LFT/PA
Lument Finance Trust, Inc. 7.875% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.05USD+0.753%(+0.12)1,071
After-hoursOct 2, 2026 4:10:30 PM EDT
16.05USD0.000%(0.00)
LFT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.05 | 16.05 | 16.05 | 16.05 | +0.753% | 1,071 | 0.000% |
| 2026-10-01 | 16.40 | 16.40 | 15.93 | 15.93 | -3.949% | 802 | +0.753% |
| 2026-09-30 | 16.48 | 16.59 | 16.48 | 16.59 | +0.637% | 596 | -3.226% |
| 2026-09-28 | 16.25 | 16.74 | 16.19 | 16.48 | +0.687% | 2,943 | -2.609% |
| 2026-09-25 | 16.37 | 16.37 | 16.37 | 16.37 | -0.045% | 233 | -1.940% |
| 2026-09-24 | 16.75 | 16.75 | 16.25 | 16.38 | -2.239% | 2,975 | -1.985% |
| 2026-09-23 | 16.70 | 16.75 | 16.70 | 16.75 | +1.515% | 3,161 | -4.179% |
| 2026-09-22 | 16.50 | 16.50 | 16.50 | 16.50 | -1.493% | 452 | -2.727% |
| 2026-09-21 | 16.85 | 16.85 | 16.63 | 16.75 | -0.593% | 2,069 | -4.179% |
| 2026-09-18 | 16.55 | 16.85 | 16.55 | 16.85 | -0.473% | 526 | -4.748% |
| 2026-09-17 | 16.94 | 17.29 | 16.84 | 16.93 | -0.060% | 8,848 | -5.198% |
| 2026-09-16 | 16.39 | 16.94 | 16.39 | 16.94 | +3.399% | 7,914 | -5.255% |
| 2026-09-15 | 17.10 | 17.47 | 16.00 | 16.38 | -2.480% | 4,844 | -2.034% |
| 2026-09-14 | 16.46 | 16.80 | 16.23 | 16.80 | +1.572% | 2,349 | -4.464% |
| 2026-09-11 | 16.50 | 17.50 | 16.30 | 16.54 | -1.106% | 12,176 | -2.963% |
| 2026-09-10 | 16.56 | 17.20 | 16.40 | 16.73 | -1.094% | 1,942 | -4.036% |
| 2026-09-09 | 17.15 | 17.88 | 16.40 | 16.91 | +1.837% | 4,238 | -5.086% |
| 2026-09-08 | 16.61 | 16.61 | 16.61 | 16.61 | -2.093% | 350 | -3.342% |
| 2026-09-04 | 16.75 | 17.43 | 16.00 | 16.96 | +0.414% | 14,520 | -5.366% |
| 2026-09-03 | 17.40 | 17.95 | 16.60 | 16.89 | -0.059% | 2,027 | -4.973% |
| 2026-09-02 | 16.50 | 16.90 | 16.50 | 16.90 | +4.302% | 1,112 | -5.030% |
| 2026-09-01 | 17.26 | 17.26 | 16.20 | 16.20 | -0.320% | 2,174 | -0.944% |
| 2026-08-31 | 16.33 | 17.44 | 16.25 | 16.25 | -0.581% | 2,617 | -1.261% |
| 2026-08-28 | 16.45 | 16.80 | 16.00 | 16.35 | -0.608% | 10,775 | -1.835% |
| 2026-08-27 | 16.63 | 16.86 | 16.45 | 16.45 | -1.379% | 8,331 | -2.432% |
| 2026-08-26 | 16.60 | 16.69 | 16.45 | 16.68 | +0.603% | 2,794 | -3.777% |
| 2026-08-25 | 16.59 | 16.69 | 16.58 | 16.58 | +0.031% | 2,222 | -3.197% |
| 2026-08-24 | 16.45 | 16.57 | 16.45 | 16.57 | +1.066% | 5,890 | -3.167% |
| 2026-08-21 | 16.39 | 16.59 | 16.39 | 16.40 | -0.160% | 7,738 | -2.135% |
| 2026-08-20 | 16.48 | 16.48 | 16.31 | 16.43 | -0.447% | 2,191 | -2.291% |
| 2026-08-19 | 16.50 | 16.70 | 16.35 | 16.50 | +0.733% | 2,814 | -2.727% |
| 2026-08-18 | 16.70 | 16.70 | 16.36 | 16.38 | -2.063% | 7,344 | -2.015% |
| 2026-08-17 | 16.75 | 16.95 | 16.60 | 16.73 | -0.149% | 8,141 | -4.036% |
| 2026-08-14 | 16.75 | 16.93 | 16.75 | 16.75 | -0.770% | 2,596 | -4.179% |
| 2026-08-13 | 17.00 | 17.38 | 16.88 | 16.88 | +0.776% | 3,737 | -4.917% |
| 2026-08-12 | 16.90 | 17.00 | 16.75 | 16.75 | -1.470% | 8,620 | -4.180% |
| 2026-08-11 | 17.25 | 17.25 | 17.00 | 17.00 | -1.449% | 1,214 | -5.588% |
| 2026-08-06 | 17.25 | 17.25 | 17.25 | 17.25 | -0.747% | 563 | -6.957% |
| 2026-08-05 | 17.38 | 17.40 | 17.35 | 17.38 | -0.173% | 3,193 | -7.651% |
| 2026-08-04 | 17.33 | 17.50 | 17.33 | 17.41 | -0.400% | 5,681 | -7.812% |
| 2026-08-03 | 17.55 | 17.61 | 17.48 | 17.48 | +0.518% | 1,361 | -8.181% |
| 2026-07-31 | 17.30 | 17.75 | 17.30 | 17.39 | -0.629% | 5,465 | -7.706% |
| 2026-07-30 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 720 | -8.286% |
| 2026-07-29 | 17.73 | 17.73 | 17.50 | 17.50 | -1.408% | 548 | -8.286% |
