LXP/PC
LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
49.33USD0.000%(0.00)585
After-hoursOct 2, 2026 4:10:30 PM EDT
49.33USD0.000%(0.00)
LXP/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.35 | 49.44 | 49.33 | 49.33 | -0.243% | 2,751 | 0.000% |
| 2026-10-01 | 49.50 | 49.59 | 49.33 | 49.45 | -0.703% | 10,113 | -0.243% |
| 2026-09-30 | 49.33 | 49.80 | 49.33 | 49.80 | +0.830% | 5,573 | -0.944% |
| 2026-09-29 | 49.40 | 49.49 | 49.32 | 49.39 | -0.202% | 2,714 | -0.121% |
| 2026-09-28 | 49.30 | 49.80 | 49.30 | 49.49 | +0.314% | 2,934 | -0.323% |
| 2026-09-25 | 49.25 | 49.53 | 49.25 | 49.34 | +0.173% | 3,381 | -0.010% |
| 2026-09-24 | 49.25 | 49.50 | 49.25 | 49.25 | 0.000% | 5,470 | +0.162% |
| 2026-09-23 | 49.25 | 49.43 | 49.20 | 49.25 | -0.020% | 6,795 | +0.162% |
| 2026-09-22 | 50.47 | 50.47 | 49.20 | 49.26 | +0.387% | 5,877 | +0.142% |
| 2026-09-21 | 49.15 | 49.22 | 49.07 | 49.07 | -0.365% | 4,327 | +0.530% |
| 2026-09-18 | 49.26 | 49.47 | 49.15 | 49.25 | -0.253% | 6,336 | +0.162% |
| 2026-09-17 | 49.29 | 49.46 | 49.26 | 49.37 | +0.253% | 1,060 | -0.091% |
| 2026-09-16 | 49.25 | 49.31 | 49.25 | 49.25 | -0.202% | 1,488 | +0.162% |
| 2026-09-15 | 49.25 | 49.36 | 49.25 | 49.35 | +0.203% | 2,811 | -0.041% |
| 2026-09-14 | 49.25 | 49.48 | 49.25 | 49.25 | -0.101% | 552 | +0.162% |
| 2026-09-11 | 49.25 | 49.41 | 49.19 | 49.30 | 0.000% | 17,440 | +0.061% |
| 2026-09-10 | 49.24 | 49.30 | 49.24 | 49.30 | +0.122% | 2,930 | +0.061% |
| 2026-09-09 | 49.22 | 49.25 | 49.22 | 49.24 | +0.061% | 6,671 | +0.183% |
| 2026-09-08 | 49.20 | 49.45 | 49.20 | 49.21 | +0.020% | 2,948 | +0.244% |
| 2026-09-04 | 49.20 | 49.20 | 49.20 | 49.20 | -0.020% | 235 | +0.264% |
| 2026-09-03 | 49.20 | 49.28 | 49.20 | 49.21 | -0.071% | 1,874 | +0.244% |
| 2026-09-02 | 49.17 | 49.24 | 49.17 | 49.24 | +0.153% | 2,195 | +0.173% |
| 2026-09-01 | 49.17 | 49.18 | 49.15 | 49.17 | -0.041% | 7,080 | +0.325% |
| 2026-08-31 | 49.15 | 49.20 | 49.15 | 49.19 | +0.081% | 2,052 | +0.285% |
| 2026-08-28 | 49.15 | 49.16 | 49.15 | 49.15 | +0.000% | 3,946 | +0.366% |
| 2026-08-27 | 49.15 | 49.17 | 49.15 | 49.15 | +0.102% | 2,285 | +0.366% |
| 2026-08-26 | 49.00 | 49.11 | 49.00 | 49.10 | +0.153% | 1,326 | +0.468% |
| 2026-08-25 | 49.00 | 49.02 | 49.00 | 49.02 | +0.010% | 9,568 | +0.622% |
| 2026-08-24 | 48.85 | 49.02 | 48.85 | 49.02 | +0.020% | 8,761 | +0.632% |
| 2026-08-21 | 49.00 | 49.05 | 49.00 | 49.01 | +0.020% | 6,049 | +0.653% |
| 2026-08-20 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 234 | +0.673% |
| 2026-08-19 | 49.00 | 49.00 | 49.00 | 49.00 | -0.214% | 242 | +0.673% |
| 2026-08-18 | 49.01 | 49.10 | 49.00 | 49.10 | +0.173% | 5,479 | +0.458% |
| 2026-08-17 | 49.01 | 49.11 | 49.01 | 49.02 | +0.020% | 2,004 | +0.632% |
| 2026-08-13 | 49.00 | 49.01 | 49.00 | 49.01 | 0.000% | 314 | +0.653% |
| 2026-08-12 | 49.00 | 49.01 | 49.00 | 49.01 | -0.183% | 3,652 | +0.653% |
| 2026-08-11 | 49.00 | 49.10 | 49.00 | 49.10 | +0.122% | 779 | +0.468% |
| 2026-08-10 | 49.01 | 49.04 | 49.00 | 49.04 | -0.224% | 9,511 | +0.591% |
| 2026-08-07 | 49.00 | 49.15 | 49.00 | 49.15 | +0.388% | 1,374 | +0.366% |
| 2026-08-06 | 48.95 | 48.96 | 48.95 | 48.96 | +0.020% | 2,213 | +0.756% |
| 2026-08-05 | 48.91 | 49.00 | 48.91 | 48.95 | +0.287% | 3,529 | +0.776% |
| 2026-08-04 | 48.80 | 48.81 | 48.65 | 48.81 | +0.432% | 1,590 | +1.065% |
| 2026-08-03 | 48.60 | 48.80 | 48.60 | 48.60 | +0.000% | 2,573 | +1.502% |
| 2026-07-31 | 48.88 | 48.88 | 48.60 | 48.60 | -1.380% | 2,469 | +1.502% |
