Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Life Time Group (LTH) Historical Prices: Free Download & Interactive Data Table 2025

LTH Historical Prices

Summary

Key Stock Metrics

21.49

(December 30, 2024)

52-Week Low

34.99

(May 8, 2025)

52-Week High

34.99

(May 8, 2025)

All-Time High

25.91

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-07 16.57 18.02 16.55 17.75 12165771
2021-10-08 17.75 17.89 16.81 17.20 2450597
2021-10-11 17.16 17.43 16.61 17.26 1106753
2021-10-12 17.01 17.74 16.76 17.27 1547000
2021-10-13 17.17 17.67 17.00 17.40 4128271
2021-10-14 17.49 17.61 17.02 17.22 671502
2021-10-15 17.21 17.48 16.60 16.96 895951
2021-10-18 16.82 16.97 15.81 16.25 1047789
2021-10-19 16.18 17.04 16.18 16.98 540327
2021-10-20 16.85 17.40 16.80 17.23 394635
2021-10-21 17.29 17.80 17.04 17.75 387688
2021-10-22 17.57 17.75 17.14 17.18 346727
2021-10-25 17.19 17.20 16.88 17.09 585349
2021-10-26 17.12 17.42 16.75 17.06 498291
2021-10-27 17.06 18.25 16.90 18.06 1105018
2021-10-28 18.00 18.06 17.46 17.99 511658
2021-10-29 18.10 18.14 17.15 17.34 627749
2021-11-01 17.14 17.70 16.69 17.51 486395
2021-11-02 17.51 17.76 17.40 17.58 169415
2021-11-03 17.88 18.38 17.41 17.59 805642
2021-11-04 17.60 18.47 17.59 18.24 664664
2021-11-05 18.70 19.58 18.55 19.40 1038205
2021-11-08 19.40 19.62 19.06 19.51 723727
2021-11-09 19.35 19.75 19.10 19.39 421726
2021-11-10 19.30 19.61 19.08 19.54 1002759
2021-11-11 19.55 21.04 19.51 20.70 792047
2021-11-12 20.62 20.65 19.66 19.76 282611
2021-11-15 19.62 20.11 19.48 19.56 454386
2021-11-16 19.48 19.63 19.10 19.59 455778
2021-11-17 19.54 20.18 19.24 19.90 586102
2021-11-18 19.87 20.15 19.19 19.46 424070
2021-11-19 19.33 20.50 19.12 20.43 227362
2021-11-22 20.31 20.56 19.40 20.03 423572
2021-11-23 20.26 21.93 20.14 21.92 1079083
2021-11-24 21.71 23.37 21.71 21.99 680306
2021-11-26 21.09 22.34 20.77 22.14 617103
2021-11-29 22.49 23.17 19.95 19.96 1057380
2021-11-30 19.50 20.49 18.91 20.09 3097477
2021-12-01 20.12 20.81 19.03 19.10 637144
2021-12-02 19.15 20.10 18.74 19.75 623478
2021-12-03 19.74 19.94 18.07 19.31 751189
2021-12-06 19.52 21.73 18.77 20.91 1283362
2021-12-07 21.32 21.44 20.61 21.34 612566
2021-12-08 21.24 22.47 20.24 20.40 661009
2021-12-09 20.21 21.32 20.08 20.80 503930
2021-12-10 20.89 21.37 20.04 20.31 331034
2021-12-13 20.17 20.74 19.72 20.22 622208
2021-12-14 19.83 20.16 18.51 18.90 522022
2021-12-15 19.00 19.24 18.37 19.10 564694
2021-12-16 19.11 19.86 17.36 17.40 1047503
2021-12-17 17.19 17.40 16.26 16.61 7495958
2021-12-20 16.25 17.29 15.91 16.90 867263
2021-12-21 17.18 17.44 16.65 17.03 536230
2021-12-22 16.97 17.86 16.85 17.55 391342
2021-12-23 17.62 18.12 17.35 18.08 232429
2021-12-27 18.15 18.47 17.49 18.18 252709
2021-12-28 18.14 18.55 17.48 18.18 342302
2021-12-29 17.54 18.06 17.35 17.80 333827
2021-12-30 17.73 17.91 17.25 17.34 530582
2021-12-31 17.40 17.83 16.90 17.21 565314
2022-01-03 17.21 17.65 16.76 17.53 637877
2022-01-04 17.58 18.54 17.49 18.48 656644
2022-01-05 18.55 18.55 16.89 16.96 618042
2022-01-06 16.96 17.33 16.17 16.53 493470
2022-01-07 16.40 16.60 16.12 16.50 383276
2022-01-10 16.37 16.43 16.01 16.38 446081
2022-01-11 16.14 17.04 16.13 16.99 332723
2022-01-12 17.09 17.48 16.87 17.36 334263
2022-01-13 17.32 17.80 17.28 17.32 589153
2022-01-14 17.16 17.50 16.66 17.45 752088
2022-01-18 17.28 17.48 16.67 16.68 677032
2022-01-19 16.71 16.99 15.75 16.01 795320
2022-01-20 16.01 16.82 15.58 15.81 461918
2022-01-21 15.69 15.86 15.25 15.26 375352
2022-01-24 15.02 16.02 14.65 15.96 496744
2022-01-25 15.65 16.01 15.23 15.66 316572
2022-01-26 15.95 16.26 15.21 15.32 290855
2022-01-27 15.49 15.49 14.06 14.20 472843
2022-01-28 14.08 14.86 14.00 14.85 613746
2022-01-31 14.43 15.16 14.43 15.02 458889
2022-02-01 15.10 15.73 15.10 15.61 313105
2022-02-02 15.64 15.74 14.98 15.23 307886
2022-02-03 15.00 15.24 14.33 14.35 301160
2022-02-04 14.24 14.69 13.82 14.61 293300
2022-02-07 14.54 15.19 14.47 15.08 307253
2022-02-08 15.08 15.88 15.07 15.84 204088
2022-02-09 16.09 16.50 15.98 16.47 227234
2022-02-10 16.04 17.10 16.04 16.61 438826
2022-02-11 16.59 17.12 16.17 16.35 624298
2022-02-14 16.27 16.59 15.98 16.38 276897
2022-02-15 16.67 17.16 16.66 17.00 318911
2022-02-16 16.94 17.69 16.90 17.67 440307
2022-02-17 17.44 17.67 16.36 16.40 485381
2022-02-18 16.29 16.58 15.77 16.30 272996
2022-02-22 16.10 16.39 15.69 15.89 279590
2022-02-23 15.51 15.52 14.23 14.66 938250
2022-02-24 13.91 14.63 13.51 14.57 1134974
2022-02-25 14.72 15.51 14.35 15.48 564041
2022-02-28 15.16 15.62 14.81 15.55 603746
2022-03-01 15.39 15.77 14.36 14.51 3259519
2022-03-02 14.61 15.07 14.23 14.68 388778
2022-03-03 14.85 14.85 14.03 14.64 652830
2022-03-04 14.31 14.80 13.66 13.85 426185
2022-03-07 13.99 14.23 13.27 13.42 731022
2022-03-08 13.36 14.07 13.11 13.52 341344
2022-03-09 14.03 14.59 13.91 13.93 506751
2022-03-10 13.50 13.50 12.40 12.72 1091289
2022-03-11 12.61 12.61 11.21 11.35 895320
2022-03-14 11.29 11.29 10.53 10.91 780689
2022-03-15 10.88 11.62 10.88 11.50 665173
2022-03-16 11.61 12.99 11.61 12.97 570019
2022-03-17 12.77 13.65 12.66 13.65 651561
2022-03-18 13.58 14.42 13.58 14.30 979471
2022-03-21 14.17 14.20 13.31 13.57 551593
2022-03-22 13.52 14.32 13.52 13.93 663013
2022-03-23 13.86 14.20 13.66 14.02 525509
2022-03-24 14.02 14.48 13.93 14.33 395920
2022-03-25 14.44 14.74 14.23 14.47 416449
2022-03-28 14.57 14.96 14.41 14.77 302901
2022-03-29 15.16 15.72 14.72 14.87 706486
2022-03-30 14.77 15.24 14.65 14.77 288945