| 2026-07-28 | 17.75 | 17.75 | 17.75 | 17.75 | -0.672% | 309 | -9.577% |
| 2026-07-27 | 17.87 | 17.87 | 17.87 | 17.87 | -0.028% | 1,166 | -10.185% |
| 2026-07-23 | 18.00 | 18.00 | 17.88 | 17.88 | -1.134% | 382 | -10.210% |
| 2026-07-22 | 18.08 | 18.08 | 18.08 | 18.08 | -0.110% | 204 | -11.228% |
| 2026-07-21 | 18.10 | 18.10 | 18.10 | 18.10 | -0.495% | 228 | -11.326% |
| 2026-07-20 | 18.19 | 18.19 | 18.19 | 18.19 | +0.165% | 248 | -11.765% |
| 2026-07-16 | 18.20 | 18.20 | 18.16 | 18.16 | -0.030% | 1,535 | -11.619% |
| 2026-07-15 | 18.08 | 18.17 | 18.08 | 18.17 | +0.361% | 916 | -11.645% |
| 2026-07-10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.413% | 240 | -11.326% |
| 2026-07-09 | 18.05 | 18.18 | 18.00 | 18.18 | +0.833% | 4,904 | -11.692% |
| 2026-07-08 | 18.20 | 18.20 | 17.75 | 18.02 | -1.369% | 4,822 | -10.957% |
| 2026-07-07 | 18.25 | 18.27 | 18.25 | 18.27 | +0.137% | 2,508 | -12.175% |
| 2026-07-06 | 18.50 | 18.50 | 18.25 | 18.25 | -1.351% | 2,790 | -12.055% |
| 2026-07-02 | 18.50 | 18.50 | 18.50 | 18.50 | -0.001% | 323 | -13.243% |
| 2026-07-01 | 18.80 | 18.80 | 18.50 | 18.50 | -1.856% | 2,617 | -13.244% |
| 2026-06-26 | 19.10 | 19.10 | 18.85 | 18.85 | +0.032% | 321 | -14.854% |
| 2026-06-25 | 18.84 | 18.84 | 18.84 | 18.84 | -0.874% | 329 | -14.827% |
| 2026-06-24 | 19.35 | 19.35 | 19.01 | 19.01 | +0.053% | 1,860 | -15.571% |
| 2026-06-23 | 19.00 | 19.40 | 19.00 | 19.00 | +0.053% | 976 | -15.526% |
| 2026-06-22 | 19.65 | 19.65 | 18.99 | 18.99 | -0.576% | 1,536 | -15.482% |
| 2026-06-18 | 18.86 | 19.66 | 18.86 | 19.10 | +0.526% | 4,827 | -15.969% |
| 2026-06-17 | 20.00 | 20.00 | 19.00 | 19.00 | -1.554% | 3,493 | -15.526% |
| 2026-06-16 | 19.50 | 19.50 | 19.30 | 19.30 | +2.279% | 1,344 | -16.839% |
| 2026-06-15 | 19.38 | 19.38 | 18.84 | 18.87 | -0.185% | 1,485 | -14.944% |
| 2026-06-11 | 19.23 | 19.23 | 18.83 | 18.91 | +0.827% | 845 | -15.102% |
| 2026-06-09 | 18.75 | 18.75 | 18.75 | 18.75 | +0.213% | 212 | -14.400% |
| 2026-06-08 | 19.00 | 19.40 | 18.71 | 18.71 | -0.213% | 3,939 | -14.217% |
| 2026-06-05 | 19.26 | 19.26 | 18.66 | 18.75 | -2.673% | 5,226 | -14.400% |
| 2026-06-04 | 19.15 | 19.70 | 19.05 | 19.27 | +2.093% | 3,722 | -16.688% |
| 2026-06-03 | 19.09 | 19.09 | 18.87 | 18.87 | -0.789% | 809 | -14.944% |
| 2026-06-02 | 19.00 | 19.15 | 18.86 | 19.02 | +0.105% | 10,702 | -15.615% |
| 2026-06-01 | 19.10 | 19.21 | 18.99 | 19.00 | -1.401% | 5,646 | -15.526% |
| 2026-05-29 | 19.15 | 19.27 | 19.15 | 19.27 | +0.365% | 212 | -16.710% |
| 2026-05-28 | 19.57 | 20.00 | 19.17 | 19.20 | -0.518% | 3,977 | -16.406% |
| 2026-05-26 | 19.29 | 19.90 | 19.17 | 19.30 | -0.361% | 1,919 | -16.839% |
| 2026-05-22 | 19.68 | 19.68 | 19.37 | 19.37 | -0.694% | 2,873 | -17.140% |
| 2026-05-21 | 19.45 | 19.69 | 19.45 | 19.51 | -1.238% | 784 | -17.715% |
| 2026-05-20 | 19.44 | 20.11 | 19.30 | 19.75 | +2.544% | 5,291 | -18.734% |
| 2026-05-19 | 19.82 | 20.12 | 19.18 | 19.26 | -1.985% | 12,322 | -16.667% |
| 2026-05-18 | 20.18 | 20.18 | 19.45 | 19.65 | -2.190% | 3,524 | -18.321% |
| 2026-05-15 | 19.37 | 20.16 | 19.18 | 20.09 | +3.184% | 14,405 | -20.110% |
| 2026-05-14 | 19.70 | 20.19 | 19.27 | 19.47 | -2.455% | 5,675 | -17.565% |
| 2026-05-13 | 19.75 | 19.96 | 19.20 | 19.96 | +0.754% | 3,996 | -19.589% |
| 2026-05-12 | 19.69 | 20.20 | 19.59 | 19.81 | +0.510% | 3,242 | -18.983% |
| 2026-05-11 | 19.71 | 19.71 | 19.71 | 19.71 | -0.253% | 457 | -18.569% |
| 2026-05-07 | 19.93 | 19.99 | 19.37 | 19.76 | -0.278% | 4,853 | -18.775% |
