LTC
LTC Properties, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:55 PM EDT
42.46USD+0.975%(+0.41)315,907
LTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 42.54 | 42.81 | 42.18 | 42.46 | +0.975% | 315,907 | 0.000% |
| 2026-10-08 | 41.75 | 42.17 | 41.38 | 42.05 | +0.574% | 574,224 | +0.975% |
| 2026-10-07 | 42.55 | 42.82 | 41.81 | 41.81 | -1.484% | 1,240,163 | +1.555% |
| 2026-10-06 | 42.45 | 42.70 | 42.21 | 42.44 | +0.024% | 389,705 | +0.047% |
| 2026-10-05 | 43.01 | 43.21 | 42.28 | 42.43 | -1.326% | 706,002 | +0.071% |
| 2026-10-02 | 42.98 | 43.42 | 42.51 | 43.00 | +0.773% | 721,734 | -1.256% |
| 2026-10-01 | 42.81 | 42.81 | 42.08 | 42.67 | -0.467% | 633,220 | -0.492% |
| 2026-09-30 | 43.20 | 43.20 | 42.76 | 42.87 | -0.534% | 673,347 | -0.956% |
| 2026-09-29 | 42.94 | 43.52 | 42.76 | 43.10 | +0.023% | 650,183 | -1.485% |
| 2026-09-28 | 43.00 | 43.55 | 42.85 | 43.09 | +0.349% | 561,425 | -1.462% |
| 2026-09-25 | 43.25 | 43.49 | 42.68 | 42.94 | -0.969% | 550,552 | -1.118% |
| 2026-09-24 | 42.68 | 43.43 | 42.45 | 43.36 | +1.928% | 645,596 | -2.076% |
| 2026-09-23 | 42.18 | 42.66 | 42.06 | 42.54 | +0.283% | 542,764 | -0.188% |
| 2026-09-22 | 42.67 | 42.67 | 42.18 | 42.42 | -1.073% | 690,353 | +0.094% |
| 2026-09-21 | 42.47 | 43.34 | 42.06 | 42.88 | +0.752% | 603,836 | -0.979% |
| 2026-09-18 | 43.43 | 43.43 | 42.43 | 42.56 | -2.161% | 1,352,472 | -0.235% |
| 2026-09-17 | 42.98 | 43.52 | 42.90 | 43.50 | +0.975% | 564,293 | -2.391% |
| 2026-09-16 | 43.33 | 43.60 | 42.45 | 43.08 | -0.874% | 600,645 | -1.439% |
| 2026-09-15 | 42.76 | 43.56 | 42.13 | 43.46 | +1.923% | 969,048 | -2.301% |
| 2026-09-14 | 42.48 | 43.04 | 42.39 | 42.64 | +0.875% | 695,578 | -0.422% |
| 2026-09-11 | 42.61 | 42.78 | 42.04 | 42.27 | -0.541% | 475,137 | +0.449% |
| 2026-09-10 | 42.99 | 43.16 | 42.10 | 42.50 | -0.118% | 499,072 | -0.094% |
| 2026-09-09 | 42.20 | 42.61 | 41.52 | 42.55 | +1.285% | 931,381 | -0.212% |
| 2026-09-08 | 41.11 | 42.15 | 40.82 | 42.01 | +1.941% | 567,938 | +1.071% |
| 2026-09-04 | 41.77 | 42.09 | 41.19 | 41.21 | -1.647% | 449,470 | +3.033% |
| 2026-09-03 | 41.78 | 41.90 | 41.29 | 41.90 | +0.794% | 431,543 | +1.337% |
| 2026-09-02 | 41.61 | 41.76 | 40.98 | 41.57 | +0.411% | 459,739 | +2.141% |
| 2026-09-01 | 40.49 | 41.55 | 40.49 | 41.40 | +2.679% | 487,733 | +2.560% |
| 2026-08-31 | 40.49 | 40.60 | 40.17 | 40.32 | -0.739% | 527,101 | +5.308% |
| 2026-08-28 | 40.79 | 40.97 | 40.57 | 40.62 | -0.172% | 332,874 | +4.530% |
| 2026-08-27 | 41.11 | 41.15 | 40.65 | 40.69 | +0.395% | 375,120 | +4.350% |
| 2026-08-26 | 40.82 | 40.83 | 40.48 | 40.53 | -0.393% | 260,306 | +4.762% |
| 2026-08-25 | 40.50 | 40.77 | 40.02 | 40.69 | +0.668% | 238,182 | +4.350% |
| 2026-08-24 | 40.40 | 40.88 | 40.22 | 40.42 | +0.372% | 390,674 | +5.047% |
| 2026-08-21 | 40.62 | 40.70 | 40.20 | 40.27 | -1.178% | 430,320 | +5.438% |
| 2026-08-20 | 40.36 | 40.95 | 40.09 | 40.75 | +1.092% | 463,914 | +4.196% |
| 2026-08-19 | 40.28 | 40.54 | 39.82 | 40.31 | +0.775% | 1,094,145 | +5.334% |
| 2026-08-18 | 40.70 | 40.97 | 39.85 | 40.00 | -1.259% | 826,225 | +6.150% |
| 2026-08-17 | 40.08 | 40.56 | 40.08 | 40.51 | +0.721% | 454,779 | +4.814% |
| 2026-08-14 | 40.00 | 40.66 | 39.35 | 40.22 | +3.208% | 520,874 | +5.569% |
| 2026-08-13 | 39.09 | 39.35 | 38.88 | 38.97 | +0.724% | 368,976 | +8.956% |
| 2026-08-12 | 38.12 | 38.88 | 38.12 | 38.69 | +1.522% | 380,913 | +9.744% |
| 2026-08-11 | 39.10 | 39.42 | 37.72 | 38.11 | -3.323% | 980,057 | +11.414% |
| 2026-08-10 | 39.81 | 39.89 | 39.13 | 39.42 | -1.079% | 348,347 | +7.712% |
| 2026-08-07 | 38.97 | 39.95 | 38.91 | 39.85 | +1.014% | 388,733 | +6.550% |
