ADV
Advantage Solutions Inc. Class A Common Stock
stockNASDAQ
Market OpenNov 13, 2026 1:25:03 PM EST
30.42USD-3.167%(-1.00)45,890
ADV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 31.81 | 31.81 | 29.81 | 30.42 | -3.183% | 45,890 | 0.000% | |
| 2026-11-12 | 31.90 | 32.26 | 31.07 | 31.42 | -1.566% | 89,242 | -3.183% | |
| 2026-11-11 | 31.98 | 33.58 | 31.23 | 31.92 | -1.146% | 89,283 | -4.699% | |
| 2026-11-10 | 33.00 | 34.99 | 31.19 | 32.29 | -2.565% | 104,315 | -5.791% | |
| 2026-11-09 | 31.66 | 33.87 | 30.23 | 33.14 | +4.973% | 74,195 | -8.208% | |
| 2026-11-06 | 31.17 | 32.62 | 30.10 | 31.57 | -1.835% | 103,224 | -3.643% | |
| 2026-11-05 | 37.82 | 39.50 | 30.00 | 32.16 | -18.931% | 133,366 | -5.410% | |
| 2026-11-04 | 29.74 | 40.31 | 29.74 | 39.67 | +36.089% | 208,722 | -23.317% | |
| 2026-11-03 | 31.62 | 31.80 | 28.34 | 29.15 | -9.020% | 101,251 | +4.357% | |
| 2026-11-02 | 30.38 | 32.41 | 29.68 | 32.04 | +5.987% | 101,550 | -5.056% | |
| 2026-10-30 | 30.20 | 30.96 | 29.84 | 30.23 | -0.428% | 58,224 | +0.629% | |
| 2026-10-29 | 28.98 | 30.91 | 28.47 | 30.36 | +5.600% | 80,058 | +0.198% | |
| 2026-10-28 | 28.84 | 29.00 | 27.35 | 28.75 | +0.489% | 59,123 | +5.809% | |
| 2026-10-27 | 29.01 | 29.16 | 28.22 | 28.61 | -0.522% | 47,266 | +6.326% | |
| 2026-10-26 | 30.49 | 30.49 | 27.68 | 28.76 | -5.020% | 40,291 | +5.772% | |
| 2026-10-23 | 30.03 | 30.54 | 28.82 | 30.28 | -0.198% | 79,962 | +0.462% | |
| 2026-10-22 | 28.45 | 30.43 | 28.45 | 30.34 | +7.208% | 39,882 | +0.264% | |
| 2026-10-21 | 28.33 | 28.90 | 28.17 | 28.30 | 0.000% | 41,620 | +7.491% | |
| 2026-10-20 | 27.80 | 29.43 | 27.80 | 28.30 | +2.166% | 35,382 | +7.491% | |
| 2026-10-19 | 28.98 | 29.24 | 26.82 | 27.70 | -4.680% | 52,402 | +9.819% | |
| 2026-10-16 | 29.68 | 30.33 | 28.81 | 29.06 | -1.022% | 33,530 | +4.680% | |
| 2026-10-15 | 30.06 | 31.22 | 29.00 | 29.36 | -1.443% | 50,348 | +3.610% | |
| 2026-10-14 | 30.55 | 31.67 | 29.65 | 29.79 | -4.058% | 44,922 | +2.115% | |
| 2026-10-13 | 31.20 | 32.28 | 30.64 | 31.05 | +0.812% | 62,844 | -2.029% | |
| 2026-10-12 | 30.29 | 31.43 | 30.29 | 30.80 | +1.717% | 46,432 | -1.234% | |
| 2026-10-09 | 30.36 | 31.08 | 29.68 | 30.28 | -0.981% | 36,487 | +0.462% | |
| 2026-10-08 | 28.83 | 30.73 | 28.47 | 30.58 | +5.521% | 44,861 | -0.523% | |
| 2026-10-07 | 27.10 | 29.40 | 26.88 | 28.98 | +6.349% | 59,995 | +4.969% | |
| 2026-10-06 | 27.25 | 27.82 | 26.61 | 27.25 | -0.438% | 42,804 | +11.633% | |
| 2026-10-05 | 27.64 | 27.95 | 26.36 | 27.37 | -0.977% | 68,046 | +11.144% | |