2022-03-31 14.82 14.89 14.49 14.54 199800
2022-04-01 14.61 14.80 14.19 14.57 324083
2022-04-04 14.50 15.19 14.50 14.98 382140
2022-04-05 15.11 15.31 14.69 14.79 305450
2022-04-06 14.49 14.63 14.03 14.53 433844
2022-04-07 14.56 14.74 13.68 14.18 267301
2022-04-08 14.16 14.49 13.74 14.11 209095
2022-04-11 14.06 14.36 13.75 14.22 332224
2022-04-12 14.47 15.02 14.36 14.53 356331
2022-04-13 14.56 15.25 14.35 14.94 511792
2022-04-14 15.02 15.35 14.90 15.34 510269
2022-04-18 15.41 15.80 14.58 14.71 403631
2022-04-19 14.69 15.63 14.66 15.40 369482
2022-04-20 15.56 15.70 15.15 15.30 251277
2022-04-21 15.54 15.98 15.01 15.25 374448
2022-04-22 15.21 15.48 15.01 15.17 282004
2022-04-25 15.00 15.51 14.77 15.30 378731
2022-04-26 15.18 15.18 14.17 14.19 318084
2022-04-27 14.18 14.62 14.03 14.50 311000
2022-04-28 14.75 15.17 14.39 14.99 198097
2022-04-29 14.94 15.27 14.18 14.30 233759
2022-05-02 14.28 14.65 14.00 14.64 405077
2022-05-03 14.68 14.85 14.11 14.38 212210
2022-05-04 14.42 14.62 13.76 14.58 338744
2022-05-05 14.20 14.20 13.56 13.83 426714
2022-05-06 13.77 13.99 13.19 13.91 609492
2022-05-09 13.62 13.92 12.51 12.63 533596
2022-05-10 12.92 13.01 11.97 12.10 881320
2022-05-11 12.60 13.55 12.02 12.49 780249
2022-05-12 12.36 14.14 12.29 13.72 928882
2022-05-13 14.01 14.76 13.94 14.23 1385046
2022-05-16 14.29 15.24 13.99 14.96 1154861
2022-05-17 15.26 15.62 14.28 14.69 460858
2022-05-18 14.41 14.65 13.91 14.43 403860
2022-05-19 14.34 14.61 13.80 14.17 584203
2022-05-20 14.37 14.37 13.52 13.96 421745
2022-05-23 14.11 14.17 13.50 14.15 540923
2022-05-24 13.96 14.49 13.54 14.34 621109
2022-05-25 14.09 15.01 14.03 14.88 431450
2022-05-26 14.88 15.22 14.38 14.61 464395
2022-05-27 14.66 15.39 14.46 15.32 345560
2022-05-31 15.09 15.11 14.47 14.65 855227
2022-06-01 14.57 14.92 14.41 14.70 258464
2022-06-02 14.71 15.66 14.66 15.65 429589
2022-06-03 15.21 15.58 15.02 15.07 398724
2022-06-06 15.47 15.64 14.67 14.85 289629
2022-06-07 14.65 15.01 14.51 14.93 259996
2022-06-08 14.86 15.26 14.54 14.70 206078
2022-06-09 14.56 14.93 14.42 14.71 225753
2022-06-10 14.38 14.66 14.03 14.05 237878
2022-06-13 13.36 13.53 12.91 13.15 398309
2022-06-14 13.19 13.20 12.75 12.85 271122
2022-06-15 13.16 13.72 13.13 13.60 568876
2022-06-16 13.02 13.15 12.70 12.77 590556
2022-06-17 13.33 13.92 13.16 13.84 692690
2022-06-21 14.37 14.37 13.67 13.72 417602
2022-06-22 13.52 13.96 13.49 13.60 354304
2022-06-23 13.63 13.82 13.42 13.62 357177
2022-06-24 13.68 14.71 13.56 14.45 1069308
2022-06-27 14.29 14.58 13.63 13.76 209596
2022-06-28 13.85 14.21 13.22 13.23 308900
2022-06-29 13.23 13.23 12.84 13.16 185184
2022-06-30 12.89 13.12 12.52 12.88 404463
2022-07-01 12.80 13.20 12.60 13.13 270828
2022-07-05 12.74 13.69 12.53 13.69 278743
2022-07-06 13.46 13.65 13.11 13.37 200858
2022-07-07 13.52 14.20 13.41 13.87 320623
2022-07-08 13.59 13.84 13.20 13.40 255841
2022-07-11 13.33 13.33 12.60 12.75 247543
2022-07-12 12.94 13.49 12.90 13.09 300274
2022-07-13 12.70 12.97 12.53 12.75 449527
2022-07-14 12.43 12.71 12.15 12.51 282476
2022-07-15 12.77 13.42 12.53 13.11 268574
2022-07-18 13.38 13.94 13.27 13.46 296723
2022-07-19 13.72 14.24 13.72 13.98 199006
2022-07-20 13.91 14.50 13.85 14.50 181970
2022-07-21 14.46 14.48 14.08 14.38 118596
2022-07-22 14.39 14.60 13.71 13.95 149909
2022-07-25 14.04 14.11 13.77 14.04 140420
2022-07-26 14.05 14.05 13.46 13.68 143528
2022-07-27 13.88 14.35 13.85 14.31 217057
2022-07-28 14.49 14.68 14.31 14.59 207655
2022-07-29 14.51 14.56 14.24 14.50 168882
2022-08-01 14.33 14.73 14.08 14.71 170708
2022-08-02 14.46 14.91 14.46 14.85 152511
2022-08-03 14.90 15.56 14.80 15.52 271875
2022-08-04 15.53 16.10 15.28 15.40 195544
2022-08-05 15.10 15.54 15.10 15.40 107014
2022-08-08 15.40 16.26 15.40 15.85 365052
2022-08-09 15.85 15.85 15.02 15.38 209263
2022-08-10 14.50 15.50 13.61 15.49 624867
2022-08-11 15.00 15.16 13.87 14.95 822904
2022-08-12 14.96 15.67 14.82 15.15 504073
2022-08-15 14.85 15.31 14.85 15.15 303433
2022-08-16 15.17 15.32 14.84 15.28 200800
2022-08-17 15.12 15.30 14.68 14.82 277054
2022-08-18 15.06 15.06 14.66 14.92 209948
2022-08-19 14.72 14.72 14.06 14.27 233505
2022-08-22 13.99 14.27 13.86 14.08 285099
2022-08-23 14.27 14.41 13.61 13.83 295960
2022-08-24 13.94 14.16 13.66 13.71 306319
2022-08-25 13.88 14.08 13.51 13.63 294127
2022-08-26 13.70 13.76 12.99 13.04 270463
2022-08-29 12.90 12.92 12.25 12.33 812278
2022-08-30 12.52 12.55 11.64 11.72 638101
2022-08-31 11.84 12.02 11.50 11.85 439686
2022-09-01 11.71 11.77 11.27 11.75 538502
2022-09-02 12.06 12.11 11.52 11.56 423615
2022-09-06 11.86 12.26 11.83 12.17 611518
2022-09-07 12.01 12.65 12.01 12.56 714842
2022-09-08 12.35 13.05 12.25 12.77 317073
2022-09-09 13.01 13.34 12.95 13.30 274004
2022-09-12 13.40 13.65 13.15 13.42 355647
2022-09-13 12.72 13.18 12.72 12.84 285073
2022-09-14 12.83 12.83 12.47 12.52 390863
2022-09-15 12.42 12.80 12.05 12.25 427056
2022-09-16 12.03 12.03 11.64 11.87 1304729
2022-09-19 11.65 12.10 11.65 11.98 379947
2022-09-20 11.83 11.83 11.41 11.49 250578
2022-09-21 11.58 11.58 11.07 11.07 392007
2022-09-22 11.21 11.22 10.59 10.66 508863
2022-09-23 10.45 10.75 10.33 10.74 331557
2022-09-26 10.74 11.17 10.53 10.54 421451
2022-09-27 10.68 10.72 10.11 10.28 661830
2022-09-28 10.35 10.57 10.25 10.42 595681
2022-09-29 10.25 10.32 9.66 9.81 535145
2022-09-30 9.80 10.18 9.53 9.75 523286
2022-10-03 9.85 10.08 9.51 9.98 451172
2022-10-04 10.22 10.70 10.09 10.70 360797
2022-10-05 10.48 10.58 10.08 10.50 287506
2022-10-06 10.44 10.67 10.27 10.36 175852