| 2026-05-06 | 19.86 | 20.22 | 19.61 | 19.82 | -0.277% | 3,566 | -19.001% |
| 2026-05-04 | 20.29 | 20.45 | 19.45 | 19.87 | -0.650% | 7,300 | -19.225% |
| 2026-05-01 | 20.14 | 20.25 | 19.10 | 20.00 | +0.654% | 9,303 | -19.750% |
| 2026-04-30 | 19.87 | 19.87 | 19.87 | 19.87 | +0.608% | 304 | -19.225% |
| 2026-04-29 | 19.86 | 19.86 | 19.75 | 19.75 | -0.804% | 1,030 | -18.734% |
| 2026-04-28 | 19.91 | 19.91 | 19.91 | 19.91 | +0.050% | 395 | -19.387% |
| 2026-04-27 | 19.89 | 19.90 | 19.89 | 19.90 | +0.201% | 936 | -19.347% |
| 2026-04-24 | 19.86 | 19.86 | 19.86 | 19.86 | 0.000% | 508 | -19.184% |
| 2026-04-23 | 19.86 | 19.86 | 19.86 | 19.86 | 0.000% | 441 | -19.184% |
| 2026-04-21 | 19.75 | 19.86 | 19.75 | 19.86 | -1.439% | 1,021 | -19.184% |
| 2026-04-16 | 19.81 | 20.70 | 19.81 | 20.15 | +0.199% | 1,337 | -20.347% |
| 2026-04-14 | 20.60 | 20.60 | 20.11 | 20.11 | +0.349% | 1,100 | -20.189% |
| 2026-04-13 | 20.00 | 20.43 | 19.90 | 20.04 | +0.957% | 1,230 | -19.910% |
| 2026-04-10 | 19.85 | 19.85 | 19.85 | 19.85 | -2.217% | 280 | -19.144% |
| 2026-04-08 | 20.30 | 20.49 | 20.29 | 20.30 | +2.785% | 1,169 | -20.936% |
| 2026-04-06 | 19.75 | 19.75 | 19.75 | 19.75 | -0.903% | 359 | -18.734% |
| 2026-04-02 | 19.93 | 19.93 | 19.93 | 19.93 | -3.766% | 120 | -19.468% |
| 2026-03-31 | 20.50 | 21.00 | 20.50 | 20.71 | +2.020% | 2,625 | -22.501% |
| 2026-03-30 | 20.19 | 20.65 | 20.10 | 20.30 | +4.639% | 2,823 | -20.936% |
| 2026-03-27 | 19.80 | 20.10 | 19.40 | 19.40 | -0.919% | 3,031 | -17.268% |
| 2026-03-26 | 19.72 | 19.72 | 19.41 | 19.58 | -0.710% | 11,727 | -18.029% |
| 2026-03-25 | 19.63 | 20.25 | 19.61 | 19.72 | -0.303% | 13,766 | -18.611% |
| 2026-03-24 | 19.81 | 20.02 | 19.60 | 19.78 | -1.639% | 5,922 | -18.857% |
| 2026-03-23 | 20.43 | 20.70 | 19.81 | 20.11 | +0.548% | 2,111 | -20.187% |
| 2026-03-20 | 19.90 | 20.00 | 19.76 | 20.00 | -1.186% | 3,241 | -19.750% |
| 2026-03-19 | 20.04 | 20.24 | 20.04 | 20.24 | -2.458% | 868 | -20.702% |
| 2026-03-18 | 20.70 | 20.75 | 20.35 | 20.75 | +2.318% | 1,750 | -22.651% |
| 2026-03-17 | 20.22 | 20.40 | 20.10 | 20.28 | +0.845% | 2,400 | -20.858% |
| 2026-03-16 | 20.20 | 20.20 | 20.11 | 20.11 | -0.396% | 477 | -20.189% |
| 2026-03-13 | 20.20 | 20.20 | 20.19 | 20.19 | +0.696% | 473 | -20.505% |
| 2026-03-12 | 20.05 | 20.05 | 20.05 | 20.05 | -2.312% | 105 | -19.952% |
| 2026-03-11 | 20.41 | 20.53 | 20.30 | 20.52 | +0.122% | 1,591 | -21.803% |
| 2026-03-10 | 20.50 | 20.50 | 20.50 | 20.50 | +1.282% | 339 | -21.707% |
| 2026-03-09 | 20.75 | 20.75 | 20.24 | 20.24 | -1.554% | 817 | -20.704% |
| 2026-03-06 | 20.70 | 20.70 | 20.50 | 20.56 | +0.073% | 1,686 | -21.936% |
| 2026-03-04 | 20.55 | 20.55 | 20.55 | 20.55 | -0.206% | 208 | -21.879% |
| 2026-02-23 | 20.59 | 20.59 | 20.59 | 20.59 | -0.807% | 110 | -22.040% |
| 2026-02-20 | 20.50 | 20.75 | 20.50 | 20.75 | +1.740% | 440 | -22.669% |
| 2026-02-19 | 20.40 | 20.45 | 20.40 | 20.40 | -1.996% | 2,218 | -21.324% |
| 2026-02-17 | 20.41 | 20.82 | 20.41 | 20.82 | +1.837% | 545 | -22.894% |
| 2026-02-13 | 20.44 | 20.44 | 20.44 | 20.44 | -0.049% | 124 | -21.477% |
| 2026-02-12 | 20.88 | 20.88 | 20.45 | 20.45 | -1.446% | 1,402 | -21.516% |
| 2026-02-10 | 21.09 | 21.09 | 20.75 | 20.75 | -0.955% | 633 | -22.651% |
| 2026-02-09 | 20.85 | 20.95 | 20.85 | 20.95 | +0.529% | 635 | -23.389% |
| 2026-02-05 | 20.96 | 20.96 | 20.51 | 20.84 | +1.608% | 633 | -22.984% |
| 2026-02-02 | 20.51 | 20.51 | 20.51 | 20.51 | -0.870% | 351 | -21.745% |
| 2026-01-30 | 20.59 | 20.69 | 20.59 | 20.69 | +0.023% | 875 | -22.426% |
