 | -11.789% |
| 2026-05-12 | 25.26 | 25.30 | 24.84 | 25.05 | -0.358% | 537,171 | -13.972% |
| 2026-05-11 | 25.26 | 25.41 | 25.09 | 25.14 | -0.119% | 723,839 | -14.280% |
| 2026-05-08 | 25.56 | 25.69 | 25.16 | 25.17 | -1.178% | 487,978 | -14.382% |
| 2026-05-07 | 25.47 | 25.61 | 25.30 | 25.47 | +0.236% | 498,518 | -15.391% |
| 2026-05-06 | 25.28 | 25.51 | 25.28 | 25.41 | +1.074% | 467,775 | -15.191% |
| 2026-05-05 | 25.10 | 25.27 | 24.95 | 25.14 | +0.239% | 491,175 | -14.280% |
| 2026-05-04 | 25.20 | 25.38 | 24.99 | 25.08 | -1.143% | 671,848 | -14.075% |
| 2026-05-01 | 25.63 | 25.65 | 25.32 | 25.37 | -0.782% | 685,009 | -15.057% |
| 2026-04-30 | 25.39 | 25.60 | 24.76 | 25.57 | +0.987% | 988,015 | -15.722% |
| 2026-04-29 | 25.35 | 25.59 | 25.30 | 25.32 | -0.784% | 663,950 | -14.889% |
| 2026-04-28 | 25.57 | 25.59 | 25.28 | 25.52 | +0.472% | 643,845 | -15.556% |
| 2026-04-27 | 25.45 | 25.76 | 25.36 | 25.40 | -0.118% | 687,023 | -15.157% |
| 2026-04-24 | 25.08 | 25.51 | 24.94 | 25.43 | +1.113% | 884,752 | -15.258% |
| 2026-04-23 | 25.06 | 25.39 | 24.89 | 25.15 | +0.923% | 531,928 | -14.314% |
| 2026-04-22 | 25.29 | 25.36 | 24.81 | 24.92 | -1.190% | 571,633 | -13.523% |
| 2026-04-21 | 25.43 | 25.54 | 25.20 | 25.22 | -0.748% | 607,756 | -14.552% |
| 2026-04-20 | 25.66 | 25.72 | 25.34 | 25.41 | -0.936% | 519,158 | -15.191% |
| 2026-04-17 | 25.14 | 25.73 | 25.14 | 25.65 | +2.110% | 762,543 | -15.984% |
| 2026-04-16 | 24.84 | 25.26 | 24.82 | 25.12 | +0.239% | 694,866 | -14.212% |
| 2026-04-15 | 24.77 | 25.07 | 24.69 | 25.06 | +0.643% | 548,157 | -14.006% |
| 2026-04-14 | 24.84 | 25.06 | 24.70 | 24.90 | -0.360% | 520,496 | -13.454% |
| 2026-04-13 | 25.07 | 25.14 | 24.75 | 24.99 | -0.597% | 780,966 | -13.766% |
| 2026-04-10 | 25.24 | 25.38 | 24.93 | 25.14 | -0.357% | 858,152 | -14.280% |
| 2026-04-09 | 24.27 | 25.23 | 24.25 | 25.23 | +3.444% | 1,357,245 | -14.586% |
| 2026-04-08 | 24.06 | 24.43 | 23.95 | 24.39 | +2.307% | 2,055,209 | -11.644% |
| 2026-04-07 | 23.48 | 23.96 | 23.41 | 23.84 | +1.706% | 819,673 | -9.606% |
| 2026-04-06 | 23.64 | 23.94 | 23.41 | 23.44 | -1.305% | 612,290 | -8.063% |
| 2026-04-02 | 23.63 | 23.81 | 23.50 | 23.75 | +0.978% | 485,793 | -9.263% |
| 2026-04-01 | 23.62 | 23.66 | 23.51 | 23.52 | -0.550% | 479,003 | -8.376% |
| 2026-03-31 | 23.71 | 24.00 | 23.50 | 23.65 | -1.087% | 604,260 | -8.879% |
| 2026-03-30 | 23.82 | 24.16 | 23.80 | 23.91 | +0.844% | 503,386 | -9.870% |
| 2026-03-27 | 23.80 | 23.93 | 23.68 | 23.71 | -0.670% | 461,706 | -9.110% |
| 2026-03-26 | 23.96 | 24.14 | 23.80 | 23.87 | -0.624% | 510,001 | -9.719% |
| 2026-03-25 | 24.44 | 24.74 | 23.92 | 24.02 | +0.502% | 614,731 | -10.283% |