| 2026-08-06 | 38.46 | 39.52 | 38.46 | 39.45 | +1.885% | 664,793 | +7.630% |
| 2026-08-05 | 38.39 | 38.84 | 38.17 | 38.72 | +0.624% | 457,262 | +9.659% |
| 2026-08-04 | 38.96 | 39.03 | 37.87 | 38.48 | -1.105% | 575,152 | +10.343% |
| 2026-08-03 | 40.15 | 40.40 | 38.89 | 38.91 | -3.305% | 711,052 | +9.124% |
| 2026-07-31 | 40.24 | 40.42 | 39.70 | 40.24 | -0.149% | 547,317 | +5.517% |
| 2026-07-30 | 41.73 | 41.90 | 40.14 | 40.30 | -3.311% | 418,800 | +5.360% |
| 2026-07-29 | 42.10 | 42.29 | 41.58 | 41.68 | -0.501% | 385,204 | +1.871% |
| 2026-07-28 | 42.09 | 42.46 | 41.83 | 41.89 | -0.119% | 436,170 | +1.361% |
| 2026-07-27 | 42.08 | 42.24 | 41.69 | 41.94 | -0.569% | 375,399 | +1.240% |
| 2026-07-24 | 41.85 | 42.40 | 41.85 | 42.18 | +0.982% | 424,659 | +0.664% |
| 2026-07-23 | 41.81 | 42.58 | 41.72 | 41.77 | -1.113% | 712,684 | +1.652% |
| 2026-07-22 | 42.81 | 42.91 | 42.11 | 42.24 | -1.331% | 402,515 | +0.521% |
| 2026-07-21 | 41.71 | 43.00 | 41.71 | 42.81 | +2.123% | 541,948 | -0.818% |
| 2026-07-20 | 41.77 | 42.01 | 41.20 | 41.92 | +0.407% | 504,748 | +1.288% |
| 2026-07-17 | 41.88 | 42.74 | 41.41 | 41.75 | +0.192% | 635,534 | +1.701% |
| 2026-07-16 | 40.07 | 41.76 | 40.07 | 41.67 | +4.019% | 1,186,791 | +1.896% |
| 2026-07-15 | 40.09 | 40.62 | 39.99 | 40.06 | +0.075% | 1,398,190 | +5.991% |
| 2026-07-14 | 39.67 | 40.14 | 39.67 | 40.03 | +0.907% | 898,479 | +6.070% |
| 2026-07-13 | 39.14 | 39.73 | 39.05 | 39.67 | +2.084% | 620,999 | +7.033% |
| 2026-07-10 | 39.36 | 39.36 | 38.72 | 38.86 | -0.715% | 481,320 | +9.264% |
| 2026-07-09 | 39.28 | 39.46 | 39.09 | 39.14 | +0.179% | 607,638 | +8.482% |
| 2026-07-08 | 39.22 | 39.48 | 39.01 | 39.07 | -0.408% | 485,928 | +8.677% |
| 2026-07-07 | 39.06 | 39.73 | 38.90 | 39.23 | +1.186% | 397,207 | +8.233% |
| 2026-07-06 | 39.08 | 39.28 | 38.72 | 38.77 | -1.298% | 379,855 | +9.518% |
| 2026-07-02 | 38.91 | 39.36 | 38.84 | 39.28 | +1.107% | 342,943 | +8.096% |
| 2026-07-01 | 38.73 | 38.99 | 38.58 | 38.85 | +1.040% | 459,463 | +9.292% |
| 2026-06-30 | 38.10 | 38.94 | 38.10 | 38.45 | -0.078% | 373,196 | +10.429% |
| 2026-06-29 | 38.45 | 38.63 | 37.89 | 38.48 | +0.052% | 506,238 | +10.343% |
| 2026-06-26 | 38.45 | 38.90 | 38.36 | 38.46 | +0.026% | 1,749,284 | +10.400% |
| 2026-06-25 | 38.15 | 38.46 | 37.79 | 38.45 | +0.998% | 356,594 | +10.429% |
| 2026-06-24 | 37.48 | 38.34 | 37.48 | 38.07 | +2.201% | 486,941 | +11.531% |
| 2026-06-23 | 36.75 | 37.32 | 36.75 | 37.25 | +2.027% | 500,970 | +13.987% |
| 2026-06-22 | 36.03 | 36.73 | 36.00 | 36.51 | +0.385% | 464,982 | +16.297% |
| 2026-06-18 | 36.29 | 36.44 | 36.03 | 36.37 | +0.860% | 1,381,767 | +16.745% |
| 2026-06-17 | 36.69 | 36.98 | 35.88 | 36.06 | -2.223% | 473,570 | +17.748% |
| 2026-06-16 | 36.77 | 37.09 | 36.57 | 36.88 | +0.683% | 547,906 | +15.130% |
| 2026-06-15 | 36.79 | 36.80 | 36.27 | 36.63 | -0.543% | 607,991 | +15.916% |
| 2026-06-12 | 37.01 | 37.25 | 36.64 | 36.83 | +0.027% | 432,303 | +15.286% |
| 2026-06-11 | 37.47 | 37.78 | 36.82 | 36.82 | -1.393% | 577,838 | +15.318% |
| 2026-06-10 | 37.03 | 37.62 | 36.88 | 37.34 | +1.994% | 497,744 | +13.712% |
| 2026-06-09 | 35.74 | 36.84 | 35.74 | 36.61 | +2.750% | 771,750 | +15.979% |
| 2026-06-08 | 35.77 | 36.20 | 35.50 | 35.63 | -1.165% | 640,203 | +19.169% |
| 2026-06-05 | 34.90 | 36.49 | 34.90 | 36.05 | +3.414% | 704,104 | +17.781% |
| 2026-06-04 | 35.41 | 35.68 | 34.52 | 34.86 | -0.570% | 497,670 | +21.801% |
| 2026-06-03 | 36.05 | 36.18 | 34.93 | 35.06 | -2.449% | 500,972 | +21.107% |
| 2026-06-02 | 36.44 | 36.48 | 35.88 | 35.94 | -0.828% | 491,879 | +18.141% |