| 2026-01-29 | 20.69 | 20.69 | 20.69 | 20.69 | +0.530% | 213 | -22.408% |
| 2026-01-27 | 20.58 | 20.58 | 20.58 | 20.58 | -0.719% | 379 | -21.997% |
| 2026-01-23 | 20.73 | 20.73 | 20.73 | 20.73 | +1.048% | 573 | -22.557% |
| 2026-01-22 | 20.92 | 20.92 | 20.51 | 20.51 | +0.391% | 208 | -21.745% |
| 2026-01-21 | 20.43 | 20.43 | 20.43 | 20.43 | -0.389% | 506 | -21.440% |
| 2026-01-20 | 20.92 | 20.99 | 20.51 | 20.51 | -2.279% | 1,480 | -21.745% |
| 2026-01-15 | 21.00 | 21.00 | 20.99 | 20.99 | +1.222% | 592 | -23.529% |
| 2026-01-14 | 20.73 | 20.73 | 20.73 | 20.73 | +1.344% | 411 | -22.595% |
| 2026-01-12 | 20.26 | 20.65 | 20.26 | 20.46 | +0.319% | 2,504 | -21.554% |
| 2026-01-09 | 20.31 | 20.50 | 20.27 | 20.39 | -0.363% | 2,154 | -21.304% |
| 2026-01-08 | 20.64 | 20.67 | 20.27 | 20.47 | -0.305% | 2,029 | -21.590% |
| 2026-01-07 | 20.62 | 20.64 | 20.23 | 20.53 | +1.493% | 1,464 | -21.829% |
| 2026-01-06 | 20.28 | 20.28 | 20.19 | 20.23 | +0.148% | 1,731 | -20.662% |
| 2026-01-05 | 20.19 | 20.28 | 20.13 | 20.20 | +0.050% | 2,201 | -20.545% |
| 2026-01-02 | 20.40 | 20.75 | 20.19 | 20.19 | -1.871% | 4,127 | -20.505% |
| 2025-12-30 | 20.70 | 20.77 | 20.25 | 20.57 | -2.743% | 4,719 | -21.992% |
| 2025-12-22 | 21.10 | 21.16 | 21.10 | 21.16 | +0.119% | 1,362 | -24.132% |
| 2025-12-19 | 20.80 | 21.30 | 20.75 | 21.13 | -0.309% | 6,861 | -24.042% |
| 2025-12-18 | 21.20 | 21.20 | 20.88 | 21.20 | +2.295% | 2,152 | -24.277% |
| 2025-12-17 | 21.20 | 21.20 | 20.46 | 20.72 | -0.093% | 7,498 | -22.539% |
| 2025-12-16 | 20.60 | 20.84 | 20.42 | 20.74 | +1.183% | 5,284 | -22.611% |
| 2025-12-15 | 20.37 | 20.60 | 20.25 | 20.50 | -0.477% | 10,704 | -21.695% |
| 2025-12-12 | 20.57 | 20.72 | 20.43 | 20.60 | -2.393% | 7,437 | -22.069% |
| 2025-12-11 | 21.10 | 21.10 | 21.10 | 21.10 | -0.331% | 346 | -23.934% |
| 2025-12-08 | 21.17 | 21.17 | 21.17 | 21.17 | -0.610% | 257 | -24.185% |
| 2025-12-05 | 21.26 | 21.31 | 21.12 | 21.30 | +2.305% | 2,123 | -24.648% |
| 2025-12-04 | 20.82 | 20.82 | 20.78 | 20.82 | -1.252% | 718 | -22.911% |
| 2025-12-03 | 21.08 | 21.08 | 21.08 | 21.08 | +1.268% | 303 | -23.876% |
| 2025-12-02 | 20.91 | 21.19 | 20.79 | 20.82 | -2.254% | 1,760 | -22.911% |
| 2025-12-01 | 20.78 | 21.30 | 20.78 | 21.30 | +2.158% | 388 | -24.648% |
| 2025-11-28 | 20.19 | 20.85 | 20.19 | 20.85 | +0.289% | 614 | -23.022% |
| 2025-11-26 | 20.79 | 20.79 | 20.77 | 20.79 | +0.338% | 356 | -22.799% |
| 2025-11-25 | 20.72 | 20.72 | 20.72 | 20.72 | +0.016% | 843 | -22.539% |
| 2025-11-24 | 20.13 | 21.05 | 20.13 | 20.72 | -1.864% | 3,220 | -22.526% |
| 2025-11-21 | 21.11 | 21.11 | 21.11 | 21.11 | +2.976% | 318 | -23.970% |
| 2025-11-20 | 20.51 | 20.71 | 20.50 | 20.50 | -0.485% | 2,329 | -21.707% |
| 2025-11-19 | 20.00 | 20.60 | 20.00 | 20.60 | +0.586% | 712 | -22.087% |
| 2025-11-17 | 20.72 | 20.72 | 20.48 | 20.48 | +0.073% | 1,335 | -21.631% |
| 2025-11-14 | 20.10 | 20.68 | 20.10 | 20.46 | +1.614% | 1,899 | -21.573% |
| 2025-11-13 | 20.15 | 20.50 | 19.00 | 20.14 | -2.893% | 6,926 | -20.308% |
| 2025-11-12 | 20.74 | 20.74 | 20.74 | 20.74 | -0.000% | 141 | -22.613% |
| 2025-11-11 | 20.72 | 20.74 | 20.72 | 20.74 | +0.097% | 516 | -22.614% |
| 2025-11-05 | 21.01 | 21.01 | 20.72 | 20.72 | -0.964% | 870 | -22.539% |
| 2025-11-03 | 21.05 | 21.05 | 20.92 | 20.92 | -1.080% | 950 | -23.285% |
| 2025-10-31 | 20.44 | 21.15 | 20.44 | 21.15 | +2.720% | 389 | -24.113% |
| 2025-10-29 | 20.59 | 20.92 | 20.59 | 20.59 | -0.073% | 3,167 | -22.050% |