| 2026-03-24 | 24.12 | 24.16 | 23.88 | 23.90 | -0.994% | 588,048 | -9.833% |
| 2026-03-23 | 24.62 | 24.62 | 24.13 | 24.14 | -0.495% | 715,075 | -10.729% |
| 2026-03-20 | 25.24 | 25.24 | 24.21 | 24.26 | -3.959% | 1,741,385 | -11.171% |
| 2026-03-19 | 25.41 | 25.62 | 25.13 | 25.26 | -0.708% | 786,802 | -14.687% |
| 2026-03-18 | 25.58 | 25.72 | 25.34 | 25.44 | -1.012% | 782,396 | -15.291% |
| 2026-03-17 | 25.74 | 25.86 | 25.59 | 25.70 | +0.273% | 545,793 | -16.148% |
| 2026-03-16 | 25.87 | 25.91 | 25.61 | 25.63 | -0.039% | 416,770 | -15.919% |
| 2026-03-13 | 26.05 | 26.23 | 25.61 | 25.64 | -0.543% | 821,926 | -15.952% |
| 2026-03-12 | 25.39 | 25.98 | 25.30 | 25.78 | +1.257% | 820,521 | -16.408% |
| 2026-03-11 | 25.51 | 25.66 | 25.28 | 25.46 | -0.547% | 907,608 | -15.357% |
| 2026-03-10 | 25.53 | 25.74 | 25.41 | 25.60 | -0.273% | 753,186 | -15.820% |
| 2026-03-09 | 25.59 | 25.73 | 25.14 | 25.67 | -0.039% | 672,354 | -16.050% |
| 2026-03-06 | 25.45 | 25.70 | 25.24 | 25.68 | +0.706% | 669,947 | -16.083% |
| 2026-03-05 | 25.35 | 25.60 | 25.26 | 25.50 | -0.157% | 464,720 | -15.490% |
| 2026-03-04 | 25.71 | 25.71 | 25.36 | 25.54 | -0.545% | 456,920 | -15.623% |
| 2026-03-03 | 25.39 | 25.81 | 25.38 | 25.68 | +0.039% | 531,368 | -16.083% |
| 2026-03-02 | 25.46 | 25.85 | 25.30 | 25.67 | +0.588% | 777,877 | -16.050% |
| 2026-02-27 | 25.54 | 25.93 | 25.46 | 25.52 | -0.235% | 1,081,781 | -15.556% |
| 2026-02-26 | 25.68 | 25.82 | 25.51 | 25.58 | +0.039% | 702,911 | -15.754% |
| 2026-02-25 | 25.33 | 25.62 | 24.95 | 25.57 | +0.630% | 694,497 | -15.722% |
| 2026-02-24 | 25.43 | 25.57 | 25.20 | 25.41 | -0.039% | 649,738 | -15.191% |
| 2026-02-23 | 25.26 | 25.62 | 25.23 | 25.42 | +0.633% | 558,236 | -15.224% |
| 2026-02-20 | 25.14 | 25.29 | 24.90 | 25.26 | +0.838% | 965,946 | -14.687% |
| 2026-02-19 | 25.27 | 25.41 | 24.92 | 25.05 | +1.335% | 1,074,247 | -13.972% |
| 2026-02-18 | 24.86 | 25.02 | 24.53 | 24.72 | -1.357% | 1,229,212 | -12.824% |
| 2026-02-17 | 24.70 | 25.07 | 24.39 | 25.06 | +2.831% | 1,256,949 | -14.006% |
| 2026-02-13 | 24.60 | 24.80 | 24.30 | 24.37 | -0.205% | 1,622,007 | -11.572% |
| 2026-02-12 | 25.37 | 25.44 | 23.97 | 24.42 | -3.287% | 2,296,190 | -11.753% |
| 2026-02-11 | 25.33 | 25.33 | 25.15 | 25.25 | -0.355% | 838,896 | -14.653% |
| 2026-02-10 | 25.22 | 25.58 | 25.13 | 25.34 | +0.396% | 518,871 | -14.957% |
| 2026-02-09 | 25.32 | 25.36 | 25.02 | 25.24 | -0.395% | 380,412 | -14.620% |
| 2026-02-06 | 25.59 | 25.69 | 25.25 | 25.34 | -0.588% | 609,000 | -14.957% |
| 2026-02-05 | 25.02 | 25.50 | 24.79 | 25.49 | +2.452% | 641,940 | -15.457% |
| 2026-02-04 | 24.73 | 25.08 | 24.57 | 24.88 | +1.510% | 512,665 | -13.384% |