| 2026-07-30 | 49.28 | 49.28 | 49.28 | 49.28 | 0.000% | 851 | +0.101% |
| 2026-07-28 | 49.31 | 49.54 | 49.25 | 49.28 | -0.221% | 3,831 | +0.101% |
| 2026-07-27 | 49.23 | 49.39 | 49.23 | 49.39 | +0.486% | 1,919 | -0.119% |
| 2026-07-24 | 49.15 | 49.20 | 49.15 | 49.15 | 0.000% | 5,572 | +0.366% |
| 2026-07-23 | 49.10 | 49.15 | 49.10 | 49.15 | -0.081% | 2,237 | +0.366% |
| 2026-07-22 | 49.36 | 49.42 | 49.15 | 49.19 | -0.122% | 27,369 | +0.285% |
| 2026-07-21 | 45.74 | 49.25 | 45.72 | 49.25 | +6.486% | 56,416 | +0.162% |
| 2026-07-20 | 46.50 | 46.86 | 44.87 | 46.25 | -0.559% | 173,840 | +6.659% |
| 2026-07-17 | 46.50 | 46.51 | 46.50 | 46.51 | -0.343% | 812 | +6.063% |
| 2026-07-16 | 46.67 | 46.67 | 46.61 | 46.67 | +0.182% | 913 | +5.700% |
| 2026-07-15 | 46.50 | 46.59 | 46.50 | 46.59 | +0.388% | 477 | +5.892% |
| 2026-07-14 | 46.32 | 46.41 | 46.32 | 46.41 | +0.043% | 553 | +6.303% |
| 2026-07-13 | 46.42 | 46.45 | 46.32 | 46.38 | -0.140% | 2,264 | +6.349% |
| 2026-07-10 | 46.47 | 46.49 | 46.34 | 46.45 | +0.237% | 2,340 | +6.200% |
| 2026-07-09 | 46.12 | 46.48 | 46.12 | 46.34 | +0.292% | 3,278 | +6.452% |
| 2026-07-08 | 46.18 | 46.31 | 46.10 | 46.20 | +0.076% | 1,978 | +6.763% |
| 2026-07-07 | 46.22 | 46.22 | 46.07 | 46.17 | -0.108% | 1,273 | +6.844% |
| 2026-07-06 | 46.00 | 46.22 | 46.00 | 46.22 | +0.851% | 2,832 | +6.729% |
| 2026-07-02 | 45.85 | 46.12 | 45.83 | 45.83 | +0.022% | 1,742 | +7.637% |
| 2026-07-01 | 45.62 | 46.30 | 45.62 | 45.82 | +0.681% | 1,908 | +7.660% |
| 2026-06-30 | 46.11 | 46.27 | 45.47 | 45.51 | -1.653% | 17,428 | +8.394% |
| 2026-06-29 | 46.14 | 46.27 | 46.14 | 46.27 | +0.032% | 1,800 | +6.602% |
| 2026-06-26 | 46.00 | 46.26 | 46.00 | 46.26 | +0.565% | 385 | +6.636% |
| 2026-06-25 | 46.04 | 46.16 | 46.00 | 46.00 | -0.174% | 2,204 | +7.239% |
| 2026-06-24 | 46.34 | 46.40 | 46.08 | 46.08 | -0.615% | 1,380 | +7.053% |
| 2026-06-23 | 46.11 | 46.37 | 46.04 | 46.37 | +0.086% | 1,123 | +6.395% |
| 2026-06-22 | 46.09 | 46.33 | 46.09 | 46.33 | +0.249% | 1,559 | +6.487% |
| 2026-06-18 | 46.04 | 46.50 | 46.04 | 46.21 | +0.097% | 1,480 | +6.752% |
| 2026-06-17 | 45.85 | 46.27 | 45.85 | 46.16 | +0.731% | 1,312 | +6.856% |
| 2026-06-16 | 45.69 | 45.96 | 45.69 | 45.83 | -0.152% | 2,132 | +7.637% |
| 2026-06-15 | 45.61 | 45.98 | 45.61 | 45.90 | +0.183% | 5,747 | +7.473% |
| 2026-06-12 | 45.81 | 45.86 | 45.80 | 45.82 | -0.161% | 1,433 | +7.669% |
| 2026-06-11 | 45.60 | 45.89 | 45.60 | 45.89 | +0.350% | 3,371 | +7.496% |
| 2026-06-10 | 45.60 | 45.73 | 45.60 | 45.73 | -0.262% | 497 | +7.872% |
| 2026-06-09 | 45.56 | 45.85 | 45.56 | 45.85 | +0.109% | 882 | +7.590% |
| 2026-06-08 | 45.55 | 45.80 | 45.55 | 45.80 | +0.307% | 1,633 | +7.707% |
| 2026-06-05 | 45.47 | 45.66 | 45.47 | 45.66 | -0.197% | 1,235 | +8.038% |
| 2026-06-04 | 46.15 | 46.15 | 44.41 | 45.75 | +0.153% | 5,872 | +7.825% |
| 2026-06-03 | 45.85 | 46.15 | 45.68 | 45.68 | -0.728% | 3,309 | +7.990% |
| 2026-06-02 | 46.11 | 46.11 | 45.97 | 46.02 | -0.101% | 1,700 | +7.204% |
| 2026-06-01 | 45.82 | 46.09 | 45.82 | 46.06 | +0.637% | 799 | +7.096% |
| 2026-05-29 | 46.27 | 46.27 | 45.77 | 45.77 | -0.737% | 8,640 | +7.778% |
| 2026-05-28 | 46.11 | 46.11 | 46.11 | 46.11 | -0.294% | 414 | +6.983% |
| 2026-05-27 | 46.12 | 46.30 | 46.12 | 46.25 | +0.360% | 2,614 | +6.669% |
| 2026-05-26 | 46.12 | 46.21 | 46.08 | 46.08 | -0.475% | 2,885 | +7.053% |
| 2026-05-22 | 46.30 | 46.30 | 46.30 | 46.30 | +0.325% | 138 | +6.544% |