2022-10-07 10.13 10.25 9.98 10.06 290937
2022-10-10 10.13 10.16 9.83 9.98 155712
2022-10-11 9.90 9.99 9.60 9.74 225330
2022-10-12 9.76 9.78 9.54 9.61 217237
2022-10-13 9.32 10.18 9.20 10.08 372429
2022-10-14 10.17 10.17 9.54 9.57 217791
2022-10-17 9.83 9.94 9.72 9.80 177558
2022-10-18 10.15 10.37 9.77 9.96 198847
2022-10-19 9.83 9.88 9.43 9.63 270974
2022-10-20 9.60 9.83 9.43 9.45 218485
2022-10-21 9.52 9.78 9.33 9.60 207416
2022-10-24 9.72 9.72 9.28 9.62 177475
2022-10-25 9.66 10.56 9.49 10.41 342096
2022-10-26 10.57 10.94 10.46 10.60 223609
2022-10-27 10.75 11.09 10.66 10.71 192652
2022-10-28 10.62 11.06 10.54 11.00 233998
2022-10-31 10.85 11.00 10.45 10.49 317849
2022-11-01 10.80 10.81 10.30 10.31 224033
2022-11-02 10.27 10.37 9.71 9.73 351655
2022-11-03 9.68 9.70 9.12 9.30 412402
2022-11-04 9.55 9.55 8.75 9.22 744868
2022-11-07 9.45 9.69 9.16 9.58 398953
2022-11-08 9.75 10.32 9.54 9.79 918098
2022-11-09 10.70 12.06 10.13 10.22 1554697
2022-11-10 10.49 12.30 10.35 12.10 1170102
2022-11-11 12.37 12.57 11.95 12.22 658862
2022-11-14 12.11 12.56 12.01 12.31 504984
2022-11-15 12.71 13.21 12.57 12.67 662885
2022-11-16 12.35 12.89 12.17 12.65 503359
2022-11-17 12.27 12.78 12.10 12.71 365178
2022-11-18 13.08 13.09 12.07 12.14 335383
2022-11-21 12.13 12.37 11.96 12.33 289008
2022-11-22 12.31 12.81 12.14 12.71 410585
2022-11-23 12.69 12.93 12.49 12.54 221462
2022-11-25 12.78 12.94 12.33 12.77 167525
2022-11-28 12.65 12.77 12.37 12.43 190041
2022-11-29 12.40 12.68 12.36 12.49 292542
2022-11-30 12.40 12.87 12.39 12.83 378574
2022-12-01 12.94 13.44 12.78 13.10 375076
2022-12-02 12.81 13.17 12.81 13.11 283153
2022-12-05 12.92 13.06 12.57 12.58 192870
2022-12-06 12.60 12.81 12.39 12.79 274326
2022-12-07 12.75 13.05 12.73 12.88 379466
2022-12-08 13.03 13.19 12.80 13.14 424111
2022-12-09 13.01 13.48 13.01 13.35 378980
2022-12-12 13.37 13.52 13.16 13.35 759682
2022-12-13 14.17 14.56 13.34 13.47 532982
2022-12-14 13.46 13.76 12.73 13.16 575363
2022-12-15 12.95 13.00 12.66 12.80 415640
2022-12-16 12.62 12.79 12.29 12.33 561159
2022-12-19 12.25 12.30 11.90 12.09 483397
2022-12-20 12.04 12.28 11.65 12.04 388573
2022-12-21 12.18 12.54 12.04 12.36 291614
2022-12-22 12.18 12.26 11.71 11.98 278675
2022-12-23 11.90 12.33 11.90 12.12 290669
2022-12-27 12.07 12.23 11.80 11.85 377199
2022-12-28 11.89 12.05 11.73 11.80 328637
2022-12-29 11.95 12.31 11.85 12.11 406336
2022-12-30 11.94 12.09 11.84 11.96 322834
2023-01-03 12.24 12.45 11.60 11.65 454883
2023-01-04 11.72 12.06 11.58 12.02 518468
2023-01-05 11.93 12.50 11.72 12.43 467906
2023-01-06 12.50 12.83 12.40 12.81 497401
2023-01-09 12.86 14.71 12.84 14.49 1141829
2023-01-10 14.56 15.34 14.44 15.34 710066
2023-01-11 15.25 16.83 15.04 16.64 1132186
2023-01-12 16.64 17.41 16.44 17.31 805554
2023-01-13 17.20 18.01 17.15 17.35 624976
2023-01-17 17.17 17.46 16.58 17.46 734540
2023-01-18 17.74 17.91 17.24 17.24 462084
2023-01-19 17.18 17.18 16.69 17.17 453455
2023-01-20 17.37 17.66 17.11 17.48 350661
2023-01-23 17.78 18.07 17.57 17.96 570961
2023-01-24 17.68 18.50 17.67 17.70 543008
2023-01-25 17.40 17.82 17.11 17.64 537028
2023-01-26 17.84 18.35 17.64 18.21 747242
2023-01-27 18.13 18.68 17.94 18.37 881265
2023-01-30 18.11 19.01 18.05 18.63 1125593
2023-01-31 18.72 18.96 18.47 18.79 697045
2023-02-01 18.76 19.31 18.33 18.79 768637
2023-02-02 19.05 20.35 18.81 19.72 1240189
2023-02-03 19.25 19.80 19.04 19.71 679870
2023-02-06 19.47 19.74 19.14 19.29 554581
2023-02-07 19.25 19.73 18.81 19.50 550695
2023-02-08 19.44 19.57 19.01 19.07 421539
2023-02-09 19.32 19.63 18.36 18.39 617173
2023-02-10 18.32 18.58 17.93 18.51 999401
2023-02-13 18.60 18.73 18.41 18.62 877769
2023-02-14 18.60 19.03 18.30 18.91 538338
2023-02-15 18.72 19.30 18.69 19.30 419366
2023-02-16 18.89 19.23 18.67 18.75 347733
2023-02-17 18.65 18.81 18.13 18.14 368592
2023-02-21 17.88 18.34 17.40 18.02 464971
2023-02-22 18.25 18.36 17.77 17.82 565680
2023-02-23 18.03 18.19 17.74 18.19 525362
2023-02-24 17.76 18.34 17.76 18.07 370171
2023-02-27 18.32 18.83 17.96 18.08 536831
2023-02-28 18.05 18.55 18.01 18.07 555357
2023-03-01 18.03 18.21 17.65 17.73 718505
2023-03-02 17.50 18.22 17.41 17.88 561247
2023-03-03 18.06 19.11 17.91 18.85 804864
2023-03-06 18.97 19.74 18.86 19.10 1161844
2023-03-07 19.08 19.18 18.52 18.69 1569481
2023-03-08 19.39 19.50 16.86 17.48 2799568
2023-03-09 17.83 18.47 17.24 17.27 1021474
2023-03-10 17.35 17.63 16.54 17.25 969028
2023-03-13 17.12 17.25 16.50 16.58 1006677
2023-03-14 16.96 17.15 16.51 16.73 646447
2023-03-15 16.38 16.61 16.05 16.36 826175
2023-03-16 16.07 16.73 15.87 16.28 701075
2023-03-17 16.08 16.51 15.80 16.10 836901
2023-03-20 16.10 16.30 15.77 15.94 801775
2023-03-21 16.22 16.62 16.11 16.46 761625
2023-03-22 16.49 16.49 15.26 15.29 1021599
2023-03-23 15.41 15.76 14.72 15.06 1144777
2023-03-24 14.81 15.33 14.37 15.30 1010745
2023-03-27 15.55 15.76 15.13 15.16 877768
2023-03-28 15.06 15.12 14.77 15.03 790943
2023-03-29 15.25 15.35 14.80 15.15 759130
2023-03-30 15.33 15.57 15.07 15.44 785991
2023-03-31 15.61 15.96 15.56 15.96 683237
2023-04-03 15.81 16.05 15.51 15.86 1065328
2023-04-04 16.05 16.11 15.56 15.80 506478
2023-04-05 15.70 15.72 15.07 15.68 775358
2023-04-06 15.68 16.12 15.41 16.10 772056
2023-04-10 16.10 16.85 15.87 16.81 1501397
2023-04-11 17.10 17.40 16.94 17.20 1048541
2023-04-12 17.31 17.63 16.60 16.82 1070553
2023-04-13 16.80 17.36 16.77 17.33 682612
2023-04-14 17.35 17.61 17.16 17.60 693870
2023-04-17 17.57 17.75 17.32 17.36 475297