| 2026-02-03 | 24.42 | 24.73 | 24.32 | 24.51 | +0.041% | 793,721 | -12.077% |
| 2026-02-02 | 24.59 | 24.77 | 24.41 | 24.50 | -0.609% | 695,061 | -12.041% |
| 2026-01-30 | 24.23 | 24.74 | 24.00 | 24.65 | +1.902% | 1,103,119 | -12.576% |
| 2026-01-29 | 24.06 | 24.33 | 23.92 | 24.19 | +1.044% | 849,293 | -10.914% |
| 2026-01-28 | 24.34 | 24.37 | 23.85 | 23.94 | -1.562% | 865,361 | -9.983% |
| 2026-01-27 | 24.26 | 24.42 | 24.18 | 24.32 | 0.000% | 534,796 | -11.390% |
| 2026-01-26 | 24.37 | 24.52 | 24.16 | 24.32 | -0.450% | 686,101 | -11.390% |
| 2026-01-23 | 24.23 | 24.44 | 24.16 | 24.43 | +0.618% | 688,259 | -11.789% |
| 2026-01-22 | 24.58 | 24.69 | 24.26 | 24.28 | -1.301% | 690,444 | -11.244% |
| 2026-01-21 | 24.72 | 24.81 | 24.33 | 24.60 | -0.445% | 981,506 | -12.398% |
| 2026-01-20 | 24.62 | 24.81 | 24.53 | 24.71 | -0.363% | 861,965 | -12.788% |
| 2026-01-16 | 24.81 | 24.95 | 24.52 | 24.80 | -0.442% | 1,734,640 | -13.105% |
| 2026-01-15 | 24.45 | 24.97 | 24.37 | 24.91 | +1.757% | 1,213,181 | -13.489% |
| 2026-01-14 | 24.40 | 24.63 | 24.18 | 24.48 | +0.369% | 1,138,983 | -11.969% |
| 2026-01-13 | 24.31 | 24.71 | 24.21 | 24.39 | +0.660% | 1,162,843 | -11.644% |
| 2026-01-12 | 24.03 | 24.39 | 23.84 | 24.23 | +1.127% | 1,083,767 | -11.061% |
| 2026-01-09 | 23.93 | 24.18 | 23.87 | 23.96 | +0.167% | 1,407,931 | -10.058% |
| 2026-01-08 | 23.38 | 23.95 | 23.38 | 23.92 | +1.787% | 620,830 | -9.908% |
| 2026-01-07 | 23.59 | 23.72 | 23.42 | 23.50 | +0.043% | 839,510 | -8.298% |
| 2026-01-06 | 23.19 | 23.51 | 23.12 | 23.49 | +0.859% | 776,042 | -8.259% |
| 2026-01-05 | 23.16 | 23.29 | 22.92 | 23.29 | +0.215% | 1,098,713 | -7.471% |
| 2026-01-02 | 23.06 | 23.37 | 22.78 | 23.24 | +0.781% | 869,417 | -7.272% |
| 2025-12-31 | 23.27 | 23.28 | 23.00 | 23.06 | -2.164% | 704,745 | -6.548% |
| 2025-12-30 | 23.49 | 23.61 | 23.45 | 23.57 | +0.383% | 739,825 | -8.570% |
| 2025-12-29 | 23.49 | 23.61 | 23.36 | 23.48 | +0.213% | 859,485 | -8.220% |
| 2025-12-26 | 23.42 | 23.52 | 23.32 | 23.43 | +0.043% | 656,515 | -8.024% |
| 2025-12-24 | 23.38 | 23.46 | 23.27 | 23.42 | +0.645% | 564,070 | -7.985% |
| 2025-12-23 | 23.40 | 23.49 | 23.04 | 23.27 | -0.725% | 1,750,976 | -7.391% |
| 2025-12-22 | 23.15 | 23.44 | 23.13 | 23.44 | +0.687% | 1,077,258 | -8.063% |
| 2025-12-19 | 23.28 | 23.41 | 23.23 | 23.28 | -0.342% | 2,622,422 | -7.431% |
| 2025-12-18 | 23.54 | 23.66 | 23.31 | 23.36 | -0.384% | 890,618 | -7.748% |
| 2025-12-17 | 22.90 | 23.54 | 22.86 | 23.45 | +2.045% | 748,960 | -8.102% |
| 2025-12-16 | 23.38 | 23.38 | 22.95 | 22.98 | -1.246% | 614,610 | -6.223% |