| 2026-05-21 | 46.16 | 46.16 | 46.15 | 46.15 | -0.902% | 846 | +6.891% |
| 2026-05-20 | 46.39 | 46.59 | 46.39 | 46.57 | +0.366% | 1,312 | +5.927% |
| 2026-05-19 | 46.40 | 46.40 | 46.30 | 46.40 | +0.216% | 1,854 | +6.315% |
| 2026-05-18 | 46.37 | 46.37 | 46.30 | 46.30 | -0.537% | 536 | +6.544% |
| 2026-05-15 | 46.69 | 46.75 | 46.30 | 46.55 | -0.470% | 2,031 | +5.972% |
| 2026-05-14 | 46.46 | 46.83 | 46.46 | 46.77 | +1.234% | 1,507 | +5.474% |
| 2026-05-13 | 46.16 | 46.24 | 46.16 | 46.20 | -0.216% | 784 | +6.775% |
| 2026-05-12 | 46.11 | 46.35 | 46.11 | 46.30 | +0.065% | 1,049 | +6.544% |
| 2026-05-11 | 46.27 | 46.27 | 46.27 | 46.27 | -0.172% | 685 | +6.613% |
| 2026-05-08 | 46.42 | 46.55 | 46.35 | 46.35 | 0.000% | 1,445 | +6.429% |
| 2026-05-07 | 46.48 | 46.48 | 46.35 | 46.35 | +0.346% | 819 | +6.429% |
| 2026-05-06 | 46.07 | 46.30 | 46.07 | 46.19 | +0.282% | 1,440 | +6.798% |
| 2026-05-05 | 46.27 | 46.37 | 46.06 | 46.06 | -0.978% | 1,781 | +7.099% |
| 2026-05-04 | 46.11 | 46.52 | 46.05 | 46.52 | -0.588% | 1,844 | +6.052% |
| 2026-05-01 | 45.87 | 46.79 | 45.85 | 46.79 | +2.700% | 2,955 | +5.429% |
| 2026-04-30 | 45.91 | 45.91 | 45.55 | 45.56 | -2.247% | 4,794 | +8.275% |
| 2026-04-29 | 46.41 | 46.62 | 46.41 | 46.61 | -0.092% | 2,986 | +5.842% |
| 2026-04-28 | 46.54 | 46.69 | 46.54 | 46.65 | +0.582% | 1,113 | +5.745% |
| 2026-04-27 | 46.93 | 46.93 | 46.38 | 46.38 | -0.940% | 4,382 | +6.361% |
| 2026-04-24 | 46.69 | 46.82 | 46.21 | 46.82 | +0.214% | 2,589 | +5.361% |
| 2026-04-23 | 46.69 | 46.80 | 46.62 | 46.72 | +0.322% | 2,807 | +5.586% |
| 2026-04-22 | 46.57 | 46.57 | 46.57 | 46.57 | +0.129% | 245 | +5.927% |
| 2026-04-21 | 46.52 | 46.71 | 46.48 | 46.51 | -0.513% | 2,563 | +6.063% |
| 2026-04-20 | 46.75 | 46.75 | 46.75 | 46.75 | +0.602% | 355 | +5.519% |
| 2026-04-17 | 46.90 | 46.90 | 46.47 | 46.47 | -0.471% | 2,216 | +6.154% |
| 2026-04-16 | 46.69 | 46.69 | 46.69 | 46.69 | +0.215% | 1,201 | +5.654% |
| 2026-04-15 | 46.75 | 46.75 | 46.22 | 46.59 | -0.236% | 9,712 | +5.881% |
| 2026-04-14 | 46.74 | 46.74 | 46.70 | 46.70 | -0.150% | 1,853 | +5.632% |
| 2026-04-13 | 46.67 | 46.79 | 46.64 | 46.77 | +0.300% | 3,841 | +5.474% |
| 2026-04-10 | 46.68 | 46.68 | 46.63 | 46.63 | -0.107% | 269 | +5.790% |
| 2026-04-09 | 46.68 | 46.68 | 46.68 | 46.68 | -0.192% | 552 | +5.677% |
| 2026-04-08 | 46.40 | 46.77 | 46.40 | 46.77 | +1.190% | 604 | +5.474% |
| 2026-04-07 | 46.20 | 46.70 | 46.03 | 46.22 | +0.195% | 3,220 | +6.729% |
| 2026-04-06 | 46.11 | 46.20 | 46.00 | 46.13 | +0.109% | 1,393 | +6.937% |
| 2026-04-02 | 46.10 | 46.21 | 46.08 | 46.08 | -0.184% | 1,004 | +7.053% |
| 2026-04-01 | 46.08 | 46.16 | 46.08 | 46.16 | +0.359% | 815 | +6.856% |
| 2026-03-31 | 46.17 | 46.17 | 46.00 | 46.00 | 0.000% | 674 | +7.239% |
| 2026-03-27 | 46.01 | 46.01 | 45.93 | 46.00 | +0.022% | 642 | +7.239% |
| 2026-03-26 | 46.08 | 46.08 | 45.86 | 45.99 | -0.347% | 920 | +7.262% |
| 2026-03-25 | 45.92 | 46.15 | 45.92 | 46.15 | +0.501% | 629 | +6.891% |
| 2026-03-24 | 46.11 | 46.11 | 45.92 | 45.92 | -1.300% | 869 | +7.426% |
| 2026-03-23 | 45.82 | 46.52 | 45.82 | 46.52 | +1.627% | 972 | +6.029% |
| 2026-03-20 | 46.10 | 46.10 | 45.78 | 45.78 | -1.670% | 1,030 | +7.754% |
| 2026-03-19 | 45.90 | 46.99 | 45.50 | 46.56 | +1.609% | 4,204 | +5.955% |
| 2026-03-18 | 46.17 | 46.22 | 45.82 | 45.82 | -1.079% | 6,314 | +7.660% |
| 2026-03-17 | 46.49 | 46.54 | 46.19 | 46.32 | +0.652% | 2,358 | +6.498% |
| 2026-03-16 | 46.57 | 46.71 | 46.02 | 46.02 | -1.159% | 1,763 | +7.193% |