| 2026-06-01 | 37.30 | 37.44 | 36.15 | 36.24 | -3.128% | 647,818 | +17.163% |
| 2026-05-29 | 37.79 | 37.83 | 37.23 | 37.41 | -1.084% | 646,850 | +13.499% |
| 2026-05-28 | 38.37 | 38.53 | 37.58 | 37.82 | -1.459% | 416,603 | +12.269% |
| 2026-05-27 | 38.83 | 38.90 | 38.37 | 38.38 | -0.980% | 280,143 | +10.631% |
| 2026-05-26 | 38.59 | 38.84 | 38.43 | 38.76 | +0.728% | 412,921 | +9.546% |
| 2026-05-22 | 38.62 | 38.69 | 38.11 | 38.48 | -0.414% | 343,663 | +10.343% |
| 2026-05-21 | 38.74 | 38.74 | 38.14 | 38.64 | -0.923% | 615,747 | +9.886% |
| 2026-05-20 | 38.68 | 39.07 | 38.58 | 39.00 | +1.010% | 429,261 | +8.872% |
| 2026-05-19 | 38.40 | 38.77 | 38.18 | 38.61 | +0.468% | 283,172 | +9.972% |
| 2026-05-18 | 38.08 | 38.56 | 37.98 | 38.43 | +1.372% | 310,059 | +10.487% |
| 2026-05-15 | 38.34 | 38.34 | 37.86 | 37.91 | -1.096% | 352,422 | +12.002% |
| 2026-05-14 | 38.92 | 38.95 | 38.31 | 38.33 | -0.777% | 273,891 | +10.775% |
| 2026-05-13 | 38.52 | 38.81 | 38.28 | 38.63 | +0.130% | 396,957 | +9.915% |
| 2026-05-12 | 38.46 | 38.73 | 38.00 | 38.58 | +0.312% | 567,832 | +10.057% |
| 2026-05-11 | 39.18 | 39.41 | 38.44 | 38.46 | -1.687% | 431,954 | +10.400% |
| 2026-05-08 | 38.75 | 39.47 | 38.73 | 39.12 | +1.295% | 491,666 | +8.538% |
| 2026-05-07 | 38.55 | 38.71 | 37.78 | 38.62 | +0.390% | 470,075 | +9.943% |
| 2026-05-06 | 38.23 | 38.82 | 38.23 | 38.47 | +0.707% | 278,628 | +10.372% |
| 2026-05-05 | 38.27 | 38.47 | 37.82 | 38.20 | -0.078% | 298,794 | +11.152% |
| 2026-05-04 | 38.25 | 38.73 | 38.13 | 38.23 | -0.701% | 262,564 | +11.065% |
| 2026-05-01 | 38.29 | 38.67 | 38.18 | 38.50 | +0.733% | 288,000 | +10.286% |
| 2026-04-30 | 38.29 | 38.49 | 37.90 | 38.22 | -0.052% | 372,128 | +11.094% |
| 2026-04-29 | 38.31 | 38.65 | 38.08 | 38.24 | -0.494% | 305,599 | +11.036% |
| 2026-04-28 | 38.73 | 38.76 | 38.21 | 38.43 | +0.052% | 301,717 | +10.487% |
| 2026-04-27 | 38.34 | 38.84 | 38.32 | 38.41 | +0.445% | 293,812 | +10.544% |
| 2026-04-24 | 37.83 | 38.33 | 37.78 | 38.24 | +0.844% | 242,350 | +11.036% |
| 2026-04-23 | 37.73 | 38.05 | 37.71 | 37.92 | +1.417% | 260,320 | +11.973% |
| 2026-04-22 | 38.52 | 38.58 | 37.25 | 37.39 | -3.385% | 411,034 | +13.560% |
| 2026-04-21 | 39.06 | 39.28 | 38.43 | 38.70 | -0.947% | 306,187 | +9.716% |
| 2026-04-20 | 39.90 | 39.98 | 38.96 | 39.07 | -1.809% | 395,894 | +8.677% |
| 2026-04-17 | 39.88 | 40.11 | 39.60 | 39.79 | -0.100% | 653,428 | +6.710% |
| 2026-04-16 | 39.46 | 39.95 | 39.46 | 39.83 | +0.581% | 346,388 | +6.603% |
| 2026-04-15 | 39.11 | 39.64 | 39.01 | 39.60 | +0.584% | 215,331 | +7.222% |
| 2026-04-14 | 39.01 | 39.43 | 38.84 | 39.37 | +0.204% | 209,156 | +7.849% |
| 2026-04-13 | 39.94 | 39.98 | 38.90 | 39.29 | -1.627% | 351,977 | +8.068% |
| 2026-04-10 | 39.67 | 40.12 | 39.46 | 39.94 | +0.986% | 312,567 | +6.309% |
| 2026-04-09 | 39.06 | 39.92 | 39.01 | 39.55 | +1.306% | 305,046 | +7.358% |
| 2026-04-08 | 38.70 | 39.20 | 38.70 | 39.04 | +0.567% | 394,214 | +8.760% |
| 2026-04-07 | 38.22 | 38.86 | 38.20 | 38.82 | +1.863% | 319,121 | +9.377% |
| 2026-04-06 | 38.19 | 38.45 | 38.05 | 38.11 | -0.781% | 250,896 | +11.414% |
| 2026-04-02 | 37.75 | 38.41 | 37.70 | 38.41 | +2.290% | 344,695 | +10.544% |
| 2026-04-01 | 37.16 | 37.69 | 37.01 | 37.55 | +1.050% | 283,377 | +13.076% |
| 2026-03-31 | 37.71 | 37.91 | 37.00 | 37.16 | -0.429% | 392,129 | +14.263% |
| 2026-03-30 | 37.58 | 37.69 | 37.19 | 37.32 | +0.215% | 434,482 | +13.773% |
| 2026-03-27 | 37.20 | 37.66 | 37.06 | 37.24 | +0.215% | 333,475 | +14.017% |
| 2026-03-26 | 37.22 | 37.58 | 37.03 | 37.16 | -0.242% | 387,581 | +14.263% |
| 2026-03-25 | 37.61 | 37.82 | 37.13 | 37.25 | -0.268% | 386,366 | +13.987% |