| 2025-12-15 | 23.21 | 23.36 | 23.07 | 23.27 | +0.911% | 816,058 | -7.391% |
| 2025-12-12 | 23.11 | 23.32 | 22.89 | 23.06 | +0.217% | 1,000,372 | -6.548% |
| 2025-12-11 | 23.22 | 23.38 | 22.93 | 23.01 | -0.390% | 868,259 | -6.345% |
| 2025-12-10 | 22.95 | 23.18 | 22.92 | 23.10 | +0.435% | 1,202,792 | -6.710% |
| 2025-12-09 | 22.99 | 23.23 | 22.92 | 23.00 | +0.481% | 737,125 | -6.304% |
| 2025-12-08 | 23.10 | 23.20 | 22.80 | 22.89 | -0.823% | 747,397 | -5.854% |
| 2025-12-05 | 23.24 | 23.48 | 23.05 | 23.08 | -1.199% | 656,706 | -6.629% |
| 2025-12-04 | 23.56 | 23.59 | 23.25 | 23.36 | -0.722% | 636,190 | -7.748% |
| 2025-12-03 | 23.74 | 24.13 | 23.45 | 23.53 | -0.297% | 497,045 | -8.415% |
| 2025-12-02 | 23.92 | 23.95 | 23.57 | 23.60 | -0.673% | 547,288 | -8.686% |
| 2025-12-01 | 23.84 | 24.01 | 23.75 | 23.76 | -1.165% | 598,888 | -9.301% |
| 2025-11-28 | 23.94 | 24.07 | 23.90 | 24.04 | +0.125% | 397,277 | -10.358% |
| 2025-11-26 | 23.96 | 24.26 | 23.96 | 24.01 | -0.083% | 877,417 | -10.246% |
| 2025-11-25 | 23.98 | 24.34 | 23.98 | 24.03 | +0.292% | 567,970 | -10.320% |
| 2025-11-24 | 23.98 | 24.14 | 23.76 | 23.96 | -0.208% | 1,007,198 | -10.058% |
| 2025-11-21 | 23.80 | 24.16 | 23.63 | 24.01 | +1.824% | 967,121 | -10.246% |
| 2025-11-20 | 23.80 | 23.92 | 23.55 | 23.58 | -0.799% | 607,618 | -8.609% |
| 2025-11-19 | 24.00 | 24.03 | 23.69 | 23.77 | -1.246% | 552,228 | -9.340% |
| 2025-11-18 | 23.90 | 24.11 | 23.79 | 24.07 | +0.711% | 487,841 | -10.469% |
| 2025-11-17 | 24.26 | 24.30 | 23.87 | 23.90 | -1.280% | 915,983 | -9.833% |
| 2025-11-14 | 24.27 | 24.48 | 23.87 | 24.21 | +0.373% | 457,487 | -10.987% |
| 2025-11-13 | 23.82 | 24.19 | 23.82 | 24.12 | +0.416% | 804,201 | -10.655% |
| 2025-11-12 | 24.45 | 24.48 | 23.95 | 24.02 | -2.079% | 851,453 | -10.283% |
| 2025-11-11 | 24.24 | 24.57 | 24.19 | 24.53 | +1.616% | 568,808 | -12.148% |
| 2025-11-10 | 24.15 | 24.27 | 24.00 | 24.14 | -0.124% | 470,050 | -10.729% |
| 2025-11-07 | 23.90 | 24.21 | 23.77 | 24.17 | +1.854% | 444,714 | -10.840% |
| 2025-11-06 | 23.99 | 24.16 | 23.68 | 23.73 | -1.001% | 490,375 | -9.187% |
| 2025-11-05 | 23.96 | 24.12 | 23.64 | 23.97 | +0.587% | 524,810 | -10.096% |
| 2025-11-04 | 24.21 | 24.21 | 23.62 | 23.83 | -1.161% | 459,326 | -9.568% |
| 2025-11-03 | 23.56 | 24.12 | 23.28 | 24.11 | +1.988% | 813,302 | -10.618% |
| 2025-10-31 | 23.33 | 23.74 | 23.10 | 23.64 | +0.425% | 723,106 | -8.841% |
| 2025-10-30 | 23.48 | 23.64 | 23.29 | 23.54 | +0.384% | 745,074 | -8.454% |
| 2025-10-29 | 23.75 | 23.88 | 23.05 | 23.45 | -1.718% | 859,877 | -8.102% |
| 2025-10-28 | 24.21 | 24.23 | 23.80 | 23.86 | -1.972% | 567,391 | -9.681% |