| 2026-03-13 | 46.61 | 46.98 | 46.50 | 46.56 | -0.916% | 1,469 | +5.950% |
| 2026-03-12 | 46.58 | 46.99 | 46.58 | 46.99 | +0.524% | 1,442 | +4.980% |
| 2026-03-11 | 46.74 | 46.74 | 46.74 | 46.74 | -0.224% | 303 | +5.530% |
| 2026-03-10 | 46.90 | 46.90 | 46.85 | 46.85 | -0.043% | 1,009 | +5.293% |
| 2026-03-09 | 46.66 | 46.87 | 46.66 | 46.87 | -0.064% | 624 | +5.249% |
| 2026-03-06 | 46.82 | 46.90 | 46.70 | 46.90 | +0.214% | 1,247 | +5.181% |
| 2026-03-05 | 46.80 | 46.80 | 46.80 | 46.80 | +0.171% | 575 | +5.406% |
| 2026-03-04 | 46.38 | 46.72 | 46.38 | 46.72 | +0.344% | 607 | +5.586% |
| 2026-03-03 | 46.37 | 46.56 | 46.37 | 46.56 | -0.214% | 1,449 | +5.949% |
| 2026-03-02 | 46.20 | 46.80 | 46.07 | 46.66 | +1.900% | 4,707 | +5.722% |
| 2026-02-27 | 47.17 | 47.27 | 45.79 | 45.79 | -2.798% | 10,821 | +7.731% |
| 2026-02-26 | 47.10 | 47.11 | 47.05 | 47.11 | +0.021% | 1,307 | +4.717% |
| 2026-02-25 | 47.10 | 47.10 | 47.10 | 47.10 | +0.017% | 181 | +4.739% |
| 2026-02-24 | 47.00 | 47.10 | 47.00 | 47.09 | -0.016% | 877 | +4.757% |
| 2026-02-23 | 47.01 | 47.12 | 47.00 | 47.10 | -0.111% | 2,630 | +4.740% |
| 2026-02-20 | 47.01 | 47.24 | 47.01 | 47.15 | +0.063% | 948 | +4.624% |
| 2026-02-19 | 47.06 | 47.13 | 47.00 | 47.12 | -0.243% | 1,548 | +4.690% |
| 2026-02-18 | 47.00 | 47.31 | 47.00 | 47.23 | +0.180% | 2,122 | +4.435% |
| 2026-02-17 | 47.10 | 47.15 | 47.05 | 47.15 | +0.319% | 1,571 | +4.624% |
| 2026-02-13 | 47.09 | 47.19 | 46.55 | 47.00 | +0.213% | 6,585 | +4.957% |
| 2026-02-12 | 47.01 | 47.17 | 46.90 | 46.90 | -0.213% | 1,806 | +5.181% |
| 2026-02-11 | 47.00 | 47.00 | 47.00 | 47.00 | -0.001% | 260 | +4.957% |
| 2026-02-10 | 47.25 | 47.40 | 47.00 | 47.00 | -0.294% | 6,144 | +4.957% |
| 2026-02-09 | 47.00 | 47.14 | 47.00 | 47.14 | +0.617% | 887 | +4.648% |
| 2026-02-06 | 46.85 | 46.85 | 46.85 | 46.85 | -0.000% | 233 | +5.293% |
| 2026-02-05 | 46.75 | 46.85 | 46.51 | 46.85 | -0.238% | 1,306 | +5.293% |
| 2026-02-04 | 46.76 | 46.96 | 46.76 | 46.96 | +0.712% | 1,950 | +5.043% |
| 2026-02-03 | 46.63 | 47.00 | 46.26 | 46.63 | +0.691% | 3,191 | +5.790% |
| 2026-02-02 | 46.90 | 46.90 | 46.31 | 46.31 | -1.300% | 1,137 | +6.521% |
| 2026-01-30 | 47.26 | 47.26 | 46.56 | 46.92 | -1.034% | 3,367 | +5.136% |
| 2026-01-29 | 47.50 | 47.50 | 47.41 | 47.41 | +0.021% | 752 | +4.050% |
| 2026-01-28 | 47.13 | 47.48 | 47.09 | 47.40 | +0.085% | 2,955 | +4.072% |
| 2026-01-27 | 47.22 | 47.46 | 47.09 | 47.36 | -0.253% | 2,091 | +4.160% |
| 2026-01-26 | 47.18 | 47.48 | 47.08 | 47.48 | +0.455% | 5,305 | +3.896% |
| 2026-01-23 | 47.25 | 47.36 | 47.18 | 47.27 | -0.180% | 3,703 | +4.369% |
| 2026-01-22 | 47.63 | 47.63 | 47.30 | 47.35 | -0.567% | 2,515 | +4.182% |
| 2026-01-21 | 47.62 | 47.62 | 47.50 | 47.62 | +0.422% | 633 | +3.591% |
| 2026-01-20 | 47.31 | 47.60 | 47.28 | 47.42 | -0.315% | 1,578 | +4.028% |
| 2026-01-16 | 47.32 | 47.57 | 47.32 | 47.57 | 0.000% | 630 | +3.700% |
| 2026-01-15 | 47.55 | 47.57 | 47.25 | 47.57 | +0.571% | 3,319 | +3.700% |
| 2026-01-14 | 47.30 | 47.30 | 47.30 | 47.30 | +0.350% | 483 | +4.292% |
| 2026-01-13 | 47.25 | 47.25 | 47.13 | 47.13 | +0.287% | 414 | +4.657% |
| 2026-01-12 | 47.04 | 47.17 | 47.00 | 47.00 | +0.299% | 1,932 | +4.957% |
| 2026-01-09 | 46.86 | 46.86 | 46.86 | 46.86 | -0.509% | 252 | +5.271% |
| 2026-01-08 | 46.68 | 47.10 | 46.68 | 47.10 | +0.405% | 3,582 | +4.735% |
| 2026-01-07 | 46.83 | 47.04 | 46.74 | 46.91 | +0.752% | 3,813 | +5.159% |
| 2026-01-06 | 46.77 | 47.14 | 46.56 | 46.56 | -0.814% | 3,277 | +5.949% |