| 2026-03-24 | 36.63 | 37.45 | 36.22 | 37.35 | +1.799% | 541,521 | +13.681% |
| 2026-03-23 | 36.69 | 37.29 | 36.37 | 36.69 | +0.411% | 565,771 | +15.726% |
| 2026-03-20 | 38.50 | 38.50 | 36.46 | 36.54 | -4.794% | 1,036,901 | +16.201% |
| 2026-03-19 | 38.58 | 38.92 | 38.17 | 38.38 | -0.955% | 337,549 | +10.631% |
| 2026-03-18 | 38.70 | 39.07 | 38.41 | 38.75 | -0.052% | 401,975 | +9.574% |
| 2026-03-17 | 39.16 | 39.21 | 38.60 | 38.77 | -0.564% | 380,480 | +9.518% |
| 2026-03-16 | 39.31 | 39.52 | 38.97 | 38.99 | -0.281% | 339,336 | +8.900% |
| 2026-03-13 | 39.33 | 39.55 | 38.96 | 39.10 | +0.179% | 371,209 | +8.593% |
| 2026-03-12 | 38.66 | 39.28 | 38.46 | 39.03 | +0.723% | 230,858 | +8.788% |
| 2026-03-11 | 38.75 | 39.15 | 38.18 | 38.75 | -0.232% | 228,227 | +9.574% |
| 2026-03-10 | 38.57 | 39.23 | 38.34 | 38.84 | +0.181% | 251,166 | +9.320% |
| 2026-03-09 | 38.34 | 38.97 | 37.90 | 38.77 | +0.964% | 507,209 | +9.518% |
| 2026-03-06 | 38.00 | 38.43 | 37.68 | 38.40 | +0.629% | 314,992 | +10.573% |
| 2026-03-05 | 38.33 | 38.51 | 37.86 | 38.16 | -1.166% | 377,623 | +11.268% |
| 2026-03-04 | 39.37 | 39.45 | 38.58 | 38.61 | -2.204% | 360,671 | +9.972% |
| 2026-03-03 | 39.87 | 39.93 | 39.30 | 39.48 | -1.325% | 455,246 | +7.548% |
| 2026-03-02 | 39.67 | 40.12 | 38.97 | 40.01 | +0.832% | 453,467 | +6.123% |
| 2026-02-27 | 40.27 | 40.80 | 39.62 | 39.68 | -1.685% | 775,923 | +7.006% |
| 2026-02-26 | 39.77 | 40.54 | 39.41 | 40.36 | +1.919% | 810,185 | +5.203% |
| 2026-02-25 | 38.64 | 39.78 | 38.48 | 39.60 | +1.408% | 525,350 | +7.222% |
| 2026-02-24 | 39.26 | 39.27 | 38.71 | 39.05 | -0.357% | 350,615 | +8.732% |
| 2026-02-23 | 38.98 | 39.66 | 38.98 | 39.19 | +0.694% | 312,901 | +8.344% |
| 2026-02-20 | 38.98 | 39.09 | 38.56 | 38.92 | 0.000% | 232,088 | +9.096% |
| 2026-02-19 | 39.07 | 39.53 | 38.84 | 38.92 | -0.231% | 332,749 | +9.096% |
| 2026-02-18 | 39.86 | 39.95 | 38.92 | 39.01 | -2.231% | 362,807 | +8.844% |
| 2026-02-17 | 39.55 | 39.90 | 39.35 | 39.90 | +1.295% | 328,729 | +6.416% |
| 2026-02-13 | 39.37 | 39.74 | 39.11 | 39.39 | +0.664% | 313,132 | +7.794% |
| 2026-02-12 | 39.47 | 40.05 | 39.09 | 39.13 | -0.710% | 493,332 | +8.510% |
| 2026-02-11 | 37.99 | 39.44 | 37.64 | 39.41 | +3.656% | 530,461 | +7.739% |
| 2026-02-10 | 37.17 | 38.35 | 37.15 | 38.02 | +1.985% | 394,052 | +11.678% |
| 2026-02-09 | 37.27 | 37.50 | 36.82 | 37.28 | -0.294% | 192,768 | +13.895% |
| 2026-02-06 | 37.76 | 38.08 | 37.23 | 37.39 | -0.901% | 420,152 | +13.560% |
| 2026-02-05 | 36.87 | 38.18 | 36.74 | 37.73 | +2.863% | 590,083 | +12.536% |
| 2026-02-04 | 36.55 | 37.18 | 36.33 | 36.68 | +1.047% | 487,039 | +15.758% |
| 2026-02-03 | 36.12 | 36.42 | 35.71 | 36.30 | +0.443% | 486,706 | +16.970% |
| 2026-02-02 | 36.50 | 36.65 | 36.11 | 36.14 | -0.905% | 311,727 | +17.488% |
| 2026-01-30 | 36.10 | 36.65 | 35.78 | 36.47 | +0.802% | 647,698 | +16.424% |
| 2026-01-29 | 35.41 | 36.33 | 35.38 | 36.18 | +2.638% | 342,657 | +17.358% |
| 2026-01-28 | 35.88 | 36.11 | 35.25 | 35.25 | -2.083% | 374,909 | +20.454% |
| 2026-01-27 | 36.22 | 36.52 | 35.72 | 36.00 | -0.854% | 403,232 | +17.944% |
| 2026-01-26 | 36.79 | 36.88 | 36.20 | 36.31 | -0.575% | 269,993 | +16.937% |
| 2026-01-23 | 36.57 | 36.83 | 36.11 | 36.52 | -0.219% | 314,908 | +16.265% |
| 2026-01-22 | 37.55 | 37.68 | 36.53 | 36.60 | -3.277% | 548,662 | +16.011% |
| 2026-01-21 | 37.59 | 37.95 | 37.32 | 37.84 | +0.934% | 559,556 | +12.209% |
| 2026-01-20 | 36.63 | 37.70 | 36.63 | 37.49 | +1.544% | 684,785 | +13.257% |
| 2026-01-16 | 36.35 | 37.00 | 36.03 | 36.92 | +1.540% | 640,038 | +15.005% |
| 2026-01-15 | 35.83 | 36.39 | 35.82 | 36.36 | +1.479% | 401,955 | +16.777% |