| 2025-10-27 | 24.36 | 24.46 | 24.26 | 24.34 | -0.531% | 521,530 | -11.463% |
| 2025-10-24 | 24.63 | 24.67 | 24.45 | 24.47 | -0.609% | 379,252 | -11.933% |
| 2025-10-23 | 24.76 | 24.76 | 24.44 | 24.62 | -0.445% | 347,821 | -12.470% |
| 2025-10-22 | 24.76 | 24.78 | 24.51 | 24.73 | +0.406% | 438,054 | -12.859% |
| 2025-10-21 | 24.67 | 24.80 | 24.61 | 24.63 | -0.283% | 456,091 | -12.505% |
| 2025-10-20 | 24.37 | 24.71 | 24.29 | 24.70 | +1.230% | 493,839 | -12.753% |
| 2025-10-17 | 24.27 | 24.46 | 24.13 | 24.40 | +0.453% | 410,451 | -11.680% |
| 2025-10-16 | 24.29 | 24.47 | 24.14 | 24.29 | -0.246% | 485,617 | -11.280% |
| 2025-10-15 | 24.07 | 24.60 | 24.02 | 24.35 | +1.079% | 613,403 | -11.499% |
| 2025-10-14 | 23.81 | 24.12 | 23.80 | 24.09 | +1.049% | 450,742 | -10.544% |
| 2025-10-13 | 23.81 | 23.99 | 23.70 | 23.84 | -0.251% | 436,036 | -9.606% |
| 2025-10-10 | 24.09 | 24.18 | 23.84 | 23.90 | -0.167% | 646,660 | -9.833% |
| 2025-10-09 | 24.05 | 24.23 | 23.86 | 23.94 | -0.457% | 352,354 | -9.983% |
| 2025-10-08 | 24.02 | 24.10 | 23.73 | 24.05 | -0.042% | 687,874 | -10.395% |
| 2025-10-07 | 23.81 | 24.18 | 23.64 | 24.06 | +0.965% | 788,756 | -10.432% |
| 2025-10-06 | 24.10 | 24.16 | 23.73 | 23.83 | -1.772% | 501,582 | -9.568% |
| 2025-10-03 | 24.36 | 24.66 | 24.25 | 24.26 | -0.370% | 595,321 | -11.171% |
| 2025-10-02 | 24.42 | 24.51 | 24.14 | 24.35 | -0.855% | 646,654 | -11.499% |
| 2025-10-01 | 24.47 | 24.64 | 24.30 | 24.56 | +0.656% | 848,273 | -12.256% |
| 2025-09-30 | 24.06 | 24.57 | 24.01 | 24.40 | +0.123% | 719,079 | -11.680% |
| 2025-09-29 | 24.48 | 24.63 | 24.31 | 24.37 | -0.327% | 833,430 | -11.572% |
| 2025-09-26 | 24.52 | 24.66 | 24.32 | 24.45 | +0.041% | 1,094,515 | -11.861% |
| 2025-09-25 | 24.55 | 24.60 | 24.34 | 24.44 | +0.041% | 693,614 | -11.825% |
| 2025-09-24 | 24.62 | 24.77 | 24.41 | 24.43 | -1.053% | 559,265 | -11.789% |
| 2025-09-23 | 24.72 | 24.85 | 24.61 | 24.69 | -0.040% | 684,508 | -12.718% |
| 2025-09-22 | 25.32 | 25.52 | 24.65 | 24.70 | -2.256% | 825,304 | -12.753% |
| 2025-09-19 | 25.47 | 25.65 | 25.27 | 25.27 | -0.707% | 1,661,336 | -14.721% |
| 2025-09-18 | 25.22 | 25.55 | 25.20 | 25.45 | +0.157% | 664,170 | -15.324% |
| 2025-09-17 | 25.38 | 25.83 | 25.34 | 25.41 | +0.158% | 647,476 | -15.191% |
| 2025-09-16 | 25.57 | 25.74 | 25.26 | 25.37 | -0.976% | 1,133,791 | -15.057% |
| 2025-09-15 | 25.64 | 25.82 | 25.52 | 25.62 | +0.668% | 644,392 | -15.886% |
| 2025-09-12 | 25.48 | 25.55 | 25.34 | 25.45 | 0.000% | 540,878 | -15.324% |
| 2025-09-11 | 25.30 | 25.83 | 25.27 | 25.45 | -0.973% | 605,138 | -15.324% |
| 2025-09-10 | 25.96 | 26.06 | 25.66 | 25.70 | -1.192% | 384,100 | -16.148% |