| 2025-10-28 | 20.34 | 20.61 | 20.34 | 20.61 | +1.552% | 856 | -22.106% |
| 2025-10-27 | 20.80 | 20.80 | 20.29 | 20.29 | -0.554% | 1,202 | -20.897% |
| 2025-10-24 | 20.67 | 20.67 | 20.25 | 20.40 | -0.473% | 1,437 | -21.335% |
| 2025-10-22 | 20.50 | 20.50 | 20.50 | 20.50 | +0.142% | 762 | -21.707% |
| 2025-10-21 | 20.47 | 20.47 | 20.47 | 20.47 | +0.394% | 372 | -21.596% |
| 2025-10-20 | 20.63 | 20.75 | 20.26 | 20.39 | +0.594% | 4,608 | -21.287% |
| 2025-10-17 | 20.28 | 20.28 | 20.20 | 20.27 | -1.983% | 2,092 | -20.819% |
| 2025-10-16 | 20.68 | 20.68 | 20.68 | 20.68 | +2.123% | 384 | -22.389% |
| 2025-10-15 | 20.39 | 21.00 | 20.20 | 20.25 | -1.061% | 3,109 | -20.741% |
| 2025-10-14 | 20.15 | 20.47 | 20.15 | 20.47 | +1.022% | 547 | -21.581% |
| 2025-10-13 | 20.54 | 20.54 | 20.26 | 20.26 | +0.049% | 1,314 | -20.780% |
| 2025-10-10 | 20.30 | 20.50 | 20.20 | 20.25 | -0.735% | 1,857 | -20.741% |
| 2025-10-09 | 20.43 | 20.43 | 20.29 | 20.40 | 0.000% | 1,691 | -21.324% |
| 2025-10-08 | 20.37 | 20.43 | 20.34 | 20.40 | -0.196% | 1,229 | -21.324% |
| 2025-10-07 | 20.77 | 20.77 | 20.17 | 20.44 | -0.293% | 11,587 | -21.477% |
| 2025-10-06 | 20.81 | 20.96 | 20.50 | 20.50 | -1.422% | 5,477 | -21.707% |
| 2025-10-03 | 21.02 | 21.14 | 20.75 | 20.80 | +0.221% | 2,847 | -22.821% |
| 2025-10-02 | 21.71 | 21.71 | 20.20 | 20.75 | -5.682% | 19,712 | -22.651% |
| 2025-10-01 | 22.17 | 22.20 | 22.00 | 22.00 | -1.696% | 1,723 | -27.045% |
| 2025-09-30 | 22.09 | 22.38 | 21.87 | 22.38 | +0.720% | 1,302 | -28.283% |
| 2025-09-29 | 22.26 | 22.26 | 22.22 | 22.22 | +2.347% | 255 | -27.766% |
| 2025-09-26 | 21.96 | 22.36 | 21.71 | 21.71 | -1.408% | 1,417 | -26.071% |
| 2025-09-25 | 22.05 | 22.36 | 22.02 | 22.02 | -0.407% | 1,837 | -27.112% |
| 2025-09-24 | 21.82 | 22.36 | 21.74 | 22.11 | +1.376% | 11,204 | -27.408% |
| 2025-09-23 | 21.81 | 21.81 | 21.81 | 21.81 | +0.046% | 346 | -26.410% |
| 2025-09-22 | 21.78 | 21.80 | 21.72 | 21.80 | +0.099% | 3,185 | -26.376% |
| 2025-09-19 | 21.65 | 21.78 | 21.65 | 21.78 | +0.138% | 2,226 | -26.303% |
| 2025-09-18 | 21.80 | 21.80 | 21.71 | 21.75 | -0.227% | 987 | -26.201% |
| 2025-09-17 | 21.72 | 21.80 | 21.58 | 21.80 | +0.636% | 2,157 | -26.369% |
| 2025-09-16 | 21.66 | 21.66 | 21.65 | 21.66 | +0.008% | 412 | -25.900% |
| 2025-09-15 | 21.66 | 21.66 | 21.66 | 21.66 | +0.502% | 113 | -25.894% |
| 2025-09-11 | 21.72 | 21.72 | 21.55 | 21.55 | -0.177% | 879 | -25.522% |
| 2025-09-10 | 21.64 | 21.64 | 21.59 | 21.59 | -0.285% | 644 | -25.654% |
| 2025-09-09 | 21.63 | 21.65 | 21.63 | 21.65 | +0.205% | 657 | -25.866% |
| 2025-09-08 | 21.66 | 21.71 | 21.40 | 21.61 | +0.027% | 2,585 | -25.714% |
| 2025-09-05 | 21.61 | 21.61 | 21.60 | 21.60 | -0.069% | 407 | -25.694% |
| 2025-09-04 | 21.71 | 21.71 | 21.50 | 21.61 | -0.438% | 1,519 | -25.746% |
| 2025-09-03 | 21.61 | 21.71 | 21.61 | 21.71 | +1.144% | 576 | -26.071% |
| 2025-09-02 | 21.46 | 21.46 | 21.46 | 21.46 | -0.397% | 305 | -25.225% |
| 2025-08-29 | 21.63 | 21.63 | 21.55 | 21.55 | +0.186% | 2,883 | -25.522% |
| 2025-08-27 | 21.68 | 21.68 | 21.30 | 21.51 | +0.186% | 468 | -25.384% |
| 2025-08-26 | 21.54 | 21.54 | 21.47 | 21.47 | -0.969% | 744 | -25.245% |
| 2025-08-25 | 21.68 | 21.68 | 21.68 | 21.68 | 0.000% | 1,581 | -25.969% |
| 2025-08-22 | 21.59 | 21.71 | 21.31 | 21.68 | +0.172% | 1,923 | -25.969% |
| 2025-08-20 | 21.64 | 21.64 | 21.64 | 21.64 | +1.843% | 243 | -25.841% |
| 2025-08-19 | 21.65 | 21.70 | 21.25 | 21.25 | -1.043% | 3,094 | -24.474% |
| 2025-08-15 | 21.48 | 21.48 | 21.48 | 21.48 | +0.304% | 304 | -25.262% |