| 2026-01-14 | 35.79 | 35.95 | 35.35 | 35.83 | +0.308% | 351,543 | +18.504% |
| 2026-01-13 | 35.57 | 35.98 | 35.22 | 35.72 | +0.450% | 331,134 | +18.869% |
| 2026-01-12 | 35.52 | 35.67 | 35.35 | 35.56 | +0.225% | 352,415 | +19.404% |
| 2026-01-09 | 35.60 | 35.85 | 35.40 | 35.48 | -0.365% | 310,357 | +19.673% |
| 2026-01-08 | 35.70 | 35.94 | 35.45 | 35.61 | -0.252% | 432,512 | +19.236% |
| 2026-01-07 | 35.50 | 35.81 | 35.46 | 35.70 | +0.819% | 425,866 | +18.936% |
| 2026-01-06 | 34.88 | 35.43 | 34.75 | 35.41 | +1.171% | 560,042 | +19.910% |
| 2026-01-05 | 34.70 | 35.24 | 34.20 | 35.00 | +1.010% | 495,639 | +21.314% |
| 2026-01-02 | 34.30 | 34.72 | 33.86 | 34.65 | +0.785% | 451,344 | +22.540% |
| 2025-12-31 | 34.66 | 34.69 | 34.28 | 34.38 | -0.722% | 330,240 | +23.502% |
| 2025-12-30 | 34.50 | 34.69 | 34.41 | 34.63 | +0.203% | 380,533 | +22.610% |
| 2025-12-29 | 34.34 | 34.56 | 34.10 | 34.56 | +1.141% | 379,167 | +22.859% |
| 2025-12-26 | 34.33 | 34.46 | 34.14 | 34.17 | -0.234% | 283,755 | +24.261% |
| 2025-12-24 | 33.94 | 34.29 | 33.94 | 34.25 | +0.617% | 178,415 | +23.971% |
| 2025-12-23 | 33.91 | 34.22 | 33.64 | 34.04 | -0.176% | 311,460 | +24.736% |
| 2025-12-22 | 34.11 | 34.25 | 33.89 | 34.10 | -0.292% | 376,885 | +24.516% |
| 2025-12-19 | 34.09 | 34.31 | 34.09 | 34.20 | -0.495% | 934,879 | +24.152% |
| 2025-12-18 | 34.51 | 34.70 | 34.16 | 34.37 | -0.377% | 325,233 | +23.538% |
| 2025-12-17 | 34.50 | 34.66 | 34.33 | 34.50 | +0.262% | 339,004 | +23.072% |
| 2025-12-16 | 35.02 | 35.28 | 34.39 | 34.41 | -1.630% | 375,699 | +23.394% |
| 2025-12-15 | 34.82 | 35.12 | 34.80 | 34.98 | +0.836% | 424,938 | +21.384% |
| 2025-12-12 | 34.45 | 34.92 | 34.45 | 34.69 | +0.931% | 497,677 | +22.398% |
| 2025-12-11 | 34.91 | 35.14 | 34.27 | 34.37 | -1.321% | 422,572 | +23.538% |
| 2025-12-10 | 35.15 | 35.38 | 34.77 | 34.83 | -0.797% | 411,859 | +21.906% |
| 2025-12-09 | 35.33 | 35.68 | 35.09 | 35.11 | -0.085% | 234,578 | +20.934% |
| 2025-12-08 | 35.18 | 35.43 | 35.00 | 35.14 | -0.114% | 245,822 | +20.831% |
| 2025-12-05 | 35.31 | 35.48 | 35.04 | 35.18 | -0.706% | 266,466 | +20.694% |
| 2025-12-04 | 35.55 | 35.81 | 35.37 | 35.43 | -0.589% | 315,930 | +19.842% |
| 2025-12-03 | 36.02 | 36.02 | 35.42 | 35.64 | -0.669% | 343,331 | +19.136% |
| 2025-12-02 | 36.05 | 36.36 | 35.64 | 35.88 | -0.416% | 403,282 | +18.339% |
| 2025-12-01 | 36.24 | 36.46 | 35.93 | 36.03 | -1.261% | 338,048 | +17.846% |
| 2025-11-28 | 36.66 | 36.75 | 36.25 | 36.49 | -0.273% | 234,153 | +16.361% |
| 2025-11-26 | 36.48 | 36.92 | 36.48 | 36.59 | +0.247% | 575,312 | +16.043% |
| 2025-11-25 | 36.13 | 36.81 | 35.95 | 36.50 | +1.502% | 678,376 | +16.329% |
| 2025-11-24 | 36.00 | 36.33 | 35.75 | 35.96 | -0.028% | 415,559 | +18.076% |
| 2025-11-21 | 35.76 | 36.18 | 35.50 | 35.97 | +0.644% | 518,484 | +18.043% |
| 2025-11-20 | 35.77 | 35.96 | 35.53 | 35.74 | -0.223% | 447,681 | +18.802% |
| 2025-11-19 | 36.25 | 36.55 | 35.73 | 35.82 | -1.755% | 609,504 | +18.537% |
| 2025-11-18 | 36.19 | 36.62 | 35.98 | 36.46 | +1.081% | 364,001 | +16.456% |
| 2025-11-17 | 36.15 | 36.45 | 35.97 | 36.07 | 0.000% | 285,637 | +17.716% |
| 2025-11-14 | 35.92 | 36.17 | 35.55 | 36.07 | +0.698% | 432,883 | +17.716% |
| 2025-11-13 | 35.62 | 35.92 | 35.54 | 35.82 | +0.308% | 340,037 | +18.537% |
| 2025-11-12 | 36.02 | 36.14 | 35.71 | 35.71 | -1.272% | 388,662 | +18.902% |
| 2025-11-11 | 36.50 | 36.50 | 36.11 | 36.17 | -0.303% | 287,087 | +17.390% |
| 2025-11-10 | 36.06 | 36.41 | 35.64 | 36.28 | +1.115% | 471,127 | +17.034% |
| 2025-11-07 | 35.65 | 36.02 | 35.48 | 35.88 | +1.014% | 434,801 | +18.339% |