| 2025-09-09 | 26.09 | 26.13 | 25.86 | 26.01 | -0.383% | 581,583 | -17.147% |
| 2025-09-08 | 25.90 | 26.12 | 25.67 | 26.11 | 0.000% | 728,195 | -17.465% |
| 2025-09-05 | 26.12 | 26.40 | 26.07 | 26.11 | +0.384% | 865,244 | -17.465% |
| 2025-09-04 | 25.92 | 26.02 | 25.71 | 26.01 | +0.892% | 628,445 | -17.147% |
| 2025-09-03 | 25.49 | 25.78 | 25.49 | 25.78 | +0.585% | 438,521 | -16.408% |
| 2025-09-02 | 25.80 | 25.88 | 25.40 | 25.63 | -1.004% | 524,181 | -15.919% |
| 2025-08-29 | 25.68 | 25.89 | 25.68 | 25.89 | +0.975% | 565,843 | -16.763% |
| 2025-08-28 | 25.92 | 25.92 | 25.45 | 25.64 | -1.004% | 444,784 | -15.952% |
| 2025-08-27 | 25.76 | 25.95 | 25.71 | 25.90 | +0.739% | 330,174 | -16.795% |
| 2025-08-26 | 25.69 | 25.82 | 25.61 | 25.71 | +0.156% | 519,537 | -16.180% |
| 2025-08-25 | 25.89 | 26.05 | 25.63 | 25.67 | -1.459% | 297,906 | -16.050% |
| 2025-08-22 | 25.97 | 26.24 | 25.93 | 26.05 | +1.047% | 464,326 | -17.274% |
| 2025-08-21 | 25.83 | 26.05 | 25.73 | 25.78 | -0.502% | 294,795 | -16.408% |
| 2025-08-20 | 25.70 | 26.09 | 25.70 | 25.91 | +0.974% | 483,841 | -16.827% |
| 2025-08-19 | 25.21 | 25.66 | 25.21 | 25.66 | +2.028% | 442,373 | -16.017% |
| 2025-08-18 | 25.45 | 25.54 | 25.14 | 25.15 | -1.101% | 355,704 | -14.314% |
| 2025-08-15 | 25.47 | 25.51 | 25.30 | 25.43 | +0.197% | 440,556 | -15.258% |
| 2025-08-14 | 25.32 | 25.41 | 25.17 | 25.38 | -0.353% | 611,427 | -15.091% |
| 2025-08-13 | 25.54 | 25.54 | 25.30 | 25.47 | +0.315% | 418,382 | -15.391% |
| 2025-08-12 | 25.39 | 25.45 | 25.16 | 25.39 | +0.395% | 590,575 | -15.124% |
| 2025-08-11 | 25.66 | 25.68 | 25.28 | 25.29 | -1.557% | 526,942 | -14.788% |
| 2025-08-08 | 25.92 | 26.05 | 25.67 | 25.69 | -0.849% | 441,280 | -16.115% |
| 2025-08-07 | 25.59 | 25.92 | 25.46 | 25.91 | +1.488% | 473,414 | -16.827% |
| 2025-08-06 | 25.63 | 25.78 | 25.51 | 25.53 | -0.078% | 743,263 | -15.590% |
| 2025-08-05 | 25.54 | 25.71 | 25.37 | 25.55 | -0.506% | 882,351 | -15.656% |
| 2025-08-04 | 25.55 | 25.84 | 25.35 | 25.68 | +0.745% | 776,118 | -16.083% |
| 2025-08-01 | 25.59 | 25.84 | 25.34 | 25.49 | +0.990% | 919,549 | -15.457% |
| 2025-07-31 | 25.43 | 25.67 | 25.17 | 25.24 | -1.713% | 758,138 | -14.620% |
| 2025-07-30 | 26.31 | 26.44 | 25.66 | 25.68 | -3.021% | 1,037,843 | -16.083% |
| 2025-07-29 | 26.28 | 26.48 | 26.09 | 26.48 | +1.301% | 570,825 | -18.618% |
| 2025-07-28 | 26.42 | 26.52 | 26.05 | 26.14 | -1.321% | 654,064 | -17.559% |
| 2025-07-25 | 26.55 | 26.55 | 26.22 | 26.49 | -0.301% | 382,886 | -18.649% |
| 2025-07-24 | 26.56 | 26.86 | 26.50 | 26.57 | -0.450% | 452,590 | -18.893% |
| 2025-07-23 | 26.83 | 26.96 | 26.55 | 26.69 | -0.744% | 678,497 | -19.258% |