2023-04-18 17.43 17.98 17.30 17.79 578551
2023-04-19 17.62 17.84 17.38 17.42 672316
2023-04-20 17.29 17.39 16.97 17.01 708258
2023-04-21 16.99 17.99 16.99 17.96 907771
2023-04-24 17.91 17.97 17.54 17.59 1140809
2023-04-25 18.32 19.33 18.08 18.77 2664096
2023-04-26 19.44 19.55 19.04 19.41 1595749
2023-04-27 19.57 20.10 19.29 20.07 1199309
2023-04-28 20.10 21.16 19.94 20.79 1656885
2023-05-01 20.69 21.39 20.65 20.76 1193971
2023-05-02 20.63 20.74 19.83 20.23 965431
2023-05-03 20.34 20.60 20.04 20.10 1147915
2023-05-04 19.85 19.93 19.00 19.09 926417
2023-05-05 19.42 19.71 19.16 19.33 781570
2023-05-08 19.49 20.66 19.24 20.30 1073663
2023-05-09 20.04 20.35 19.51 19.80 768977
2023-05-10 20.02 20.14 19.58 19.96 739834
2023-05-11 20.02 20.55 19.90 20.49 1643462
2023-05-12 20.59 20.89 19.32 20.36 1237386
2023-05-15 20.31 20.67 19.92 20.25 605839
2023-05-16 20.13 20.13 18.79 19.29 1195755
2023-05-17 19.43 19.96 19.38 19.71 724830
2023-05-18 19.66 20.29 19.60 20.01 860262
2023-05-19 20.01 20.23 19.48 19.59 730924
2023-05-22 19.70 20.72 19.56 20.31 1372413
2023-05-23 20.17 20.59 19.44 19.67 1171354
2023-05-24 19.51 19.70 19.13 19.63 591837
2023-05-25 19.90 19.90 19.27 19.39 743623
2023-05-26 19.62 20.34 19.57 20.22 656147
2023-05-30 20.55 21.51 19.58 19.77 1223576
2023-05-31 19.68 19.75 18.71 19.01 2003701
2023-06-01 18.91 19.54 18.71 19.16 668158
2023-06-02 19.50 20.24 19.24 20.20 774588
2023-06-05 19.98 20.22 19.82 20.20 521510
2023-06-06 20.09 21.75 20.09 20.94 1505377
2023-06-07 20.95 21.42 20.61 21.00 1012943
2023-06-08 20.92 21.18 20.35 20.60 1311601
2023-06-09 20.71 20.78 20.06 20.10 821700
2023-06-12 20.30 20.46 19.70 20.06 833330
2023-06-13 20.33 21.15 20.20 21.09 1063241
2023-06-14 21.02 21.58 20.33 20.63 1146397
2023-06-15 20.32 20.50 19.84 20.11 714603
2023-06-16 20.20 20.41 19.76 19.86 876697
2023-06-20 19.81 19.93 19.09 19.19 783303
2023-06-21 19.24 19.40 18.75 18.82 748279
2023-06-22 18.68 19.05 18.46 18.76 418365
2023-06-23 18.38 19.07 18.08 19.00 1428108
2023-06-26 18.85 19.27 18.49 18.59 517495
2023-06-27 18.67 18.75 18.43 18.44 613162
2023-06-28 18.50 19.19 18.50 19.15 643223
2023-06-29 19.27 19.84 19.09 19.63 669991
2023-06-30 19.76 19.81 19.38 19.67 400071
2023-07-03 19.71 20.11 19.68 19.80 228625
2023-07-05 19.82 19.86 19.14 19.32 729195
2023-07-06 19.04 19.98 18.75 19.94 833308
2023-07-07 20.04 20.57 19.96 20.05 853129
2023-07-10 20.15 21.06 20.07 21.05 1225079
2023-07-11 21.03 21.14 20.71 20.96 603613
2023-07-12 21.34 22.41 21.34 22.12 1099083
2023-07-13 22.15 22.37 21.70 21.80 600715
2023-07-14 21.91 21.91 21.28 21.58 428751
2023-07-17 21.78 22.34 21.57 21.93 486163
2023-07-18 21.75 22.16 21.71 22.02 340695
2023-07-19 22.02 22.34 21.37 21.78 595803
2023-07-20 21.63 21.83 21.05 21.24 547890
2023-07-21 21.49 21.57 21.02 21.26 444021
2023-07-24 21.67 21.67 21.02 21.53 951710
2023-07-25 21.01 21.08 17.90 18.61 5097824
2023-07-26 18.88 19.07 18.00 18.04 1710104
2023-07-27 18.32 18.73 17.95 18.06 936780
2023-07-28 18.22 18.43 17.96 18.03 663809
2023-07-31 17.33 18.13 17.27 18.09 1461109
2023-08-01 17.73 17.74 17.09 17.16 803316
2023-08-02 17.00 17.83 16.80 17.52 927822
2023-08-03 17.20 17.44 17.07 17.13 786539
2023-08-04 17.53 17.66 17.16 17.24 652885
2023-08-07 17.37 17.37 16.77 16.81 567632
2023-08-08 16.65 17.12 16.38 17.08 634635
2023-08-09 17.02 17.04 16.57 16.89 577850
2023-08-10 17.00 17.24 16.73 16.76 640744
2023-08-11 17.61 17.95 17.20 17.40 840185
2023-08-14 17.26 17.50 16.85 17.24 652480
2023-08-15 17.09 17.23 16.87 16.87 411918
2023-08-16 16.75 16.93 16.53 16.55 486202
2023-08-17 16.57 16.68 16.01 16.06 590097
2023-08-18 15.92 16.87 15.68 16.75 1062167
2023-08-21 16.77 16.93 16.44 16.65 549828
2023-08-22 16.80 17.03 16.54 16.94 508396
2023-08-23 16.88 17.06 16.74 16.88 625588
2023-08-24 16.81 17.14 16.59 16.61 481064
2023-08-25 16.60 16.67 16.39 16.42 409084
2023-08-28 16.55 16.59 16.16 16.38 452104
2023-08-29 16.38 16.77 16.26 16.72 1263122
2023-08-30 16.63 17.02 16.55 16.80 552633
2023-08-31 16.81 17.26 16.81 17.20 823319
2023-09-01 17.34 17.45 17.06 17.20 620950
2023-09-05 17.14 17.45 16.91 17.02 588876
2023-09-06 16.99 17.05 16.76 16.98 491992
2023-09-07 16.76 16.83 16.34 16.53 536715
2023-09-08 16.39 16.54 16.10 16.21 405119
2023-09-11 16.35 16.48 16.05 16.17 306354
2023-09-12 16.05 16.19 15.79 16.19 538845
2023-09-13 16.19 16.19 15.97 15.98 408710
2023-09-14 16.00 16.40 15.81 16.39 668659
2023-09-15 16.31 16.47 14.97 15.02 1324044
2023-09-18 14.94 15.53 14.78 15.33 676263
2023-09-19 15.27 15.43 15.16 15.39 370876
2023-09-20 15.52 15.90 15.41 15.69 552754
2023-09-21 15.42 15.50 15.01 15.14 555567
2023-09-22 15.20 15.31 15.01 15.11 551135
2023-09-25 14.93 15.31 14.87 15.24 303436
2023-09-26 14.98 15.31 14.75 14.79 526437
2023-09-27 14.73 15.15 14.68 15.10 389913
2023-09-28 15.14 15.21 14.88 15.06 371900
2023-09-29 15.22 15.45 15.03 15.21 499439
2023-10-02 15.17 15.53 15.17 15.33 485677
2023-10-03 15.17 15.20 14.77 14.90 550606
2023-10-04 15.33 15.33 14.64 14.66 779310
2023-10-05 14.40 14.48 13.78 14.09 835127
2023-10-06 14.01 14.50 13.85 14.23 916877
2023-10-09 14.03 14.50 13.89 14.42 591739
2023-10-10 14.40 15.22 14.29 15.15 891002
2023-10-11 15.15 15.58 15.15 15.48 478669
2023-10-12 15.42 15.60 14.69 14.77 493756
2023-10-13 15.02 15.07 14.30 14.50 537698
2023-10-16 14.68 14.95 14.47 14.94 590513
2023-10-17 14.77 15.58 14.74 15.25 644769
2023-10-18 15.02 15.19 14.90 14.97 486637
2023-10-19 14.83 15.04 14.67 14.71 463996