| 2025-11-06 | 35.49 | 35.68 | 34.94 | 35.52 | -0.169% | 388,248 | +19.538% |
| 2025-11-05 | 35.74 | 36.45 | 35.36 | 35.58 | 0.000% | 518,426 | +19.337% |
| 2025-11-04 | 35.74 | 35.94 | 35.22 | 35.58 | +0.537% | 462,348 | +19.337% |
| 2025-11-03 | 34.96 | 35.79 | 34.80 | 35.39 | +0.884% | 499,609 | +19.977% |
| 2025-10-31 | 34.98 | 35.54 | 34.66 | 35.08 | -0.114% | 408,567 | +21.038% |
| 2025-10-30 | 34.65 | 35.12 | 34.53 | 35.12 | +1.415% | 349,008 | +20.900% |
| 2025-10-29 | 35.04 | 35.33 | 34.45 | 34.63 | -1.591% | 380,111 | +22.610% |
| 2025-10-28 | 35.40 | 35.56 | 34.92 | 35.19 | -1.179% | 345,938 | +20.659% |
| 2025-10-27 | 35.44 | 35.72 | 35.37 | 35.61 | +0.764% | 420,210 | +19.236% |
| 2025-10-24 | 35.20 | 35.52 | 35.17 | 35.34 | +0.398% | 291,520 | +20.147% |
| 2025-10-23 | 35.37 | 35.37 | 35.04 | 35.20 | -0.452% | 349,963 | +20.625% |
| 2025-10-22 | 35.25 | 35.62 | 35.21 | 35.36 | +0.827% | 316,093 | +20.079% |
| 2025-10-21 | 35.54 | 35.59 | 34.92 | 35.07 | -1.295% | 288,504 | +21.072% |
| 2025-10-20 | 35.31 | 35.54 | 35.14 | 35.53 | +0.880% | 269,670 | +19.505% |
| 2025-10-17 | 34.65 | 35.24 | 34.65 | 35.22 | +1.733% | 384,097 | +20.557% |
| 2025-10-16 | 34.73 | 34.96 | 34.53 | 34.62 | -0.144% | 267,748 | +22.646% |
| 2025-10-15 | 34.32 | 34.70 | 34.24 | 34.67 | +1.345% | 291,794 | +22.469% |
| 2025-10-14 | 33.86 | 34.59 | 33.86 | 34.21 | +0.677% | 336,890 | +24.116% |
| 2025-10-13 | 34.20 | 34.63 | 33.77 | 33.98 | -0.875% | 337,930 | +24.956% |
| 2025-10-10 | 34.43 | 34.65 | 34.16 | 34.28 | -0.175% | 373,142 | +23.862% |
| 2025-10-09 | 34.62 | 34.76 | 34.30 | 34.34 | -0.665% | 264,066 | +23.646% |
| 2025-10-08 | 34.92 | 34.97 | 34.34 | 34.57 | -1.002% | 378,168 | +22.823% |
| 2025-10-07 | 35.00 | 35.04 | 34.48 | 34.92 | -0.399% | 366,891 | +21.592% |
| 2025-10-06 | 35.90 | 36.15 | 35.04 | 35.06 | -2.611% | 336,030 | +21.107% |
| 2025-10-03 | 36.50 | 36.79 | 36.00 | 36.00 | -1.235% | 295,810 | +17.944% |
| 2025-10-02 | 36.96 | 37.04 | 36.27 | 36.45 | -1.566% | 262,807 | +16.488% |
| 2025-10-01 | 36.84 | 37.25 | 36.84 | 37.03 | +0.461% | 402,831 | +14.664% |
| 2025-09-30 | 36.34 | 37.05 | 36.21 | 36.86 | +1.515% | 586,465 | +15.193% |
| 2025-09-29 | 36.49 | 36.76 | 36.25 | 36.31 | -0.819% | 401,456 | +16.937% |
| 2025-09-26 | 36.42 | 36.66 | 36.15 | 36.61 | +0.854% | 612,989 | +15.979% |
| 2025-09-25 | 36.13 | 36.63 | 36.07 | 36.30 | +0.610% | 543,159 | +16.970% |
| 2025-09-24 | 35.72 | 36.25 | 35.62 | 36.08 | +1.777% | 725,083 | +17.683% |
| 2025-09-23 | 35.16 | 35.57 | 35.12 | 35.45 | +0.853% | 433,339 | +19.774% |
| 2025-09-22 | 35.50 | 35.52 | 35.10 | 35.15 | -1.843% | 568,541 | +20.797% |
| 2025-09-19 | 35.41 | 35.83 | 35.34 | 35.81 | -0.112% | 783,234 | +18.570% |
| 2025-09-18 | 35.50 | 36.05 | 35.43 | 35.85 | +0.872% | 250,706 | +18.438% |
| 2025-09-17 | 35.70 | 35.98 | 35.45 | 35.54 | -0.084% | 306,350 | +19.471% |
| 2025-09-16 | 36.25 | 36.47 | 35.51 | 35.57 | -1.876% | 366,274 | +19.370% |
| 2025-09-15 | 36.30 | 36.41 | 36.08 | 36.25 | +0.083% | 251,486 | +17.131% |
| 2025-09-12 | 36.58 | 36.67 | 36.21 | 36.22 | -0.849% | 257,493 | +17.228% |
| 2025-09-11 | 36.61 | 36.68 | 36.28 | 36.53 | -0.055% | 269,037 | +16.233% |
| 2025-09-10 | 36.41 | 36.58 | 36.35 | 36.55 | -0.027% | 212,933 | +16.170% |
| 2025-09-09 | 36.61 | 36.84 | 36.29 | 36.56 | -0.137% | 221,265 | +16.138% |
| 2025-09-08 | 36.35 | 36.66 | 36.35 | 36.61 | -0.027% | 221,170 | +15.979% |
| 2025-09-05 | 36.54 | 36.69 | 36.32 | 36.62 | +0.632% | 301,465 | +15.948% |
| 2025-09-04 | 36.44 | 36.48 | 36.03 | 36.39 | +0.469% | 197,079 | +16.680% |