| 2026-01-05 | 47.12 | 47.12 | 46.94 | 46.94 | -0.230% | 493 | +5.087% |
| 2026-01-02 | 47.05 | 47.05 | 47.05 | 47.05 | -0.106% | 394 | +4.846% |
| 2025-12-31 | 46.86 | 47.10 | 46.82 | 47.10 | +1.182% | 2,598 | +4.735% |
| 2025-12-30 | 47.00 | 47.00 | 46.55 | 46.55 | -0.746% | 626 | +5.972% |
| 2025-12-29 | 46.62 | 46.94 | 46.62 | 46.90 | -0.509% | 1,978 | +5.181% |
| 2025-12-24 | 46.82 | 47.14 | 46.75 | 47.14 | +0.149% | 2,266 | +4.646% |
| 2025-12-23 | 47.23 | 47.23 | 47.00 | 47.07 | +0.202% | 2,730 | +4.801% |
| 2025-12-22 | 46.76 | 46.98 | 46.76 | 46.98 | +0.956% | 311 | +5.013% |
| 2025-12-19 | 47.25 | 47.25 | 46.53 | 46.53 | -1.545% | 4,114 | +6.018% |
| 2025-12-18 | 46.75 | 47.26 | 46.75 | 47.26 | +1.265% | 1,953 | +4.379% |
| 2025-12-17 | 47.05 | 47.05 | 46.66 | 46.67 | -1.228% | 2,166 | +5.700% |
| 2025-12-16 | 46.53 | 47.25 | 46.53 | 47.25 | +0.168% | 956 | +4.402% |
| 2025-12-15 | 47.00 | 47.20 | 47.00 | 47.17 | +0.363% | 2,715 | +4.577% |
| 2025-12-12 | 47.00 | 47.11 | 47.00 | 47.00 | -0.339% | 1,362 | +4.957% |
| 2025-12-11 | 47.02 | 47.25 | 47.02 | 47.16 | +0.277% | 1,655 | +4.601% |
| 2025-12-10 | 46.80 | 47.20 | 46.80 | 47.03 | +0.502% | 3,227 | +4.890% |
| 2025-12-09 | 46.80 | 46.80 | 46.80 | 46.80 | +0.311% | 372 | +5.417% |
| 2025-12-08 | 46.71 | 46.90 | 46.65 | 46.65 | -0.427% | 543 | +5.745% |
| 2025-12-05 | 46.78 | 47.30 | 46.70 | 46.85 | -0.106% | 2,267 | +5.293% |
| 2025-12-04 | 46.91 | 47.29 | 46.90 | 46.90 | -0.425% | 2,711 | +5.181% |
| 2025-12-03 | 46.62 | 47.10 | 46.62 | 47.10 | +1.345% | 1,965 | +4.735% |
| 2025-12-02 | 46.88 | 46.88 | 46.48 | 46.48 | -0.980% | 2,308 | +6.143% |
| 2025-12-01 | 46.77 | 47.06 | 46.77 | 46.94 | +0.396% | 2,025 | +5.103% |
| 2025-11-28 | 47.13 | 47.43 | 46.75 | 46.75 | -1.121% | 4,568 | +5.519% |
| 2025-11-26 | 47.50 | 47.52 | 47.28 | 47.28 | -0.021% | 1,476 | +4.336% |
| 2025-11-25 | 47.23 | 47.57 | 47.23 | 47.29 | -0.337% | 1,729 | +4.314% |
| 2025-11-24 | 47.57 | 47.57 | 47.10 | 47.45 | +0.423% | 4,013 | +3.962% |
| 2025-11-21 | 47.34 | 47.45 | 46.96 | 47.25 | -0.190% | 2,701 | +4.402% |
| 2025-11-20 | 46.79 | 47.34 | 46.79 | 47.34 | +0.616% | 3,024 | +4.204% |
| 2025-11-19 | 46.92 | 47.42 | 46.75 | 47.05 | +0.289% | 2,518 | +4.846% |
| 2025-11-18 | 46.90 | 47.30 | 46.90 | 46.91 | -0.362% | 783 | +5.149% |
| 2025-11-17 | 47.56 | 47.56 | 46.89 | 47.09 | -0.244% | 1,796 | +4.768% |
| 2025-11-14 | 46.68 | 47.20 | 46.68 | 47.20 | +0.447% | 1,993 | +4.513% |
| 2025-11-13 | 46.70 | 47.24 | 46.70 | 46.99 | +0.064% | 2,414 | +4.980% |
| 2025-11-12 | 46.55 | 47.23 | 46.55 | 46.96 | +0.989% | 2,637 | +5.047% |
| 2025-11-11 | 46.40 | 46.55 | 46.40 | 46.50 | +0.000% | 2,449 | +6.086% |
| 2025-11-10 | 46.25 | 47.12 | 46.25 | 46.50 | -0.000% | 2,103 | +6.086% |
| 2025-11-07 | 46.50 | 46.50 | 46.30 | 46.50 | 0.000% | 1,854 | +6.086% |
| 2025-11-06 | 46.53 | 46.53 | 46.30 | 46.50 | -0.107% | 2,158 | +6.086% |
| 2025-11-05 | 46.40 | 46.66 | 46.40 | 46.55 | +0.064% | 2,031 | +5.972% |
| 2025-11-04 | 46.66 | 46.66 | 46.52 | 46.52 | -0.300% | 920 | +6.040% |
| 2025-11-03 | 47.08 | 47.08 | 46.66 | 46.66 | -1.290% | 2,035 | +5.722% |
| 2025-10-31 | 46.95 | 47.39 | 46.95 | 47.27 | -0.901% | 1,573 | +4.358% |
| 2025-10-30 | 47.62 | 47.70 | 47.60 | 47.70 | +0.042% | 1,169 | +3.417% |
| 2025-10-29 | 47.70 | 48.00 | 47.44 | 47.68 | +0.475% | 1,391 | +3.461% |
| 2025-10-28 | 47.55 | 47.55 | 47.45 | 47.45 | -0.201% | 884 | +3.952% |