2023-10-20 14.70 14.70 14.24 14.45 635805
2023-10-23 14.34 14.61 14.15 14.28 606300
2023-10-24 14.43 14.82 14.30 14.30 1239025
2023-10-25 14.00 14.20 11.79 12.12 3400274
2023-10-26 12.12 12.50 11.48 11.77 2050462
2023-10-27 11.87 11.91 11.21 11.46 856430
2023-10-30 11.65 12.09 11.44 11.87 772516
2023-10-31 11.81 11.90 11.61 11.82 733583
2023-11-01 11.69 11.69 11.10 11.26 961229
2023-11-02 11.63 12.53 11.36 12.40 1095308
2023-11-03 12.76 13.04 12.45 12.82 758209
2023-11-06 12.79 12.95 12.57 12.59 621366
2023-11-07 12.66 13.76 12.66 13.72 1204833
2023-11-08 13.67 14.07 13.59 13.72 828876
2023-11-09 13.78 13.95 13.36 13.44 661298
2023-11-10 13.41 13.80 13.18 13.72 549277
2023-11-13 13.61 13.69 13.40 13.63 450435
2023-11-14 14.09 14.50 14.09 14.41 508848
2023-11-15 14.30 14.92 14.30 14.42 555861
2023-11-16 14.31 14.51 14.23 14.43 485589
2023-11-17 14.70 14.86 14.48 14.78 1146262
2023-11-20 14.85 14.88 14.65 14.82 553190
2023-11-21 14.72 14.93 14.44 14.79 669606
2023-11-22 15.00 15.54 14.96 15.32 489854
2023-11-24 15.24 15.33 15.18 15.30 167955
2023-11-27 15.21 15.54 15.21 15.48 682525
2023-11-28 15.50 15.50 15.24 15.31 532247
2023-11-29 15.49 15.78 15.49 15.56 466406
2023-11-30 15.63 15.65 15.06 15.16 547291
2023-12-01 15.08 15.71 14.96 15.71 417424
2023-12-04 15.65 16.09 15.55 15.63 465016
2023-12-05 15.55 15.57 14.65 14.68 511619
2023-12-06 14.83 15.10 14.37 14.38 601626
2023-12-07 14.44 14.72 14.21 14.43 702527
2023-12-08 14.41 14.53 14.05 14.24 533441
2023-12-11 14.15 14.38 14.09 14.23 459624
2023-12-12 14.17 14.51 14.01 14.30 569817
2023-12-13 14.35 14.85 13.84 14.81 1093410
2023-12-14 15.18 15.80 14.80 15.28 1491617
2023-12-15 15.35 15.35 14.24 14.48 1285256
2023-12-18 14.48 14.83 14.30 14.64 720898
2023-12-19 14.81 15.12 14.80 15.09 781290
2023-12-20 14.99 15.32 14.76 14.79 378158
2023-12-21 15.01 15.33 14.88 15.16 523762
2023-12-22 15.20 15.39 15.09 15.24 409012
2023-12-26 15.35 15.41 15.14 15.36 219126
2023-12-27 15.11 15.18 14.17 14.89 1486197
2023-12-28 14.89 15.32 14.85 15.13 767442
2023-12-29 15.08 15.31 15.00 15.08 639472
2024-01-02 14.90 15.07 14.54 14.61 758470
2024-01-03 14.31 14.45 13.97 14.01 615611
2024-01-04 14.10 14.11 13.74 13.85 449019
2024-01-05 13.76 14.37 13.66 14.26 517322
2024-01-08 14.26 15.03 14.26 14.78 545243
2024-01-09 14.52 14.88 14.35 14.37 579178
2024-01-10 14.38 14.81 14.12 14.76 415058
2024-01-11 14.68 14.79 14.32 14.53 334901
2024-01-12 14.70 14.93 14.27 14.42 410629
2024-01-16 14.27 14.44 14.16 14.32 467244
2024-01-17 13.87 13.92 13.37 13.46 842028
2024-01-18 13.57 14.01 13.54 14.00 711577
2024-01-19 14.11 14.17 13.83 14.15 523420
2024-01-22 14.33 14.62 14.23 14.42 486025
2024-01-23 14.63 14.91 14.30 14.35 656002
2024-01-24 14.54 14.54 13.62 13.78 504868
2024-01-25 13.97 14.10 13.84 14.04 486321
2024-01-26 14.11 14.40 13.93 13.97 483681
2024-01-29 13.97 14.07 13.68 13.97 547201
2024-01-30 13.83 13.98 13.70 13.79 364679
2024-01-31 13.73 13.98 13.30 13.30 722261
2024-02-01 13.40 13.81 13.35 13.72 812620
2024-02-02 13.51 13.60 12.79 13.25 687054
2024-02-05 13.02 13.12 12.86 12.95 431319
2024-02-06 12.96 13.33 12.86 13.14 558510
2024-02-07 13.25 13.47 13.00 13.28 675059
2024-02-08 13.31 13.67 13.23 13.67 442619
2024-02-09 13.77 13.77 13.46 13.49 698690
2024-02-12 13.54 13.68 13.44 13.55 739022
2024-02-13 12.91 13.07 12.62 12.75 538548
2024-02-14 13.05 13.20 12.83 13.09 880855
2024-02-15 13.24 13.40 12.96 13.17 853092
2024-02-16 13.01 13.11 12.87 12.96 575362
2024-02-20 12.76 12.84 12.56 12.65 664931
2024-02-21 12.58 12.63 12.35 12.47 715190
2024-02-22 12.60 12.68 12.22 12.23 776289
2024-02-23 12.21 12.67 12.21 12.48 1227685
2024-02-26 12.49 12.52 11.89 11.96 938418
2024-02-27 12.07 12.55 12.07 12.42 1644958
2024-02-28 15.78 15.79 13.29 13.71 4242021
2024-02-29 13.84 14.46 13.46 13.74 1571514
2024-03-01 13.68 14.01 13.42 13.52 987460
2024-03-04 13.40 13.64 13.20 13.56 1112656
2024-03-05 13.42 14.02 13.30 13.92 1294745
2024-03-06 14.07 14.47 13.92 14.08 1141650
2024-03-07 14.23 14.75 14.18 14.69 825479
2024-03-08 14.84 15.05 14.52 14.67 784506
2024-03-11 14.56 15.07 14.56 14.75 723789
2024-03-12 14.67 14.89 14.46 14.48 766711
2024-03-13 14.52 14.83 14.31 14.46 1404534
2024-03-14 14.45 14.57 14.14 14.36 910497
2024-03-15 14.20 14.50 13.97 14.13 848714
2024-03-18 14.21 14.46 14.06 14.38 766928
2024-03-19 14.30 14.39 14.14 14.25 736693
2024-03-20 14.21 14.38 13.76 14.23 775397
2024-03-21 14.39 14.86 14.33 14.59 877153
2024-03-22 14.59 14.98 14.58 14.97 787512
2024-03-25 14.97 15.01 14.61 14.68 664012
2024-03-26 14.83 14.87 14.59 14.72 570218
2024-03-27 14.87 15.42 14.73 15.41 598877
2024-03-28 15.43 15.72 15.41 15.52 658925
2024-04-01 15.56 15.81 15.15 15.21 816217
2024-04-02 15.00 15.05 14.53 14.74 538234
2024-04-03 14.59 14.77 14.49 14.60 566487
2024-04-04 14.89 15.16 14.74 14.84 607778
2024-04-05 14.76 14.83 14.44 14.53 1135646
2024-04-08 14.65 15.15 14.61 15.11 734942
2024-04-09 15.14 15.43 15.14 15.34 434284
2024-04-10 14.56 15.00 14.37 14.63 995946
2024-04-11 14.69 14.69 14.30 14.56 497794
2024-04-12 14.42 14.51 14.21 14.32 648732
2024-04-15 14.42 14.60 14.30 14.43 705481
2024-04-16 14.33 14.40 13.93 14.20 659201
2024-04-17 14.31 14.40 13.76 13.79 464571
2024-04-18 13.81 14.10 13.62 14.01 588685
2024-04-19 13.97 14.20 13.91 14.01 474254
2024-04-22 14.12 14.18 13.76 14.10 683395
2024-04-23 14.32 14.78 14.23 14.65 697507
2024-04-24 14.56 14.70 14.47 14.65 613854
2024-04-25 14.46 14.46 14.09 14.11 607430
2024-04-26 14.06 14.33 13.95 14.15 441320