| 2025-09-03 | 36.13 | 36.50 | 36.11 | 36.22 | -0.303% | 266,282 | +17.228% |
| 2025-09-02 | 36.45 | 36.63 | 36.14 | 36.33 | -0.466% | 343,580 | +16.873% |
| 2025-08-29 | 36.47 | 36.66 | 36.31 | 36.50 | +0.082% | 272,747 | +16.329% |
| 2025-08-28 | 36.40 | 36.48 | 36.08 | 36.47 | +0.027% | 282,277 | +16.424% |
| 2025-08-27 | 36.18 | 36.53 | 36.14 | 36.46 | +1.025% | 381,665 | +16.456% |
| 2025-08-26 | 35.89 | 36.26 | 35.81 | 36.09 | +0.306% | 293,251 | +17.650% |
| 2025-08-25 | 36.76 | 36.95 | 35.88 | 35.98 | -2.228% | 362,889 | +18.010% |
| 2025-08-22 | 36.66 | 37.19 | 36.57 | 36.80 | +0.739% | 478,015 | +15.380% |
| 2025-08-21 | 36.05 | 36.65 | 35.93 | 36.53 | +0.745% | 494,202 | +16.233% |
| 2025-08-20 | 36.00 | 36.40 | 35.75 | 36.26 | +0.918% | 509,368 | +17.099% |
| 2025-08-19 | 35.53 | 36.00 | 35.53 | 35.93 | +1.183% | 270,637 | +18.174% |
| 2025-08-18 | 35.62 | 35.81 | 35.44 | 35.51 | -0.028% | 244,033 | +19.572% |
| 2025-08-15 | 35.50 | 35.58 | 35.30 | 35.52 | +0.056% | 262,555 | +19.538% |
| 2025-08-14 | 35.66 | 35.76 | 35.41 | 35.50 | -0.893% | 412,214 | +19.606% |
| 2025-08-13 | 36.05 | 36.11 | 35.34 | 35.82 | -0.583% | 362,710 | +18.537% |
| 2025-08-12 | 35.88 | 36.14 | 35.62 | 36.03 | +0.614% | 460,371 | +17.846% |
| 2025-08-11 | 35.88 | 36.08 | 35.68 | 35.81 | -0.056% | 311,552 | +18.570% |
| 2025-08-08 | 35.33 | 35.85 | 35.31 | 35.83 | +1.473% | 276,690 | +18.504% |
| 2025-08-07 | 35.42 | 35.60 | 35.06 | 35.31 | +0.455% | 370,574 | +20.249% |
| 2025-08-06 | 35.41 | 36.00 | 35.09 | 35.15 | 0.000% | 445,028 | +20.797% |
| 2025-08-05 | 34.33 | 35.79 | 34.19 | 35.15 | +1.180% | 682,020 | +20.797% |
| 2025-08-04 | 34.32 | 34.82 | 34.27 | 34.74 | +1.312% | 391,507 | +22.222% |
| 2025-08-01 | 34.56 | 34.56 | 33.89 | 34.29 | +0.734% | 431,306 | +23.826% |
| 2025-07-31 | 34.00 | 34.50 | 33.95 | 34.04 | -0.410% | 475,427 | +24.736% |
| 2025-07-30 | 34.60 | 34.83 | 33.98 | 34.18 | -1.470% | 314,066 | +24.225% |
| 2025-07-29 | 34.57 | 34.78 | 34.16 | 34.69 | +0.960% | 442,485 | +22.398% |
| 2025-07-28 | 35.47 | 35.59 | 34.34 | 34.36 | -3.102% | 491,588 | +23.574% |
| 2025-07-25 | 35.55 | 35.74 | 35.28 | 35.46 | -0.253% | 227,450 | +19.741% |
| 2025-07-24 | 35.34 | 35.71 | 35.20 | 35.55 | +0.084% | 219,404 | +19.437% |
| 2025-07-23 | 35.25 | 35.56 | 35.13 | 35.52 | +0.226% | 284,728 | +19.538% |
| 2025-07-22 | 35.11 | 35.58 | 35.01 | 35.44 | +0.854% | 387,689 | +19.808% |
| 2025-07-21 | 35.15 | 35.34 | 35.00 | 35.14 | +0.343% | 396,877 | +20.831% |
| 2025-07-18 | 34.95 | 35.23 | 34.73 | 35.02 | +0.488% | 400,353 | +21.245% |
| 2025-07-17 | 35.17 | 35.44 | 34.85 | 34.85 | -1.247% | 438,330 | +21.836% |
| 2025-07-16 | 35.34 | 35.64 | 35.27 | 35.29 | +0.113% | 509,849 | +20.317% |
| 2025-07-15 | 35.62 | 35.84 | 35.01 | 35.25 | -1.177% | 413,905 | +20.454% |
| 2025-07-14 | 35.42 | 35.82 | 35.27 | 35.67 | +1.020% | 292,372 | +19.036% |
| 2025-07-11 | 34.83 | 35.39 | 34.75 | 35.31 | +1.030% | 514,613 | +20.249% |
| 2025-07-10 | 35.41 | 35.63 | 34.80 | 34.95 | -1.853% | 712,780 | +21.488% |
| 2025-07-09 | 35.43 | 35.81 | 35.29 | 35.61 | +0.993% | 328,409 | +19.236% |
| 2025-07-08 | 35.10 | 35.42 | 34.90 | 35.26 | +0.170% | 325,690 | +20.420% |
| 2025-07-07 | 35.38 | 35.66 | 35.10 | 35.20 | -0.368% | 354,166 | +20.625% |
| 2025-07-03 | 35.21 | 35.49 | 35.16 | 35.33 | +0.369% | 167,208 | +20.181% |
| 2025-07-02 | 34.60 | 35.20 | 34.47 | 35.20 | +1.499% | 344,511 | +20.625% |
| 2025-07-01 | 34.87 | 35.14 | 34.55 | 34.68 | +0.202% | 346,289 | +22.434% |
| 2025-06-30 | 34.55 | 34.68 | 34.20 | 34.61 | +0.290% | 355,707 | +22.681% |
| 2025-06-27 | 34.88 | 34.98 | 34.44 | 34.51 | -0.890% | 458,765 | +23.037% |