| 2026-10-02 | 27.67 | 28.14 | 27.28 | 27.64 | +1.506% | 45,951 | +10.058% | |
| 2026-10-01 | 25.76 | 28.04 | 25.76 | 27.23 | +4.892% | 73,438 | +11.715% | |
| 2026-09-30 | 29.56 | 29.56 | 25.73 | 25.96 | -12.149% | 128,326 | +17.180% | |
| 2026-09-29 | 31.96 | 31.96 | 27.71 | 29.55 | -7.454% | 88,508 | +2.944% | |
| 2026-09-28 | 32.75 | 32.86 | 31.32 | 31.93 | -3.593% | 69,714 | -4.729% | |
| 2026-09-25 | 33.31 | 34.16 | 32.56 | 33.12 | -2.445% | 71,436 | -8.152% | |
| 2026-09-24 | 33.17 | 34.13 | 32.96 | 33.95 | +1.222% | 49,287 | -10.398% | |
| 2026-09-23 | 33.05 | 34.37 | 32.40 | 33.54 | +1.498% | 48,177 | -9.302% | |
| 2026-09-22 | 33.02 | 33.59 | 32.63 | 33.05 | +1.071% | 48,212 | -7.944% | |
| 2026-09-21 | 32.43 | 33.05 | 32.15 | 32.70 | +0.662% | 41,657 | -6.958% | |
| 2026-09-18 | 32.96 | 33.13 | 31.92 | 32.48 | -1.606% | 123,783 | -6.342% | |
| 2026-09-17 | 33.79 | 33.79 | 32.19 | 33.01 | -1.315% | 39,274 | -7.846% | |
| 2026-09-16 | 32.90 | 33.92 | 32.80 | 33.45 | +1.579% | 33,117 | -9.058% | |
| 2026-09-15 | 33.59 | 33.91 | 32.88 | 32.93 | -1.170% | 42,122 | -7.622% | |
| 2026-09-14 | 33.54 | 35.00 | 33.00 | 33.32 | 0.000% | 59,119 | -8.703% | |
| 2026-09-11 | 33.10 | 33.33 | 32.15 | 33.32 | +2.115% | 43,647 | -8.703% | |
| 2026-09-10 | 31.26 | 33.51 | 31.18 | 32.63 | +4.383% | 45,142 | -6.773% | |
| 2026-09-09 | 30.76 | 31.48 | 30.30 | 31.26 | +1.231% | 49,206 | -2.687% | |
| 2026-09-08 | 31.05 | 31.55 | 30.16 | 30.88 | -1.812% | 49,040 | -1.490% | |
| 2026-09-04 | 31.49 | 32.56 | 30.68 | 31.45 | -1.472% | 59,994 | -3.275% | |
| 2026-09-03 | 32.10 | 33.21 | 30.89 | 31.92 | 0.000% | 55,145 | -4.699% | |
| 2026-09-02 | 32.70 | 34.39 | 31.71 | 31.92 | -2.176% | 49,519 | -4.699% | |
| 2026-09-01 | 32.75 | 33.61 | 32.20 | 32.63 | -1.031% | 39,174 | -6.773% | |
| 2026-08-31 | 34.27 | 34.27 | 32.69 | 32.97 | -4.449% | 64,710 | -7.734% | |
| 2026-08-28 | 33.82 | 34.89 | 32.98 | 34.51 | +3.216% | 108,444 | -11.839% | |
| 2026-08-27 | 32.75 | 33.62 | 31.69 | 33.43 | +1.890% | 86,357 | -9.004% | |
| 2026-08-26 | 33.72 | 33.99 | 32.56 | 32.81 | -2.612% | 46,566 | -7.284% | |
| 2026-08-25 | 33.77 | 33.96 | 32.88 | 33.69 | +0.030% | 51,497 | -9.706% | |
| 2026-08-24 | 34.40 | 34.70 | 33.53 | 33.68 | -2.036% | 69,290 | -9.679% | |
| 2026-08-21 | 34.29 | 34.92 | 33.70 | 34.38 | -0.290% | 55,047 | -11.518% | |
| 2026-08-20 | 33.66 | 35.50 | 33.43 | 34.48 | +1.085% | 57,110 | -11.775% | |
| 2026-08-19 | 33.15 | 35.48 | 33.06 | 34.11 | +4.376% | 99,854 | -10.818% | |