2024-04-29 14.22 14.26 13.95 14.03 574971
2024-04-30 13.89 13.90 13.58 13.66 815640
2024-05-01 13.51 13.67 12.34 13.00 1593722
2024-05-02 13.31 14.26 13.09 14.13 1419353
2024-05-03 14.40 14.44 13.99 14.15 866469
2024-05-06 14.50 14.92 14.39 14.78 674664
2024-05-07 14.82 15.29 14.70 15.09 855226
2024-05-08 14.90 14.91 14.44 14.64 699235
2024-05-09 14.64 14.94 14.52 14.84 733930
2024-05-10 14.89 14.96 14.59 14.61 761724
2024-05-13 14.70 14.96 14.56 14.72 724195
2024-05-14 14.99 15.21 14.77 14.78 958890
2024-05-15 14.89 15.07 14.75 14.98 1004064
2024-05-16 15.02 15.74 14.97 15.62 630045
2024-05-17 15.60 15.60 15.12 15.29 497174
2024-05-20 15.27 15.61 15.24 15.30 597383
2024-05-21 15.23 16.03 15.19 16.01 827278
2024-05-22 15.89 16.79 15.79 16.50 1239506
2024-05-23 16.45 16.52 15.71 16.00 789178
2024-05-24 16.10 16.26 15.83 16.25 695734
2024-05-28 16.34 16.34 15.54 15.64 946219
2024-05-29 15.46 15.62 15.29 15.46 885318
2024-05-30 15.64 16.96 15.64 16.49 1419724
2024-05-31 16.68 17.19 16.60 16.78 1099364
2024-06-03 17.12 17.38 16.55 17.27 1451327
2024-06-04 17.11 17.33 16.81 17.26 731353
2024-06-05 17.30 17.58 17.25 17.41 726633
2024-06-06 17.24 17.60 17.17 17.58 566648
2024-06-07 17.24 17.51 17.18 17.50 622577
2024-06-10 17.46 18.07 17.27 17.64 747921
2024-06-11 17.50 17.69 17.31 17.52 702554
2024-06-12 18.02 18.50 17.89 18.00 838795
2024-06-13 17.91 18.25 17.78 18.08 862415
2024-06-14 17.86 18.10 17.75 17.92 606465
2024-06-17 17.85 18.62 17.81 18.45 703601
2024-06-18 18.42 18.58 17.94 18.38 1173012
2024-06-20 18.31 18.44 18.07 18.37 731527
2024-06-21 18.35 18.45 18.01 18.40 899719
2024-06-24 18.40 18.50 18.03 18.22 764164
2024-06-25 18.21 18.50 18.01 18.50 445013
2024-06-26 18.38 18.88 18.24 18.83 833145
2024-06-27 18.84 19.12 18.62 18.97 713908
2024-06-28 19.08 19.12 18.73 18.83 3137667
2024-07-01 18.92 19.17 18.35 18.46 877832
2024-07-02 18.67 18.96 18.61 18.84 676313
2024-07-03 18.99 19.01 18.58 18.67 230670
2024-07-05 18.65 18.80 18.53 18.79 398337
2024-07-08 18.91 19.13 18.88 18.98 812365
2024-07-09 18.96 19.23 18.64 18.72 593249
2024-07-10 18.79 18.94 18.60 18.69 427084
2024-07-11 19.08 19.15 18.76 19.03 460270
2024-07-12 19.25 19.44 19.14 19.42 856809
2024-07-15 19.49 20.22 19.37 19.76 939589
2024-07-16 19.96 20.60 19.86 20.55 937086
2024-07-17 20.36 20.97 20.36 20.77 670747
2024-07-18 20.69 21.07 20.47 20.67 650523
2024-07-19 21.10 21.43 20.70 20.85 998595
2024-07-22 20.84 21.18 20.66 21.00 1137176
2024-07-23 20.92 21.56 20.90 21.08 862565
2024-07-24 20.97 21.22 20.68 20.68 1021665
2024-07-25 20.75 21.13 20.52 20.62 624821
2024-07-26 21.01 21.10 20.50 20.64 705877
2024-07-29 20.82 21.04 20.26 20.50 1255479
2024-07-30 20.61 20.74 20.22 20.61 795113
2024-07-31 20.67 21.22 20.57 20.77 1312432
2024-08-01 23.10 23.89 20.87 22.02 6152684
2024-08-02 21.42 22.78 21.18 22.35 3601766
2024-08-05 21.00 23.25 20.38 22.62 2485846
2024-08-06 22.64 24.54 22.53 23.96 2937852
2024-08-07 24.30 24.79 22.67 22.79 2546191
2024-08-08 22.87 24.05 22.84 23.78 1898112
2024-08-09 23.81 24.61 23.52 23.99 1556590
2024-08-12 22.29 22.90 22.17 22.45 2397574
2024-08-13 22.90 23.09 22.01 22.20 7840699
2024-08-14 22.34 22.64 22.05 22.37 2979050
2024-08-15 22.50 22.73 22.20 22.50 1680383
2024-08-16 22.50 23.73 22.45 23.60 2926890
2024-08-19 23.60 24.17 23.29 24.17 1922825
2024-08-20 23.98 24.23 23.14 23.38 1322829
2024-08-21 23.57 23.93 23.48 23.74 1283426
2024-08-22 23.69 23.90 23.43 23.60 1098139
2024-08-23 23.80 24.94 23.71 24.87 1689108
2024-08-26 25.00 25.25 24.65 24.73 1631629
2024-08-27 24.63 24.63 24.21 24.42 1176934
2024-08-28 24.40 24.41 23.79 23.83 1556673
2024-08-29 23.97 24.00 23.33 23.50 3509663
2024-08-30 23.64 23.78 23.36 23.52 1125652
2024-09-03 23.32 23.51 23.02 23.42 1747542
2024-09-04 23.26 24.21 23.22 23.46 2059859
2024-09-05 23.61 23.97 23.46 23.88 1411304
2024-09-06 24.00 24.13 23.37 23.57 1318883
2024-09-09 23.59 23.91 23.41 23.70 2796134
2024-09-10 23.61 23.67 23.02 23.40 1173759
2024-09-11 23.34 23.87 23.15 23.62 993129
2024-09-12 24.00 24.85 23.90 24.81 1757754
2024-09-13 24.94 25.24 24.37 24.99 2243010
2024-09-16 24.78 25.00 24.38 24.46 1448124
2024-09-17 24.58 24.82 24.31 24.47 1066370
2024-09-18 24.55 25.00 24.21 24.47 1364839
2024-09-19 25.00 25.08 24.60 25.05 1208827
2024-09-20 24.89 25.74 24.89 24.97 2835329
2024-09-23 25.06 25.31 24.69 24.82 1070712
2024-09-24 24.93 25.75 24.88 25.37 1448243
2024-09-25 25.44 25.63 24.77 24.90 1325638
2024-09-26 25.20 25.44 24.42 24.42 1118158
2024-09-27 24.57 24.57 23.83 24.21 1346177
2024-09-30 23.98 24.59 23.91 24.42 1301104
2024-10-01 24.39 24.39 23.76 23.98 1103057
2024-10-02 23.67 24.10 23.43 24.02 925393
2024-10-03 23.96 24.47 23.91 24.16 1139741
2024-10-04 24.39 24.89 24.26 24.88 1147646
2024-10-07 24.78 25.47 24.63 24.73 1630175
2024-10-08 24.83 25.41 24.40 25.35 1298416
2024-10-09 25.28 25.31 24.90 24.97 1150770
2024-10-10 24.68 24.81 24.38 24.74 887034
2024-10-11 24.82 25.43 24.70 25.27 1081065
2024-10-14 25.26 26.16 25.06 25.67 2554475
2024-10-15 27.09 27.12 25.25 26.03 2402515
2024-10-16 25.84 26.08 25.34 25.60 1315095
2024-10-17 25.44 25.44 24.89 25.23 841162
2024-10-18 25.53 26.02 25.40 26.02 1149136
2024-10-21 26.07 26.31 25.67 25.80 1118159
2024-10-22 25.72 26.08 25.60 25.95 1260262
2024-10-23 25.90 25.96 25.18 25.32 1407828
2024-10-24 24.10 24.33 22.75 23.27 2647547
2024-10-25 23.14 23.73 23.02 23.51 1590036
2024-10-28 23.75 23.76 22.99 23.00 1214854
2024-10-29 22.86 23.26 22.70 22.75 1326766
2024-10-30 22.85 23.53 22.70 23.13 1178847