| 2025-08-14 | 21.70 | 21.70 | 21.34 | 21.41 | +0.047% | 1,677 | -25.035% |
| 2025-08-13 | 21.70 | 21.70 | 21.39 | 21.40 | -1.382% | 1,136 | -25.000% |
| 2025-08-12 | 21.41 | 21.70 | 21.41 | 21.70 | +1.878% | 379 | -26.037% |
| 2025-08-11 | 21.31 | 21.31 | 21.30 | 21.30 | +0.141% | 449 | -24.648% |
| 2025-08-08 | 21.38 | 21.38 | 21.27 | 21.27 | -1.253% | 501 | -24.542% |
| 2025-08-05 | 21.54 | 21.54 | 21.46 | 21.54 | +0.890% | 1,033 | -25.487% |
| 2025-08-01 | 21.34 | 21.35 | 21.34 | 21.35 | +0.047% | 595 | -24.824% |
| 2025-07-31 | 21.34 | 21.34 | 21.34 | 21.34 | 0.000% | 541 | -24.789% |
| 2025-07-30 | 21.42 | 21.42 | 21.34 | 21.34 | -0.094% | 1,908 | -24.789% |
| 2025-07-29 | 21.42 | 21.49 | 21.34 | 21.36 | -0.420% | 2,657 | -24.860% |
| 2025-07-28 | 21.45 | 21.45 | 21.45 | 21.45 | +0.515% | 446 | -25.175% |
| 2025-07-24 | 21.48 | 21.48 | 21.34 | 21.34 | -0.974% | 953 | -24.789% |
| 2025-07-22 | 21.55 | 21.55 | 21.55 | 21.55 | +0.233% | 167 | -25.522% |
| 2025-07-21 | 21.48 | 21.50 | 21.48 | 21.50 | +0.140% | 361 | -25.349% |
| 2025-07-16 | 21.47 | 21.47 | 21.47 | 21.47 | +0.047% | 303 | -25.245% |
| 2025-07-15 | 21.47 | 21.48 | 21.46 | 21.46 | +0.374% | 1,964 | -25.210% |
| 2025-07-14 | 21.20 | 21.38 | 21.20 | 21.38 | +0.159% | 1,810 | -24.930% |
| 2025-07-11 | 21.40 | 21.40 | 21.35 | 21.35 | +0.216% | 1,248 | -24.810% |
| 2025-07-10 | 21.16 | 21.43 | 21.16 | 21.30 | +0.805% | 2,807 | -24.648% |
| 2025-07-09 | 21.25 | 21.25 | 21.13 | 21.13 | -0.078% | 280 | -24.042% |
| 2025-07-08 | 21.39 | 21.39 | 21.01 | 21.15 | -0.253% | 4,180 | -24.101% |
| 2025-07-03 | 21.20 | 21.20 | 21.20 | 21.20 | -0.094% | 206 | -24.292% |
| 2025-07-02 | 21.28 | 21.28 | 21.12 | 21.22 | -0.849% | 569 | -24.364% |
| 2025-07-01 | 21.40 | 21.44 | 21.40 | 21.40 | -1.239% | 3,038 | -25.006% |
| 2025-06-30 | 21.83 | 21.83 | 21.67 | 21.67 | -0.596% | 1,846 | -25.935% |
| 2025-06-27 | 21.80 | 21.80 | 21.80 | 21.80 | +0.599% | 1,064 | -26.376% |
| 2025-06-25 | 21.77 | 21.77 | 21.67 | 21.67 | -0.811% | 996 | -25.935% |
| 2025-06-24 | 21.55 | 21.85 | 21.52 | 21.85 | +0.679% | 2,911 | -26.536% |
| 2025-06-23 | 21.89 | 21.89 | 21.65 | 21.70 | -0.230% | 740 | -26.037% |
| 2025-06-20 | 21.75 | 21.75 | 21.75 | 21.75 | -0.458% | 283 | -26.207% |
| 2025-06-18 | 21.85 | 21.85 | 21.85 | 21.85 | +0.229% | 480 | -26.545% |
| 2025-06-17 | 21.73 | 21.80 | 21.54 | 21.80 | 0.000% | 2,850 | -26.376% |
| 2025-06-16 | 21.61 | 21.80 | 21.61 | 21.80 | +0.600% | 1,576 | -26.376% |
| 2025-06-12 | 21.55 | 21.67 | 21.55 | 21.67 | +0.464% | 1,266 | -25.934% |
| 2025-06-11 | 21.44 | 21.70 | 21.44 | 21.57 | -0.277% | 724 | -25.591% |
| 2025-06-10 | 21.41 | 21.63 | 21.41 | 21.63 | +1.028% | 925 | -25.798% |
| 2025-06-09 | 21.41 | 21.41 | 21.41 | 21.41 | -0.000% | 164 | -25.035% |
| 2025-06-05 | 21.42 | 21.42 | 21.41 | 21.41 | -0.186% | 1,459 | -25.035% |
| 2025-06-04 | 21.73 | 21.73 | 21.45 | 21.45 | -0.816% | 573 | -25.175% |
| 2025-06-03 | 21.45 | 21.63 | 21.45 | 21.63 | -0.155% | 599 | -25.785% |
| 2025-05-30 | 21.50 | 21.66 | 21.50 | 21.66 | +1.215% | 1,240 | -25.900% |
| 2025-05-28 | 21.40 | 21.40 | 21.40 | 21.40 | 0.000% | 933 | -25.000% |
| 2025-05-27 | 21.45 | 21.49 | 21.37 | 21.40 | +0.753% | 2,212 | -25.000% |
| 2025-05-23 | 21.39 | 21.45 | 21.10 | 21.24 | -0.515% | 2,362 | -24.435% |
| 2025-05-22 | 21.23 | 21.80 | 21.10 | 21.35 | -0.373% | 2,999 | -24.824% |
| 2025-05-21 | 21.68 | 21.68 | 21.43 | 21.43 | -1.153% | 2,207 | -25.105% |