| 2025-10-27 | 47.17 | 47.55 | 47.17 | 47.55 | +0.105% | 3,811 | +3.743% |
| 2025-10-24 | 47.70 | 47.74 | 47.50 | 47.50 | -0.419% | 4,395 | +3.853% |
| 2025-10-22 | 47.68 | 47.71 | 47.68 | 47.70 | -0.209% | 782 | +3.417% |
| 2025-10-20 | 47.53 | 47.82 | 47.53 | 47.80 | -0.437% | 856 | +3.201% |
| 2025-10-17 | 47.40 | 48.01 | 47.40 | 48.01 | +1.202% | 1,237 | +2.749% |
| 2025-10-16 | 47.15 | 47.50 | 47.15 | 47.44 | -0.216% | 3,039 | +3.984% |
| 2025-10-13 | 47.01 | 48.06 | 47.01 | 47.54 | +0.221% | 2,184 | +3.759% |
| 2025-10-10 | 47.14 | 47.44 | 47.14 | 47.44 | +0.261% | 1,334 | +3.988% |
| 2025-10-09 | 47.27 | 47.31 | 47.27 | 47.31 | -1.102% | 1,394 | +4.260% |
| 2025-10-08 | 47.84 | 47.84 | 47.84 | 47.84 | +0.465% | 830 | +3.112% |
| 2025-10-07 | 47.58 | 47.80 | 47.58 | 47.62 | +0.105% | 373 | +3.591% |
| 2025-10-06 | 48.02 | 48.05 | 47.57 | 47.57 | -1.143% | 1,222 | +3.700% |
| 2025-10-03 | 48.08 | 48.20 | 48.08 | 48.12 | +0.229% | 2,097 | +2.515% |
| 2025-09-30 | 48.24 | 48.24 | 48.01 | 48.01 | -0.497% | 709 | +2.749% |
| 2025-09-26 | 48.14 | 48.25 | 48.05 | 48.25 | -0.207% | 949 | +2.238% |
| 2025-09-25 | 48.24 | 48.43 | 48.15 | 48.35 | +0.311% | 3,474 | +2.027% |
| 2025-09-23 | 48.19 | 48.20 | 48.19 | 48.20 | -0.413% | 444 | +2.344% |
| 2025-09-22 | 48.38 | 48.40 | 48.38 | 48.40 | +0.207% | 1,335 | +1.921% |
| 2025-09-19 | 48.30 | 48.34 | 48.20 | 48.30 | +0.204% | 1,627 | +2.133% |
| 2025-09-18 | 47.94 | 48.20 | 47.94 | 48.20 | -0.327% | 1,050 | +2.340% |
| 2025-09-17 | 48.38 | 48.39 | 48.16 | 48.36 | +0.311% | 1,688 | +2.006% |
| 2025-09-16 | 47.88 | 48.37 | 47.88 | 48.21 | +0.858% | 1,694 | +2.323% |
| 2025-09-15 | 47.74 | 47.88 | 47.65 | 47.80 | +0.168% | 1,664 | +3.201% |
| 2025-09-12 | 47.77 | 47.90 | 47.50 | 47.72 | -0.105% | 3,190 | +3.374% |
| 2025-09-11 | 47.59 | 47.77 | 47.59 | 47.77 | +0.273% | 1,015 | +3.266% |
| 2025-09-10 | 47.41 | 47.65 | 47.40 | 47.64 | +0.506% | 2,398 | +3.547% |
| 2025-09-09 | 47.48 | 47.48 | 47.40 | 47.40 | +0.296% | 883 | +4.072% |
| 2025-09-08 | 47.25 | 47.26 | 47.19 | 47.26 | +0.350% | 1,233 | +4.380% |
| 2025-09-05 | 47.09 | 47.09 | 47.09 | 47.09 | -0.391% | 483 | +4.746% |
| 2025-09-04 | 46.90 | 47.28 | 46.83 | 47.28 | +0.746% | 1,944 | +4.336% |
| 2025-09-03 | 47.14 | 47.19 | 46.70 | 46.93 | -0.149% | 4,379 | +5.114% |
| 2025-09-02 | 46.34 | 47.00 | 46.34 | 47.00 | +0.967% | 6,922 | +4.957% |
| 2025-08-29 | 47.37 | 47.37 | 46.04 | 46.55 | -1.731% | 12,126 | +5.972% |
| 2025-08-28 | 47.57 | 47.96 | 47.19 | 47.37 | +0.403% | 3,875 | +4.138% |
| 2025-08-27 | 47.03 | 47.30 | 47.03 | 47.18 | -0.418% | 1,694 | +4.557% |
| 2025-08-26 | 47.62 | 47.62 | 47.33 | 47.38 | -0.078% | 1,427 | +4.120% |
| 2025-08-25 | 47.66 | 47.66 | 47.41 | 47.41 | -0.368% | 750 | +4.039% |
| 2025-08-22 | 47.48 | 47.89 | 47.34 | 47.59 | +0.762% | 3,420 | +3.656% |
| 2025-08-20 | 47.24 | 47.24 | 47.22 | 47.23 | -0.190% | 1,455 | +4.446% |
| 2025-08-19 | 47.14 | 47.32 | 47.14 | 47.32 | +1.025% | 1,013 | +4.248% |
| 2025-08-18 | 46.86 | 46.90 | 46.84 | 46.84 | +0.818% | 984 | +5.316% |
| 2025-08-15 | 46.40 | 46.46 | 46.34 | 46.46 | +0.672% | 994 | +6.177% |
| 2025-08-14 | 46.14 | 46.15 | 46.06 | 46.15 | -0.367% | 5,128 | +6.890% |
| 2025-08-13 | 46.28 | 46.35 | 46.27 | 46.32 | -0.071% | 2,869 | +6.498% |
| 2025-08-12 | 46.45 | 46.45 | 46.29 | 46.35 | +0.483% | 2,535 | +6.423% |
| 2025-08-11 | 46.55 | 46.55 | 46.13 | 46.13 | -0.581% | 1,438 | +6.937% |
| 2025-08-08 | 46.42 | 46.43 | 46.24 | 46.40 | -0.408% | 2,534 | +6.315% |