2024-10-31 22.90 23.11 22.28 22.28 1420087
2024-11-01 22.30 22.76 22.30 22.54 876326
2024-11-04 22.47 23.05 22.35 22.58 997480
2024-11-05 22.60 23.02 22.50 23.01 655185
2024-11-06 23.62 24.14 23.50 23.90 1131876
2024-11-07 24.00 24.81 23.90 24.65 1197337
2024-11-08 24.73 25.23 24.65 24.98 1003214
2024-11-11 24.98 25.60 24.82 24.83 1241563
2024-11-12 24.10 24.47 23.81 24.18 2284352
2024-11-13 24.16 24.41 23.82 24.18 1456958
2024-11-14 24.19 24.33 23.67 23.82 790886
2024-11-15 23.91 23.91 23.33 23.71 851702
2024-11-18 23.66 24.14 23.66 24.02 795415
2024-11-19 23.86 24.61 23.66 24.57 1154338
2024-11-20 24.45 24.57 23.58 24.15 1127558
2024-11-21 24.09 24.66 24.00 24.38 1191262
2024-11-22 24.79 24.80 24.42 24.55 1204403
2024-11-25 24.79 24.85 24.32 24.69 1343452
2024-11-26 24.67 24.72 24.19 24.62 999671
2024-11-27 24.73 25.25 23.90 24.06 1101628
2024-11-29 24.15 24.49 24.04 24.27 531712
2024-12-02 24.25 24.34 23.95 23.96 997425
2024-12-03 23.95 24.23 23.77 24.12 1303556
2024-12-04 24.24 24.75 24.19 24.62 778486
2024-12-05 24.69 24.81 24.33 24.40 915676
2024-12-06 24.52 24.66 24.27 24.32 531489
2024-12-09 24.20 24.45 23.46 23.51 1074702
2024-12-10 23.61 23.92 23.40 23.55 930400
2024-12-11 23.72 23.80 23.22 23.26 995925
2024-12-12 23.03 23.50 23.00 23.13 937286
2024-12-13 23.10 23.38 22.67 22.75 1267536
2024-12-16 22.97 23.40 22.85 23.12 1754986
2024-12-17 23.15 23.59 22.96 23.40 1353495
2024-12-18 23.49 23.63 21.92 22.06 1407431
2024-12-19 22.36 22.71 22.17 22.25 1685289
2024-12-20 22.11 22.66 22.07 22.31 1775192
2024-12-23 22.11 22.19 21.73 21.96 998112
2024-12-24 21.79 22.25 21.79 22.18 611485
2024-12-26 22.17 22.45 22.10 22.20 863203
2024-12-27 22.01 22.11 21.59 21.92 860790
2024-12-30 21.71 22.05 21.49 21.88 1066851
2024-12-31 22.06 22.28 21.88 22.12 1061097
2025-01-02 22.15 22.45 22.04 22.39 1468957
2025-01-03 22.51 22.87 22.40 22.79 1229392
2025-01-06 22.87 23.31 22.76 22.91 1348781
2025-01-07 22.98 23.21 22.72 23.05 1458714
2025-01-08 23.08 23.61 22.71 23.58 1699504
2025-01-10 23.34 23.69 22.88 23.61 1945876
2025-01-13 23.51 24.07 23.31 24.05 2283634
2025-01-14 24.20 25.06 24.10 24.80 1664121
2025-01-15 25.33 25.34 24.76 25.07 1066638
2025-01-16 26.40 27.26 24.71 26.63 4958059
2025-01-17 27.00 27.74 26.46 27.67 2736072
2025-01-21 27.96 28.60 27.96 28.30 2120075
2025-01-22 28.71 28.86 28.21 28.45 1913707
2025-01-23 28.69 28.92 28.34 28.58 1531057
2025-01-24 28.70 28.81 28.23 28.65 1905734
2025-01-27 28.50 28.91 28.30 28.87 2269931
2025-01-28 28.88 30.00 28.78 29.56 2340741
2025-01-29 29.50 30.12 29.06 29.32 1783709
2025-01-30 29.52 30.39 29.51 29.74 1552571
2025-01-31 29.66 29.92 28.97 28.99 1397843
2025-02-03 28.87 29.88 28.53 29.71 1638602
2025-02-04 29.57 30.63 29.31 30.55 1603546
2025-02-05 30.47 30.97 30.26 30.50 1489353
2025-02-06 30.56 31.24 30.52 30.84 2030801
2025-02-07 30.82 31.61 30.75 31.48 1806464
2025-02-10 31.64 31.90 31.12 31.17 1606112
2025-02-11 30.92 31.40 30.85 31.21 1199601
2025-02-12 30.89 31.81 30.81 31.80 1567921
2025-02-13 32.00 32.53 31.55 32.37 2242037
2025-02-14 32.35 32.59 32.17 32.34 1109954
2025-02-18 32.30 32.99 31.92 32.66 1522064
2025-02-19 32.66 33.60 32.42 33.23 2064293
2025-02-20 33.02 33.64 32.09 32.59 2488221
2025-02-21 32.93 32.97 31.41 31.59 1585612
2025-02-24 31.91 32.10 30.88 31.00 2096858
2025-02-25 30.80 31.37 30.47 30.87 3051347
2025-02-26 30.97 32.04 30.79 31.61 1829291
2025-02-27 31.77 32.17 31.00 31.30 2098610
2025-02-28 30.20 30.86 29.81 30.46 10042757
2025-03-03 30.65 31.80 29.92 31.43 8338149
2025-03-04 31.15 32.30 30.95 31.61 8607727
2025-03-05 31.57 32.38 31.56 32.19 3115321
2025-03-06 31.55 31.55 29.89 30.11 2925235
2025-03-07 29.98 30.24 28.34 29.12 2822080
2025-03-10 28.75 29.05 27.26 27.70 2844920
2025-03-11 27.72 28.60 27.59 28.33 1770582
2025-03-12 28.88 29.23 28.09 28.51 2212890
2025-03-13 28.72 28.74 27.83 27.88 1349759
2025-03-14 28.16 29.00 27.91 28.74 2064405
2025-03-17 28.82 30.66 28.75 30.33 2927980
2025-03-18 30.20 30.42 29.92 30.17 1830907
2025-03-19 30.17 31.00 30.01 30.96 2226473
2025-03-20 30.91 31.29 30.66 30.96 1999288
2025-03-21 30.37 30.82 29.70 30.67 2345243
2025-03-24 31.38 32.65 31.17 32.47 2128413
2025-03-25 32.45 32.70 32.07 32.57 1818576
2025-03-26 32.50 32.85 31.55 31.73 1687850
2025-03-27 31.54 32.16 31.42 31.73 1109120
2025-03-28 31.39 31.64 29.88 30.50 2166257
2025-03-31 29.72 30.30 28.96 30.20 3364249
2025-04-01 30.78 30.78 29.65 30.21 2197532
2025-04-02 29.75 31.38 29.71 31.29 1722190
2025-04-03 29.69 29.90 28.29 29.32 3857347
2025-04-04 28.08 28.54 26.86 28.01 2741830
2025-04-07 26.84 29.11 26.33 28.20 2293632
2025-04-08 29.48 29.66 27.50 27.73 2834757
2025-04-09 27.47 31.19 27.19 30.74 2852718
2025-04-10 29.80 30.47 29.20 30.05 1837394
2025-04-11 29.82 31.26 29.68 31.23 2852119
2025-04-14 32.02 32.27 31.14 31.85 2071746
2025-04-15 32.03 32.26 31.58 32.07 1754041
2025-04-16 31.65 31.96 30.87 31.23 1404320
2025-04-17 31.12 31.64 30.94 31.31 1523088
2025-04-21 31.18 31.18 27.97 29.31 2271212
2025-04-22 29.56 30.33 29.44 29.85 1850086
2025-04-23 30.73 31.67 30.52 30.69 1778649
2025-04-24 30.68 31.15 30.41 30.75 1412990
2025-04-25 30.75 31.39 30.45 31.16 1468414
2025-04-28 31.31 31.87 30.75 31.23 1378047
2025-04-29 31.09 31.72 30.93 31.65 1055796
2025-04-30 30.77 30.95 28.90 30.66 2044501
2025-05-01 30.97 31.37 30.59 30.90 1142589
2025-05-02 31.36 32.51 31.36 32.32 1389785
2025-05-05 32.13 32.99 31.85 32.83 1813813
2025-05-06 32.17 32.54 31.84 32.21 1527734