| 2025-05-20 | 21.51 | 21.68 | 21.50 | 21.68 | -1.455% | 2,778 | -25.969% |
| 2025-05-19 | 22.00 | 22.00 | 22.00 | 22.00 | +0.182% | 178 | -27.045% |
| 2025-05-16 | 21.45 | 21.96 | 21.45 | 21.96 | +1.572% | 1,024 | -26.913% |
| 2025-05-15 | 21.91 | 21.91 | 21.62 | 21.62 | -0.670% | 1,244 | -25.764% |
| 2025-05-14 | 21.87 | 21.87 | 21.77 | 21.77 | +0.304% | 499 | -26.261% |
| 2025-05-13 | 21.90 | 21.90 | 21.70 | 21.70 | -0.913% | 1,807 | -26.037% |
| 2025-05-09 | 21.91 | 21.91 | 21.90 | 21.90 | -0.254% | 523 | -26.712% |
| 2025-05-08 | 21.93 | 21.96 | 21.93 | 21.96 | +0.392% | 503 | -26.899% |
| 2025-05-07 | 21.88 | 21.88 | 21.87 | 21.87 | -0.591% | 374 | -26.612% |
| 2025-05-06 | 22.00 | 22.00 | 21.99 | 22.00 | +0.091% | 1,566 | -27.045% |
| 2025-05-05 | 22.00 | 22.00 | 21.98 | 21.98 | +1.234% | 265 | -26.979% |
| 2025-05-02 | 21.71 | 21.71 | 21.71 | 21.71 | -0.404% | 149 | -26.078% |
| 2025-04-28 | 21.85 | 21.85 | 21.80 | 21.80 | +0.025% | 201 | -26.376% |
| 2025-04-25 | 21.45 | 21.80 | 21.15 | 21.79 | -0.254% | 2,370 | -26.358% |
| 2025-04-24 | 21.30 | 21.85 | 21.30 | 21.85 | +3.589% | 1,750 | -26.545% |
| 2025-04-23 | 21.09 | 21.09 | 21.09 | 21.09 | +0.209% | 176 | -23.908% |
| 2025-04-22 | 21.01 | 21.09 | 21.00 | 21.05 | +0.233% | 1,141 | -23.749% |
| 2025-04-21 | 21.07 | 21.07 | 21.00 | 21.00 | -0.427% | 317 | -23.571% |
| 2025-04-16 | 21.09 | 21.09 | 21.09 | 21.09 | +0.251% | 165 | -23.898% |
| 2025-04-15 | 20.95 | 21.43 | 20.94 | 21.04 | -1.419% | 2,955 | -23.706% |
| 2025-04-11 | 21.34 | 21.34 | 21.34 | 21.34 | +1.018% | 587 | -24.789% |
| 2025-04-10 | 20.90 | 21.13 | 20.90 | 21.13 | -1.515% | 1,454 | -24.024% |
| 2025-04-09 | 21.50 | 21.50 | 21.01 | 21.45 | -1.379% | 938 | -25.175% |
| 2025-04-07 | 21.84 | 21.84 | 21.50 | 21.75 | -0.177% | 1,811 | -26.207% |
| 2025-04-04 | 22.32 | 22.45 | 21.62 | 21.79 | -3.956% | 5,506 | -26.338% |
| 2025-04-01 | 22.69 | 22.69 | 22.69 | 22.69 | -0.674% | 900 | -29.252% |
| 2025-03-28 | 22.41 | 22.85 | 22.32 | 22.84 | +1.797% | 3,450 | -29.729% |
| 2025-03-27 | 22.44 | 22.44 | 22.44 | 22.44 | +0.501% | 417 | -28.466% |
| 2025-03-25 | 22.42 | 22.42 | 22.32 | 22.32 | +0.563% | 581 | -28.108% |
| 2025-03-24 | 22.88 | 22.88 | 22.20 | 22.20 | -0.474% | 916 | -27.703% |
| 2025-03-21 | 22.31 | 22.49 | 22.31 | 22.31 | -0.046% | 1,587 | -28.046% |
| 2025-03-20 | 22.32 | 22.32 | 22.32 | 22.32 | -0.773% | 816 | -28.079% |
| 2025-03-19 | 22.36 | 22.49 | 22.36 | 22.49 | -0.443% | 522 | -28.635% |
| 2025-03-14 | 22.59 | 22.59 | 22.59 | 22.59 | +0.624% | 406 | -28.951% |
| 2025-03-13 | 22.45 | 22.45 | 22.45 | 22.45 | +0.021% | 647 | -28.508% |
| 2025-03-12 | 22.45 | 22.45 | 22.45 | 22.45 | +0.103% | 359 | -28.493% |
| 2025-03-10 | 22.42 | 22.42 | 22.42 | 22.42 | +1.001% | 144 | -28.419% |
| 2025-03-06 | 22.20 | 22.20 | 22.20 | 22.20 | +0.909% | 186 | -27.703% |
| 2025-03-05 | 22.22 | 22.22 | 21.92 | 22.00 | -0.901% | 3,843 | -27.045% |
| 2025-03-04 | 22.20 | 22.20 | 22.20 | 22.20 | -0.172% | 299 | -27.703% |
| 2025-03-03 | 22.26 | 22.26 | 22.24 | 22.24 | -0.277% | 1,012 | -27.827% |
| 2025-02-28 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 158 | -28.027% |
| 2025-02-25 | 22.35 | 22.35 | 22.30 | 22.30 | +0.674% | 617 | -28.027% |
| 2025-02-24 | 22.15 | 22.15 | 22.15 | 22.15 | -0.312% | 114 | -27.541% |
| 2025-02-19 | 22.22 | 22.22 | 22.22 | 22.22 | -0.045% | 116 | -27.768% |
| 2025-02-12 | 22.07 | 22.23 | 22.07 | 22.23 | +1.045% | 680 | -27.800% |
| 2025-02-11 | 22.12 | 22.23 | 22.00 | 22.00 | -1.070% | 1,611 | -27.045% |