| 2025-06-26 | 34.75 | 35.09 | 34.48 | 34.82 | +0.665% | 285,824 | +21.941% |
| 2025-06-25 | 35.05 | 35.16 | 34.58 | 34.59 | -1.677% | 374,118 | +22.752% |
| 2025-06-24 | 35.58 | 35.58 | 35.14 | 35.18 | -0.678% | 368,513 | +20.694% |
| 2025-06-23 | 35.00 | 35.46 | 34.98 | 35.42 | +1.287% | 293,312 | +19.876% |
| 2025-06-20 | 35.21 | 35.42 | 34.78 | 34.97 | -1.019% | 454,350 | +21.418% |
| 2025-06-18 | 35.11 | 35.44 | 34.88 | 35.33 | +0.741% | 319,545 | +20.181% |
| 2025-06-17 | 34.75 | 35.20 | 34.62 | 35.07 | +0.921% | 257,013 | +21.072% |
| 2025-06-16 | 35.16 | 35.50 | 34.65 | 34.75 | -0.997% | 325,373 | +22.187% |
| 2025-06-13 | 35.59 | 35.64 | 34.95 | 35.10 | -1.321% | 245,397 | +20.969% |
| 2025-06-12 | 35.47 | 35.76 | 35.34 | 35.57 | +0.113% | 328,095 | +19.370% |
| 2025-06-11 | 35.31 | 35.66 | 35.22 | 35.53 | +0.766% | 409,059 | +19.505% |
| 2025-06-10 | 35.09 | 35.34 | 34.88 | 35.26 | +0.772% | 347,263 | +20.420% |
| 2025-06-09 | 34.85 | 35.12 | 34.53 | 34.99 | +0.172% | 249,594 | +21.349% |
| 2025-06-06 | 34.99 | 35.22 | 34.84 | 34.93 | +0.258% | 215,992 | +21.557% |
| 2025-06-05 | 34.89 | 34.99 | 34.55 | 34.84 | -0.143% | 253,165 | +21.871% |
| 2025-06-04 | 34.95 | 35.33 | 34.85 | 34.89 | -0.513% | 234,172 | +21.697% |
| 2025-06-03 | 35.34 | 35.60 | 34.81 | 35.07 | -0.567% | 248,827 | +21.072% |
| 2025-06-02 | 35.25 | 35.75 | 35.13 | 35.27 | -0.339% | 374,273 | +20.386% |
| 2025-05-30 | 35.29 | 35.72 | 35.22 | 35.39 | +0.057% | 325,374 | +19.977% |
| 2025-05-29 | 35.10 | 35.57 | 35.10 | 35.37 | +0.483% | 254,739 | +20.045% |
| 2025-05-28 | 35.67 | 35.68 | 34.97 | 35.20 | -1.318% | 256,718 | +20.625% |
| 2025-05-27 | 35.45 | 35.86 | 35.31 | 35.67 | +1.105% | 387,919 | +19.036% |
| 2025-05-23 | 34.85 | 35.38 | 34.78 | 35.28 | +1.234% | 334,097 | +20.351% |
| 2025-05-22 | 35.19 | 35.37 | 34.76 | 34.85 | -1.387% | 306,082 | +21.836% |
| 2025-05-21 | 35.78 | 35.92 | 35.15 | 35.34 | -1.669% | 266,604 | +20.147% |
| 2025-05-20 | 36.08 | 36.20 | 35.90 | 35.94 | -0.553% | 244,502 | +18.141% |
| 2025-05-19 | 35.97 | 36.14 | 35.84 | 36.14 | +0.417% | 342,281 | +17.488% |
| 2025-05-16 | 35.49 | 36.00 | 35.49 | 35.99 | +1.495% | 279,983 | +17.977% |
| 2025-05-15 | 35.28 | 35.70 | 35.26 | 35.46 | +1.199% | 385,567 | +19.741% |
| 2025-05-14 | 35.36 | 35.42 | 34.75 | 35.04 | -1.462% | 332,721 | +21.176% |
| 2025-05-13 | 35.67 | 35.76 | 35.23 | 35.56 | +0.169% | 352,943 | +19.404% |
| 2025-05-12 | 36.10 | 36.40 | 35.47 | 35.50 | -1.114% | 306,263 | +19.606% |
| 2025-05-09 | 35.77 | 36.03 | 35.42 | 35.90 | +0.223% | 247,851 | +18.273% |
| 2025-05-08 | 36.24 | 36.51 | 35.70 | 35.82 | -1.159% | 255,941 | +18.537% |
| 2025-05-07 | 35.99 | 36.98 | 35.91 | 36.24 | +1.257% | 503,310 | +17.163% |
| 2025-05-06 | 34.98 | 35.87 | 34.11 | 35.79 | +3.499% | 523,343 | +18.636% |
| 2025-05-05 | 35.38 | 35.51 | 34.58 | 34.58 | -1.901% | 582,427 | +22.788% |
| 2025-05-02 | 35.97 | 36.00 | 35.24 | 35.25 | -1.288% | 403,740 | +20.454% |
| 2025-05-01 | 35.68 | 35.99 | 35.42 | 35.71 | -0.446% | 213,958 | +18.902% |
| 2025-04-30 | 35.55 | 35.96 | 35.24 | 35.87 | +0.929% | 290,018 | +18.372% |
| 2025-04-29 | 35.32 | 35.75 | 35.30 | 35.54 | +0.169% | 296,309 | +19.471% |
| 2025-04-28 | 35.40 | 35.61 | 35.04 | 35.48 | +0.198% | 360,494 | +19.673% |
| 2025-04-25 | 35.45 | 35.55 | 34.95 | 35.41 | -0.310% | 172,512 | +19.910% |
| 2025-04-24 | 35.59 | 35.59 | 35.25 | 35.52 | 0.000% | 203,694 | +19.538% |
| 2025-04-23 | 36.04 | 36.39 | 35.41 | 35.52 | -1.607% | 303,878 | +19.538% |
| 2025-04-22 | 35.75 | 36.22 | 35.43 | 36.10 | 0.000% | 335,751 | +17.618% |