| 2026-08-18 | 31.39 | 33.46 | 31.39 | 32.68 | +4.276% | 76,380 | -6.916% | |
| 2026-08-17 | 32.75 | 33.45 | 30.01 | 31.34 | -4.393% | 178,079 | -2.936% | |
| 2026-08-14 | 32.86 | 33.73 | 32.10 | 32.78 | -0.637% | 70,619 | -7.200% | |
| 2026-08-13 | 31.44 | 33.48 | 31.44 | 32.99 | +6.077% | 114,254 | -7.790% | |
| 2026-08-12 | 30.61 | 31.52 | 30.14 | 31.10 | +3.014% | 82,514 | -2.186% | |
| 2026-08-11 | 29.76 | 30.71 | 29.13 | 30.19 | +1.037% | 100,226 | +0.762% | |
| 2026-08-10 | 28.28 | 30.05 | 27.67 | 29.88 | +6.070% | 119,235 | +1.807% | |
| 2026-08-07 | 25.22 | 30.38 | 25.22 | 28.17 | +11.168% | 237,653 | +7.987% | |
| 2026-08-06 | 31.36 | 31.44 | 22.08 | 25.34 | -23.259% | 305,437 | +20.047% | |
| 2026-08-05 | 37.34 | 38.95 | 29.85 | 33.02 | -20.853% | 273,791 | -7.874% | |
| 2026-08-04 | 39.73 | 41.75 | 39.63 | 41.72 | +5.221% | 55,575 | -27.085% | |
| 2026-08-03 | 39.89 | 41.93 | 39.62 | 39.65 | +1.045% | 52,710 | -23.279% | |
| 2026-07-31 | 40.32 | 40.32 | 37.80 | 39.24 | -3.326% | 62,518 | -22.477% | |
| 2026-07-30 | 43.80 | 44.02 | 39.30 | 40.59 | -6.085% | 85,225 | -25.055% | |
| 2026-07-29 | 41.18 | 44.13 | 41.12 | 43.22 | +5.931% | 104,849 | -29.616% | |
| 2026-07-28 | 38.49 | 41.53 | 38.49 | 40.80 | +7.567% | 97,731 | -25.441% | |
| 2026-07-27 | 36.61 | 38.14 | 36.59 | 37.93 | +4.089% | 79,944 | -19.800% | |
| 2026-07-24 | 33.84 | 37.09 | 33.84 | 36.44 | +7.811% | 74,614 | -16.520% | |
| 2026-07-23 | 35.92 | 35.98 | 33.06 | 33.80 | -7.117% | 79,042 | -10.000% | |
| 2026-07-22 | 37.61 | 37.61 | 35.56 | 36.39 | -1.781% | 49,907 | -16.406% | |
| 2026-07-21 | 39.30 | 40.00 | 36.39 | 37.05 | -5.243% | 206,902 | -17.895% | |
| 2026-07-20 | 38.25 | 39.53 | 37.81 | 39.10 | +2.302% | 102,050 | -22.199% | |
| 2026-07-17 | 38.79 | 39.53 | 38.00 | 38.22 | -2.872% | 168,720 | -20.408% | |
| 2026-07-16 | 37.48 | 39.74 | 37.11 | 39.35 | +4.766% | 143,657 | -22.694% | |
| 2026-07-15 | 40.10 | 40.60 | 37.37 | 37.56 | -6.567% | 203,038 | -19.010% | |
| 2026-07-14 | 41.18 | 42.08 | 39.20 | 40.20 | -2.380% | 142,463 | -24.328% | |
| 2026-07-13 | 40.08 | 42.40 | 40.08 | 41.18 | +3.234% | 235,292 | -26.129% | |
| 2026-07-10 | 40.15 | 40.99 | 38.70 | 39.89 | +0.834% | 146,198 | -23.740% | |
| 2026-07-09 | 39.94 | 40.02 | 37.91 | 39.56 | +0.381% | 137,731 | -23.104% | |
| 2026-07-08 | 39.58 | 40.22 | 36.65 | 39.41 | -1.524% | 345,173 | -22.811% | |
| 2026-07-07 | 40.16 | 42.47 | 39.75 | 40.02 | -0.025% | 195,914 | -23.988% | |