2025-05-07 32.36 33.23 32.30 32.97 2292764
2025-05-08 34.28 34.99 30.27 30.76 5505938
2025-05-09 30.48 30.49 28.22 28.45 3213743
2025-05-12 29.23 29.95 29.11 29.61 2679521
2025-05-13 29.92 30.47 29.43 29.87 2300948
2025-05-14 29.96 30.03 29.19 29.26 1635935
2025-05-15 29.02 29.25 28.62 28.80 1854227
2025-05-16 28.89 29.63 28.55 29.50 1866261
2025-05-19 29.19 29.53 28.89 29.41 1442194
2025-05-20 29.12 29.45 29.06 29.30 1385977
2025-05-21 29.04 29.39 28.50 28.55 1391602
2025-05-22 28.78 29.36 28.60 28.80 1441703
2025-05-23 28.53 29.14 28.45 28.94 980343
2025-05-27 29.46 29.59 28.65 28.80 1374852
2025-05-28 29.00 29.09 28.22 28.61 1963225
2025-05-29 29.00 29.00 28.33 28.77 2174030
2025-05-30 28.84 28.98 28.29 28.60 1518686
2025-06-02 28.48 29.80 28.33 29.65 2098068
2025-06-03 29.59 30.39 29.15 29.17 2780855
2025-06-04 29.12 30.03 29.04 29.87 1347709
2025-06-05 29.00 29.47 28.51 28.71 8458869
2025-06-06 29.00 29.13 28.37 29.00 5807553
2025-06-09 28.94 29.02 27.94 28.04 7171782
2025-06-10 28.51 28.69 27.51 27.78 3383006
2025-06-11 27.71 27.86 27.29 27.49 3173600
2025-06-12 27.40 28.17 27.38 28.15 2759523
2025-06-13 27.91 28.06 27.06 27.14 2903196
2025-06-16 27.29 27.51 26.90 27.17 2531794
2025-06-17 26.95 26.96 25.61 26.63 5328805
2025-06-18 26.87 27.91 26.75 27.61 4264025
2025-06-20 27.92 28.39 27.78 28.37 5287971
2025-06-23 28.12 29.65 27.80 29.56 4910830
2025-06-24 29.79 30.41 29.60 29.70 3723085
2025-06-25 30.02 30.02 28.98 29.15 3048340
2025-06-26 29.47 30.04 29.28 29.77 3539670
2025-06-27 29.55 30.51 29.35 30.05 10600261
2025-06-30 30.07 30.47 29.80 30.33 2325623
2025-07-01 30.06 30.28 29.40 29.44 2393484
2025-07-02 29.34 29.56 28.87 29.31 2722776
2025-07-03 29.66 29.85 28.96 29.23 1390574
2025-07-07 29.14 29.36 28.69 29.20 2206259
2025-07-08 29.04 29.42 28.66 29.37 2787132
2025-07-09 29.64 29.75 29.16 29.39 1833063
2025-07-10 29.48 29.66 28.81 29.40 2238890
2025-07-11 29.16 29.73 29.03 29.70 2037730
2025-07-14 29.70 30.21 29.59 30.12 2301220
2025-07-15 30.03 30.80 29.84 29.96 4221099
2025-07-16 30.09 30.69 30.03 30.45 2720036
2025-07-17 30.37 30.69 30.07 30.39 2491913
2025-07-18 30.47 30.67 30.02 30.36 2662160
2025-07-21 30.28 30.49 28.90 28.94 2635824
2025-07-22 28.91 29.10 28.38 28.95 2720074
2025-07-23 28.93 29.40 28.67 29.20 3299388
2025-07-24 29.07 29.42 28.85 29.09 2186017
2025-07-25 29.23 29.45 29.00 29.22 1720884
2025-07-28 29.29 29.35 28.94 29.04 1638401
2025-07-29 29.16 29.16 28.66 28.66 1829058
2025-07-30 29.00 29.37 28.74 29.25 2913335
2025-07-31 29.35 29.50 28.59 28.72 2431078
2025-08-01 28.24 28.44 27.68 27.85 2349442
2025-08-04 28.25 28.68 27.76 28.59 4104008
2025-08-05 28.51 29.37 25.78 25.83 6390909
2025-08-06 25.96 27.05 24.90 26.99 4255589
2025-08-07 26.92 27.42 26.80 27.37 3127209
2025-08-08 27.37 27.44 26.71 26.98 2513598
2025-08-11 26.84 28.02 26.84 27.84 2990477
2025-08-12 27.93 28.05 27.30 27.60 2265343
2025-08-13 27.56 28.02 27.32 27.98 2658242
2025-08-14 27.65 27.65 27.31 27.41 1851854
2025-08-15 27.60 28.40 27.35 28.38 2229418
2025-08-18 28.38 28.53 27.99 28.23 2341879
2025-08-19 28.17 28.46 28.11 28.45 1846134
2025-08-20 28.33 28.33 27.67 28.07 1783585
2025-08-21 28.00 28.51 27.63 28.31 1918794
2025-08-22 28.75 29.64 28.50 29.08 1514411
2025-08-25 29.00 29.07 28.26 28.27 1023065
2025-08-26 28.26 28.43 27.90 28.18 2665677
2025-08-27 27.93 28.35 27.91 27.94 1638507
2025-08-28 28.06 28.12 27.80 28.08 1860687
2025-08-29 27.91 28.19 27.73 27.92 1290059
2025-09-02 27.48 27.81 27.24 27.47 1622144
2025-09-03 27.52 27.76 27.40 27.76 2333647
2025-09-04 28.05 28.84 27.81 28.83 1941556
2025-09-05 29.00 29.45 28.59 28.98 1470599
2025-09-08 29.00 29.28 28.83 29.17 2173398
2025-09-09 29.08 29.14 28.38 28.64 1612933
2025-09-10 28.61 28.66 28.14 28.50 1496519
2025-09-11 28.59 29.49 28.53 29.38 1943062
2025-09-12 28.82 29.34 28.35 28.57 3121285
2025-09-15 28.86 28.94 28.13 28.26 2555972
2025-09-16 28.28 28.44 27.48 28.03 3356040
2025-09-17 28.21 28.68 27.79 27.81 2199916
2025-09-18 27.92 28.51 27.74 28.26 1666634
2025-09-19 28.47 28.58 27.69 27.83 4285831
2025-09-22 27.56 28.34 27.45 28.31 2399923
2025-09-23 28.21 28.56 27.91 27.93 1918846
2025-09-24 27.97 28.29 27.76 27.86 1356038
2025-09-25 27.90 27.90 27.34 27.67 1206770
2025-09-26 27.73 28.38 27.73 27.99 1344083
2025-09-29 28.08 28.35 27.78 28.04 1657454
2025-09-30 27.98 28.19 27.33 27.60 1820178
2025-10-01 27.48 27.78 27.26 27.72 1873991
2025-10-02 27.63 27.76 27.20 27.32 1189578
2025-10-03 27.43 27.55 27.04 27.22 1157079
2025-10-06 27.33 27.40 26.66 26.98 2744147
2025-10-07 27.04 27.04 26.04 26.06 2646992
2025-10-08 26.29 26.40 25.76 25.94 2220314
2025-10-09 25.76 26.01 25.28 25.79 2844541
2025-10-10 25.75 25.95 25.39 25.39 2132067
2025-10-13 25.41 25.58 24.85 25.38 2490313
2025-10-14 25.11 25.83 24.99 25.69 1714202
2025-10-15 25.65 25.97 25.47 25.51 1689203
2025-10-16 25.63 25.74 24.76 24.92 1980768
2025-10-17 25.14 25.75 25.11 25.70 3957759
2025-10-20 25.85 26.19 25.62 25.68 1634506
2025-10-21 25.58 26.19 25.50 26.14 2043086
2025-10-22 26.10 26.32 25.86 25.91 1618034
2025-10-23 25.83 26.08 25.53 25.87 1585588
2025-10-24 26.09 26.17 25.89 25.91 1715122

Explore More About LTH

Coins representing dividend payouts and trends

LTH Dividend History

Discover Life Time Group's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

LTH Stock Split History

Discover Life Time Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

LTH Historical Prices

Explore Life Time Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.