| 2025-07-22 | 26.20 | 26.92 | 26.20 | 26.89 | +2.011% | 568,923 | -19.859% |
| 2025-07-21 | 26.50 | 26.64 | 26.27 | 26.36 | +0.076% | 674,881 | -18.247% |
| 2025-07-18 | 26.28 | 26.48 | 26.20 | 26.34 | +0.228% | 559,649 | -18.185% |
| 2025-07-17 | 26.26 | 26.53 | 26.12 | 26.28 | -0.266% | 747,343 | -17.998% |
| 2025-07-16 | 26.32 | 26.68 | 26.30 | 26.35 | +0.381% | 535,677 | -18.216% |
| 2025-07-15 | 26.85 | 26.96 | 26.23 | 26.25 | -2.561% | 495,597 | -17.905% |
| 2025-07-14 | 26.56 | 26.94 | 26.56 | 26.94 | +1.354% | 493,865 | -20.007% |
| 2025-07-11 | 26.42 | 26.74 | 26.31 | 26.58 | -0.075% | 598,903 | -18.924% |
| 2025-07-10 | 26.54 | 26.88 | 26.54 | 26.60 | 0.000% | 501,278 | -18.985% |
| 2025-07-09 | 26.75 | 26.86 | 26.59 | 26.60 | -0.635% | 485,900 | -18.985% |
| 2025-07-08 | 26.89 | 26.92 | 26.63 | 26.77 | -0.778% | 535,910 | -19.499% |
| 2025-07-07 | 27.08 | 27.40 | 26.88 | 26.98 | -0.736% | 599,681 | -20.126% |
| 2025-07-03 | 27.02 | 27.22 | 26.93 | 27.18 | +0.258% | 243,014 | -20.714% |
| 2025-07-02 | 27.01 | 27.23 | 26.75 | 27.11 | -0.221% | 666,561 | -20.509% |
| 2025-07-01 | 27.01 | 27.47 | 26.90 | 27.17 | +0.966% | 575,227 | -20.685% |
| 2025-06-30 | 26.83 | 27.14 | 26.54 | 26.91 | -0.701% | 924,316 | -19.918% |
| 2025-06-27 | 27.26 | 27.43 | 27.05 | 27.10 | -0.733% | 1,487,786 | -20.480% |
| 2025-06-26 | 27.01 | 27.33 | 26.89 | 27.30 | +1.336% | 738,289 | -21.062% |
| 2025-06-25 | 27.48 | 27.48 | 26.91 | 26.94 | -2.321% | 526,331 | -20.007% |
| 2025-06-24 | 27.75 | 27.79 | 27.57 | 27.58 | -0.969% | 441,109 | -21.864% |
| 2025-06-23 | 27.43 | 27.90 | 27.41 | 27.85 | +1.940% | 607,031 | -22.621% |
| 2025-06-20 | 27.41 | 27.84 | 27.27 | 27.32 | 0.000% | 1,529,409 | -21.120% |
| 2025-06-18 | 27.33 | 27.44 | 26.97 | 27.32 | -0.292% | 3,767,843 | -21.120% |
| 2025-06-17 | 27.15 | 27.41 | 27.10 | 27.40 | +0.403% | 801,314 | -21.350% |
| 2025-06-16 | 27.54 | 27.80 | 27.25 | 27.29 | -0.365% | 578,271 | -21.033% |
| 2025-06-13 | 27.45 | 27.56 | 27.20 | 27.39 | -1.048% | 448,929 | -21.322% |
| 2025-06-12 | 27.61 | 27.69 | 27.32 | 27.68 | +0.508% | 428,959 | -22.146% |
| 2025-06-11 | 27.74 | 27.89 | 27.46 | 27.54 | -0.362% | 377,399 | -21.750% |
| 2025-06-10 | 27.79 | 28.11 | 27.41 | 27.64 | -0.576% | 519,944 | -22.033% |
| 2025-06-09 | 27.38 | 28.06 | 27.33 | 27.80 | +1.497% | 515,401 | -22.482% |
| 2025-06-06 | 27.35 | 27.48 | 27.24 | 27.39 | +0.810% | 357,051 | -21.322% |
| 2025-06-05 | 27.48 | 27.48 | 27.10 | 27.17 | -0.876% | 397,362 | -20.685% |
| 2025-06-04 | 27.37 | 27.53 | 27.20 | 27.41 | +0.073% | 568,962 | -21.379% |
| 2025-06-03 | 27.47 | 27.60 | 27.27 | 27.39 | -0.689% | 478,705 | -21.322% |