| 2026-07-06 | 38.47 | 41.27 | 37.12 | 40.03 | +3.011% | 94,408 | -24.007% | |
| 2026-07-02 | 44.30 | 45.23 | 38.37 | 38.86 | -12.101% | 103,820 | -21.719% | |
| 2026-07-01 | 42.15 | 46.34 | 42.15 | 44.21 | +2.243% | 254,968 | -31.192% | |
| 2026-06-30 | 46.74 | 47.45 | 42.66 | 43.24 | -7.646% | 297,919 | -29.648% | |
| 2026-06-29 | 44.30 | 47.08 | 41.41 | 46.82 | +6.312% | 210,153 | -35.028% | |
| 2026-06-26 | 42.08 | 46.75 | 42.03 | 44.04 | +4.608% | 373,145 | -30.926% | |
| 2026-06-25 | 43.08 | 45.00 | 41.66 | 42.10 | -3.595% | 203,278 | -27.743% | |
| 2026-06-24 | 40.40 | 45.00 | 40.05 | 43.67 | +9.641% | 113,335 | -30.341% | |
| 2026-06-23 | 35.84 | 40.09 | 35.17 | 39.83 | +11.133% | 93,911 | -23.625% | |
| 2026-06-22 | 34.94 | 37.40 | 34.81 | 35.84 | +2.959% | 179,045 | -15.123% | |
| 2026-06-18 | 38.42 | 38.42 | 34.19 | 34.81 | -7.715% | 188,536 | -12.611% | |
| 2026-06-17 | 38.07 | 38.83 | 37.43 | 37.72 | -0.027% | 182,546 | -19.353% | |
| 2026-06-16 | 38.92 | 40.00 | 37.73 | 37.73 | -3.008% | 353,213 | -19.375% | |
| 2026-06-15 | 39.51 | 40.91 | 37.90 | 38.90 | -0.765% | 68,341 | -21.799% | |
| 2026-06-12 | 39.08 | 41.10 | 37.77 | 39.20 | -0.051% | 71,564 | -22.398% | |
| 2026-06-11 | 38.59 | 39.22 | 36.54 | 39.22 | +1.791% | 114,146 | -22.438% | |
| 2026-06-10 | 37.40 | 40.09 | 37.40 | 38.53 | +1.770% | 63,622 | -21.049% | |
| 2026-06-09 | 37.84 | 38.92 | 35.69 | 37.86 | +1.556% | 97,110 | -19.651% | |
| 2026-06-08 | 39.27 | 39.27 | 33.80 | 37.28 | -3.794% | 133,961 | -18.401% | |
| 2026-06-05 | 38.78 | 40.09 | 38.01 | 38.75 | +1.281% | 145,718 | -21.497% | |
| 2026-06-04 | 36.25 | 39.79 | 36.16 | 38.26 | +6.101% | 130,421 | -20.491% | |
| 2026-06-03 | 35.91 | 36.77 | 34.15 | 36.06 | +0.334% | 67,603 | -15.641% | |
| 2026-06-02 | 37.44 | 37.79 | 35.39 | 35.94 | -4.006% | 90,431 | -15.359% | |
| 2026-06-01 | 37.32 | 38.62 | 35.72 | 37.44 | +0.053% | 80,961 | -18.750% | |
| 2026-05-29 | 39.04 | 39.04 | 35.74 | 37.42 | -4.272% | 115,362 | -18.707% | |
| 2026-05-28 | 39.46 | 40.42 | 38.14 | 39.09 | +0.026% | 68,577 | -22.180% | |
| 2026-05-27 | 42.82 | 42.82 | 37.94 | 39.08 | -8.670% | 140,730 | -22.160% | |
| 2026-05-26 | 42.55 | 43.50 | 41.01 | 42.79 | +1.134% | 88,153 | -28.909% | |
| 2026-05-22 | 40.53 | 42.94 | 39.84 | 42.31 | +3.625% | 149,418 | -28.102% | |
| 2026-05-21 | 36.34 | 41.70 | 36.06 | 40.83 | +13.764% | 196,307 | -25.496% | |
| 2026-05-20 | 34.70 | 36.21 | 33.69 | 35.89 | +2.925% | 86,891 | -15.241% | |
| 2026-05-19 | 34.60 | 35.73 | 33.06 | 34.87 | +0.519% | 170,408 | -12.762% | |