| 2025-02-07 | 22.21 | 22.24 | 22.21 | 22.24 | -0.009% | 524 | -27.826% |
| 2025-02-05 | 22.25 | 22.25 | 22.24 | 22.24 | -1.488% | 685 | -27.833% |
| 2025-02-03 | 22.58 | 22.58 | 22.58 | 22.58 | +1.147% | 200 | -28.907% |
| 2025-01-31 | 22.32 | 22.32 | 22.32 | 22.32 | -0.623% | 133 | -28.091% |
| 2025-01-30 | 22.46 | 22.46 | 22.46 | 22.46 | +1.537% | 268 | -28.540% |
| 2025-01-29 | 22.12 | 22.12 | 22.10 | 22.12 | -1.382% | 1,163 | -27.441% |
| 2025-01-27 | 22.43 | 22.43 | 22.43 | 22.43 | -0.139% | 418 | -28.444% |
| 2025-01-24 | 22.46 | 22.46 | 22.20 | 22.46 | +0.633% | 2,024 | -28.544% |
| 2025-01-23 | 22.53 | 22.53 | 22.32 | 22.32 | -0.533% | 2,209 | -28.091% |
| 2025-01-22 | 22.73 | 22.75 | 22.44 | 22.44 | -1.364% | 1,749 | -28.475% |
| 2025-01-21 | 22.73 | 22.75 | 22.61 | 22.75 | +0.088% | 2,600 | -29.451% |
| 2025-01-17 | 22.57 | 22.73 | 22.51 | 22.73 | +0.974% | 885 | -29.388% |
| 2025-01-15 | 22.61 | 22.61 | 22.51 | 22.51 | -1.052% | 1,342 | -28.701% |
| 2025-01-14 | 22.75 | 22.75 | 22.75 | 22.75 | +0.714% | 432 | -29.451% |
| 2025-01-13 | 22.59 | 22.59 | 22.59 | 22.59 | +0.395% | 165 | -28.947% |
| 2025-01-10 | 22.50 | 22.50 | 22.50 | 22.50 | -0.121% | 472 | -28.667% |
| 2025-01-07 | 22.75 | 22.75 | 22.50 | 22.53 | -0.979% | 1,145 | -28.753% |
| 2025-01-06 | 22.75 | 22.75 | 22.75 | 22.75 | +0.428% | 471 | -29.451% |
| 2025-01-03 | 23.35 | 23.35 | 22.65 | 22.65 | -2.776% | 1,754 | -29.149% |
| 2024-12-31 | 23.30 | 23.30 | 23.30 | 23.30 | +0.107% | 173 | -31.116% |
| 2024-12-30 | 23.25 | 23.27 | 23.25 | 23.27 | +0.108% | 2,448 | -31.042% |
| 2024-12-27 | 23.25 | 23.25 | 23.25 | 23.25 | -0.215% | 495 | -30.968% |
| 2024-12-20 | 23.30 | 23.30 | 23.30 | 23.30 | +0.194% | 280 | -31.116% |
| 2024-12-19 | 23.35 | 23.35 | 23.16 | 23.25 | +0.410% | 4,565 | -30.983% |
| 2024-12-18 | 23.50 | 23.50 | 23.15 | 23.16 | +0.696% | 1,368 | -30.699% |
| 2024-12-16 | 23.00 | 23.00 | 23.00 | 23.00 | +0.343% | 1,443 | -30.217% |
| 2024-12-13 | 22.95 | 22.98 | 22.89 | 22.92 | -0.342% | 1,300 | -29.978% |
| 2024-12-10 | 23.00 | 23.00 | 23.00 | 23.00 | -0.325% | 198 | -30.217% |
| 2024-12-09 | 23.08 | 23.08 | 23.08 | 23.08 | +1.742% | 149 | -30.445% |
| 2024-12-06 | 22.95 | 22.95 | 22.68 | 22.68 | +0.221% | 714 | -29.233% |
| 2024-12-05 | 23.19 | 23.19 | 22.63 | 22.63 | -1.516% | 1,111 | -29.076% |
| 2024-11-29 | 22.98 | 22.98 | 22.95 | 22.98 | +1.449% | 523 | -30.151% |
| 2024-11-26 | 22.65 | 22.65 | 22.65 | 22.65 | -2.329% | 106 | -29.139% |
| 2024-11-25 | 22.69 | 23.19 | 22.69 | 23.19 | +3.296% | 1,168 | -30.789% |
| 2024-11-21 | 22.45 | 22.45 | 22.45 | 22.45 | -0.311% | 250 | -28.508% |
| 2024-11-19 | 22.84 | 22.84 | 22.52 | 22.52 | -0.524% | 2,717 | -28.730% |
| 2024-11-18 | 22.64 | 22.64 | 22.64 | 22.64 | -0.445% | 351 | -29.104% |
| 2024-11-15 | 22.74 | 22.74 | 22.74 | 22.74 | -1.771% | 228 | -29.420% |
| 2024-11-14 | 23.12 | 23.15 | 23.12 | 23.15 | +0.130% | 692 | -30.670% |
| 2024-11-13 | 22.25 | 23.12 | 22.25 | 23.12 | +1.325% | 2,224 | -30.580% |
| 2024-11-11 | 22.49 | 22.82 | 22.49 | 22.82 | -0.352% | 687 | -29.660% |
| 2024-11-08 | 22.50 | 22.90 | 22.50 | 22.90 | +0.487% | 472 | -29.908% |
| 2024-11-07 | 22.75 | 22.85 | 22.69 | 22.79 | -0.924% | 678 | -29.566% |
| 2024-10-30 | 22.98 | 23.00 | 22.98 | 23.00 | +0.437% | 813 | -30.217% |
| 2024-10-29 | 22.60 | 22.90 | 22.60 | 22.90 | +0.881% | 2,067 | -29.913% |
| 2024-10-28 | 22.70 | 22.70 | 22.70 | 22.70 | 0.000% | 580 | -29.295% |
| 2024-10-18 | 22.70 | 22.74 | 22.70 | 22.70 | 0.000% | 348 | -29.295% |