| 2025-08-07 | 46.74 | 46.74 | 46.47 | 46.59 | -0.021% | 682 | +5.881% |
| 2025-08-06 | 46.76 | 46.79 | 46.51 | 46.60 | -0.491% | 1,223 | +5.858% |
| 2025-08-05 | 46.84 | 46.84 | 46.80 | 46.83 | +0.000% | 1,891 | +5.338% |
| 2025-08-04 | 46.88 | 46.88 | 46.72 | 46.83 | +0.107% | 3,123 | +5.339% |
| 2025-08-01 | 46.17 | 46.95 | 46.17 | 46.78 | +0.689% | 1,532 | +5.451% |
| 2025-07-31 | 46.50 | 46.58 | 46.38 | 46.46 | -1.526% | 2,481 | +6.177% |
| 2025-07-30 | 47.20 | 47.20 | 47.08 | 47.18 | -0.254% | 2,974 | +4.557% |
| 2025-07-29 | 47.15 | 47.30 | 47.15 | 47.30 | +0.275% | 1,358 | +4.292% |
| 2025-07-28 | 47.29 | 47.29 | 47.17 | 47.17 | -0.285% | 1,856 | +4.579% |
| 2025-07-25 | 47.36 | 47.36 | 47.30 | 47.30 | -0.138% | 469 | +4.281% |
| 2025-07-24 | 47.36 | 47.37 | 47.36 | 47.37 | 0.000% | 437 | +4.138% |
| 2025-07-23 | 47.00 | 47.37 | 47.00 | 47.37 | +1.153% | 1,360 | +4.138% |
| 2025-07-22 | 47.47 | 47.47 | 46.67 | 46.83 | +0.272% | 2,868 | +5.338% |
| 2025-07-18 | 46.70 | 46.73 | 46.66 | 46.70 | +0.394% | 1,981 | +5.624% |
| 2025-07-17 | 46.61 | 46.61 | 46.52 | 46.52 | -0.300% | 849 | +6.040% |
| 2025-07-16 | 47.29 | 47.29 | 46.63 | 46.66 | -1.249% | 3,138 | +5.722% |
| 2025-07-15 | 46.76 | 47.25 | 46.75 | 47.25 | +0.425% | 2,551 | +4.402% |
| 2025-07-14 | 47.44 | 47.44 | 47.05 | 47.05 | -0.127% | 3,221 | +4.846% |
| 2025-07-11 | 47.15 | 47.15 | 47.11 | 47.11 | +0.641% | 850 | +4.712% |
| 2025-07-10 | 46.67 | 46.81 | 46.67 | 46.81 | +1.211% | 749 | +5.383% |
| 2025-07-09 | 46.10 | 46.93 | 46.00 | 46.25 | +0.238% | 3,327 | +6.659% |
| 2025-07-08 | 46.14 | 46.15 | 46.14 | 46.14 | -0.817% | 1,489 | +6.914% |
| 2025-07-07 | 46.30 | 46.67 | 46.30 | 46.52 | +0.475% | 1,213 | +6.040% |
| 2025-07-03 | 46.60 | 46.60 | 46.30 | 46.30 | +0.003% | 546 | +6.544% |
| 2025-07-01 | 46.15 | 46.35 | 46.15 | 46.30 | -0.025% | 2,875 | +6.548% |
| 2025-06-30 | 46.43 | 46.43 | 46.00 | 46.31 | -0.548% | 1,714 | +6.521% |
| 2025-06-27 | 46.56 | 46.56 | 46.56 | 46.56 | +0.140% | 113 | +5.938% |
| 2025-06-25 | 46.29 | 46.50 | 46.29 | 46.50 | +0.379% | 1,646 | +6.086% |
| 2025-06-24 | 46.21 | 46.32 | 46.05 | 46.32 | +0.161% | 1,891 | +6.488% |
| 2025-06-23 | 46.50 | 46.50 | 46.25 | 46.25 | -0.484% | 3,414 | +6.659% |
| 2025-06-20 | 46.48 | 46.48 | 46.48 | 46.48 | -0.482% | 112 | +6.143% |
| 2025-06-18 | 46.70 | 46.70 | 46.70 | 46.70 | +0.064% | 249 | +5.632% |
| 2025-06-17 | 46.67 | 46.67 | 46.67 | 46.67 | +0.129% | 278 | +5.700% |
| 2025-06-16 | 46.56 | 46.61 | 46.56 | 46.61 | +0.691% | 319 | +5.836% |
| 2025-06-13 | 46.47 | 46.47 | 46.29 | 46.29 | -0.516% | 540 | +6.567% |
| 2025-06-12 | 46.55 | 46.55 | 46.53 | 46.53 | -0.430% | 600 | +6.018% |
| 2025-06-11 | 46.50 | 46.73 | 46.50 | 46.73 | +0.909% | 462 | +5.562% |
| 2025-06-10 | 46.72 | 46.72 | 46.31 | 46.31 | -0.194% | 326 | +6.521% |
| 2025-06-09 | 46.14 | 46.54 | 46.14 | 46.40 | +1.465% | 1,422 | +6.315% |
| 2025-06-06 | 46.02 | 46.25 | 45.73 | 45.73 | -1.295% | 3,250 | +7.872% |
| 2025-06-05 | 46.33 | 46.33 | 46.33 | 46.33 | +0.673% | 205 | +6.475% |
| 2025-06-04 | 46.18 | 46.21 | 45.93 | 46.02 | +0.218% | 1,567 | +7.192% |
| 2025-06-03 | 46.16 | 46.31 | 45.91 | 45.92 | +0.131% | 846 | +7.426% |
| 2025-06-02 | 45.86 | 45.86 | 45.86 | 45.86 | -1.142% | 492 | +7.567% |
| 2025-05-30 | 46.27 | 46.39 | 46.14 | 46.39 | -0.022% | 714 | +6.338% |
| 2025-05-29 | 46.40 | 46.40 | 46.40 | 46.40 | +0.870% | 287 | +6.315% |
| 2025-05-28 | 46.49 | 46.50 | 46.00 | 46.00 | -0.541% | 3,384 | +7.239% |