| 2025-06-02 | 27.46 | 27.66 | 27.23 | 27.58 | -0.109% | 404,399 | -21.864% |
| 2025-05-30 | 27.41 | 27.72 | 27.32 | 27.61 | +0.730% | 600,805 | -21.949% |
| 2025-05-29 | 27.16 | 27.46 | 27.07 | 27.41 | +0.809% | 307,351 | -21.379% |
| 2025-05-28 | 27.23 | 27.23 | 26.93 | 27.19 | -0.330% | 482,598 | -20.743% |
| 2025-05-27 | 27.16 | 27.40 | 27.03 | 27.28 | +0.739% | 692,960 | -21.004% |
| 2025-05-23 | 27.07 | 27.11 | 26.71 | 27.08 | +0.296% | 526,779 | -20.421% |
| 2025-05-22 | 27.19 | 27.19 | 26.94 | 27.00 | -1.135% | 645,128 | -20.185% |
| 2025-05-21 | 27.44 | 27.60 | 27.23 | 27.31 | -0.871% | 507,232 | -21.091% |
| 2025-05-20 | 27.48 | 27.62 | 27.47 | 27.55 | -0.217% | 407,103 | -21.779% |
| 2025-05-19 | 27.41 | 27.63 | 27.39 | 27.61 | +0.145% | 290,700 | -21.949% |
| 2025-05-16 | 27.43 | 27.60 | 27.25 | 27.57 | +0.804% | 612,466 | -21.835% |
| 2025-05-15 | 26.93 | 27.49 | 26.81 | 27.35 | +2.281% | 420,086 | -21.207% |
| 2025-05-14 | 26.83 | 26.83 | 26.33 | 26.74 | -0.521% | 442,106 | -19.409% |
| 2025-05-13 | 27.31 | 27.36 | 26.76 | 26.88 | -1.647% | 526,833 | -19.829% |
| 2025-05-12 | 27.81 | 27.88 | 27.18 | 27.33 | -1.514% | 525,216 | -21.149% |
| 2025-05-09 | 27.57 | 27.83 | 27.55 | 27.75 | +0.616% | 469,136 | -22.342% |
| 2025-05-08 | 27.82 | 27.98 | 27.48 | 27.58 | -0.648% | 379,954 | -21.864% |
| 2025-05-07 | 27.92 | 28.14 | 27.68 | 27.76 | -0.466% | 880,000 | -22.370% |
| 2025-05-06 | 27.72 | 28.01 | 27.51 | 27.89 | +0.613% | 637,964 | -22.732% |
| 2025-05-05 | 27.82 | 27.93 | 27.56 | 27.72 | -0.610% | 444,559 | -22.258% |
| 2025-05-02 | 28.00 | 28.35 | 27.68 | 27.89 | 0.000% | 496,218 | -22.732% |
| 2025-05-01 | 28.34 | 28.98 | 27.70 | 27.89 | -0.215% | 797,139 | -22.732% |
| 2025-04-30 | 27.88 | 28.05 | 27.52 | 27.95 | +0.359% | 693,180 | -22.898% |
| 2025-04-29 | 27.86 | 28.10 | 27.78 | 27.85 | -0.108% | 509,657 | -22.621% |
| 2025-04-28 | 27.66 | 27.92 | 27.32 | 27.88 | +0.613% | 576,846 | -22.704% |
| 2025-04-25 | 27.79 | 27.81 | 27.38 | 27.71 | -0.538% | 499,533 | -22.230% |
| 2025-04-24 | 28.31 | 28.39 | 27.77 | 27.86 | -1.901% | 525,959 | -22.649% |
| 2025-04-23 | 28.75 | 28.84 | 28.15 | 28.40 | -0.942% | 680,476 | -24.120% |
| 2025-04-22 | 28.45 | 28.91 | 28.45 | 28.67 | +1.200% | 523,018 | -24.834% |
| 2025-04-21 | 28.13 | 28.41 | 27.96 | 28.33 | +0.319% | 789,514 | -23.932% |
| 2025-04-17 | 27.77 | 28.39 | 27.77 | 28.24 | +1.619% | 539,892 | -23.690% |
| 2025-04-16 | 27.87 | 28.05 | 27.66 | 27.79 | +0.180% | 621,771 | -22.454% |
| 2025-04-15 | 27.52 | 27.79 | 27.52 | 27.74 | +0.909% | 636,430 | -22.314% |
| 2025-04-14 | 27.15 | 27.80 | 27.13 | 27.49 | 0.000% | 820,564 | -21.608% |