| 2025-05-27 | 46.25 | 46.27 | 46.25 | 46.25 | +0.217% | 882 | +6.659% |
| 2025-05-23 | 46.13 | 46.15 | 46.02 | 46.15 | +0.126% | 921 | +6.891% |
| 2025-05-22 | 45.73 | 46.62 | 45.73 | 46.09 | +0.770% | 2,847 | +7.025% |
| 2025-05-21 | 46.25 | 46.41 | 45.74 | 45.74 | -1.252% | 1,801 | +7.849% |
| 2025-05-20 | 46.29 | 46.34 | 46.29 | 46.32 | +0.195% | 1,791 | +6.498% |
| 2025-05-19 | 46.57 | 46.57 | 45.80 | 46.23 | -0.302% | 1,445 | +6.706% |
| 2025-05-16 | 46.01 | 46.40 | 46.01 | 46.37 | +1.622% | 2,116 | +6.383% |
| 2025-05-15 | 45.48 | 45.64 | 45.11 | 45.63 | +0.595% | 2,359 | +8.109% |
| 2025-05-14 | 45.30 | 45.40 | 45.19 | 45.36 | +0.242% | 1,694 | +8.752% |
| 2025-05-13 | 45.63 | 46.08 | 44.87 | 45.25 | -1.114% | 5,666 | +9.016% |
| 2025-05-12 | 46.25 | 46.25 | 45.54 | 45.76 | -0.522% | 2,982 | +7.802% |
| 2025-05-09 | 45.97 | 46.00 | 45.92 | 46.00 | -0.320% | 914 | +7.239% |
| 2025-05-08 | 45.71 | 46.15 | 45.71 | 46.15 | +1.201% | 758 | +6.896% |
| 2025-05-07 | 45.60 | 45.60 | 45.60 | 45.60 | -1.192% | 455 | +8.180% |
| 2025-05-06 | 46.45 | 46.45 | 45.95 | 46.15 | +1.742% | 2,451 | +6.891% |
| 2025-05-02 | 45.36 | 45.45 | 45.23 | 45.36 | -0.187% | 2,559 | +8.752% |
| 2025-05-01 | 45.11 | 45.59 | 44.69 | 45.45 | -1.464% | 5,845 | +8.549% |
| 2025-04-30 | 46.08 | 46.97 | 46.08 | 46.12 | -1.839% | 3,161 | +6.960% |
| 2025-04-29 | 46.93 | 46.98 | 46.93 | 46.98 | +1.028% | 950 | +4.994% |
| 2025-04-28 | 47.10 | 47.10 | 46.32 | 46.51 | -0.796% | 1,894 | +6.073% |
| 2025-04-25 | 45.90 | 46.99 | 45.90 | 46.88 | +2.512% | 2,668 | +5.229% |
| 2025-04-24 | 45.40 | 45.73 | 45.35 | 45.73 | +1.476% | 5,182 | +7.872% |
| 2025-04-23 | 45.60 | 45.60 | 45.06 | 45.06 | +0.144% | 3,748 | +9.464% |
| 2025-04-22 | 45.55 | 45.55 | 45.00 | 45.00 | -0.870% | 1,064 | +9.622% |
| 2025-04-21 | 44.70 | 45.40 | 44.70 | 45.40 | +1.954% | 339 | +8.668% |
| 2025-04-17 | 45.22 | 45.22 | 44.51 | 44.52 | -1.206% | 2,500 | +10.792% |
| 2025-04-16 | 44.18 | 45.19 | 44.11 | 45.07 | +1.278% | 2,233 | +9.456% |
| 2025-04-15 | 45.31 | 45.31 | 44.28 | 44.50 | 0.000% | 5,545 | +10.854% |
| 2025-04-14 | 44.61 | 45.44 | 44.50 | 44.50 | +0.463% | 551 | +10.854% |
| 2025-04-11 | 44.59 | 44.99 | 43.94 | 44.30 | -0.550% | 1,716 | +11.367% |
| 2025-04-10 | 44.82 | 45.27 | 44.54 | 44.54 | -1.359% | 5,287 | +10.754% |
| 2025-04-09 | 45.09 | 45.16 | 44.35 | 45.15 | -0.345% | 4,393 | +9.249% |
| 2025-04-08 | 45.31 | 45.31 | 45.31 | 45.31 | -1.091% | 356 | +8.872% |
| 2025-04-07 | 45.01 | 45.81 | 45.00 | 45.81 | +1.037% | 2,721 | +7.684% |
| 2025-04-04 | 45.65 | 46.00 | 45.34 | 45.34 | -0.374% | 16,465 | +8.800% |
| 2025-04-03 | 45.93 | 45.93 | 45.23 | 45.51 | -1.065% | 4,025 | +8.394% |
| 2025-04-02 | 45.88 | 46.19 | 45.55 | 46.00 | +0.283% | 3,078 | +7.239% |
| 2025-04-01 | 45.71 | 46.12 | 45.71 | 45.87 | +0.592% | 5,210 | +7.543% |
| 2025-03-31 | 46.07 | 46.07 | 45.01 | 45.60 | -1.851% | 27,339 | +8.180% |
| 2025-03-28 | 46.52 | 46.52 | 46.38 | 46.46 | 0.000% | 1,455 | +6.177% |
| 2025-03-27 | 46.75 | 46.75 | 46.39 | 46.46 | -0.086% | 5,561 | +6.177% |
| 2025-03-26 | 47.40 | 47.40 | 46.35 | 46.50 | -2.352% | 11,127 | +6.086% |
| 2025-03-25 | 48.10 | 48.10 | 47.28 | 47.62 | -0.750% | 4,003 | +3.591% |
| 2025-03-24 | 47.90 | 47.98 | 47.90 | 47.98 | +0.146% | 1,732 | +2.814% |
| 2025-03-20 | 47.95 | 47.98 | 47.91 | 47.91 | 0.000% | 832 | +2.964% |
| 2025-03-19 | 47.94 | 47.94 | 47.90 | 47.91 | 0.000% | 1,019 | +2.964% |