| 2026-05-18 | 34.15 | 35.99 | 32.01 | 34.69 | +0.872% | 107,555 | -12.309% | |
| 2026-05-15 | 33.33 | 36.13 | 33.33 | 34.39 | +0.969% | 88,739 | -11.544% | |
| 2026-05-14 | 34.42 | 36.13 | 33.65 | 34.06 | -2.546% | 55,846 | -10.687% | |
| 2026-05-13 | 34.42 | 35.29 | 32.39 | 34.95 | +0.057% | 59,933 | -12.961% | |
| 2026-05-12 | 35.15 | 38.45 | 33.83 | 34.93 | -2.539% | 72,154 | -12.912% | |
| 2026-05-11 | 39.94 | 39.94 | 35.69 | 35.84 | -9.904% | 62,788 | -15.123% | |
| 2026-05-08 | 43.30 | 44.00 | 37.07 | 39.78 | -10.466% | 87,008 | -23.529% | |
| 2026-05-07 | 44.88 | 46.80 | 42.45 | 44.43 | +1.997% | 103,528 | -31.533% | |
| 2026-05-06 | 36.80 | 43.82 | 34.40 | 43.56 | +15.299% | 112,350 | -30.165% | |
| 2026-05-05 | 36.62 | 38.05 | 36.20 | 37.78 | +3.140% | 71,357 | -19.481% | |
| 2026-05-04 | 36.70 | 38.78 | 36.40 | 36.63 | -0.893% | 78,620 | -16.953% | |
| 2026-05-01 | 34.28 | 37.44 | 34.28 | 36.96 | +7.849% | 77,577 | -17.695% | |
| 2026-04-30 | 32.47 | 35.92 | 32.47 | 34.27 | +3.535% | 75,385 | -11.234% | |
| 2026-04-29 | 36.20 | 36.32 | 32.30 | 33.10 | -8.866% | 107,993 | -8.097% | |
| 2026-04-28 | 34.03 | 36.50 | 33.34 | 36.32 | +4.971% | 72,341 | -16.244% | |
| 2026-04-27 | 33.19 | 34.82 | 32.66 | 34.60 | +3.624% | 77,819 | -12.081% | |
| 2026-04-24 | 32.01 | 33.98 | 32.01 | 33.39 | +2.361% | 60,974 | -8.895% | |
| 2026-04-23 | 31.90 | 33.48 | 31.03 | 32.62 | +0.586% | 66,942 | -6.744% | |
| 2026-04-22 | 32.64 | 33.97 | 32.11 | 32.43 | -0.185% | 79,182 | -6.198% | |
| 2026-04-21 | 34.06 | 35.27 | 31.73 | 32.49 | -3.762% | 86,513 | -6.371% | |
| 2026-04-20 | 30.17 | 33.87 | 30.08 | 33.76 | +10.003% | 109,404 | -9.893% | |
| 2026-04-17 | 27.79 | 30.92 | 27.79 | 30.69 | +10.158% | 73,722 | -0.880% | |
| 2026-04-16 | 28.59 | 29.13 | 27.19 | 27.86 | -2.005% | 66,955 | +9.189% | |
| 2026-04-15 | 27.85 | 29.34 | 27.85 | 28.43 | +1.863% | 76,895 | +7.000% | |
| 2026-04-14 | 29.00 | 30.00 | 27.50 | 27.91 | -4.221% | 83,344 | +8.993% | |
| 2026-04-13 | 26.55 | 29.44 | 26.55 | 29.14 | +9.631% | 75,969 | +4.393% | |
| 2026-04-10 | 25.84 | 27.23 | 25.84 | 26.58 | +2.904% | 79,883 | +14.447% | |
| 2026-04-09 | 23.27 | 26.31 | 23.27 | 25.83 | +10.385% | 81,534 | +17.770% | |
| 2026-04-08 | 23.55 | 25.00 | 22.09 | 23.40 | -1.099% | 82,147 | +30.000% | |
| 2026-04-07 | 23.40 | 24.66 | 22.60 | 23.66 | +0.467% | 83,143 | +28.571% | |
| 2026-04-06 | 21.56 | 24.23 | 21.56 | 23.55 | +8.276% | 50,565 | +29.172% | |
| 2026-04-02 | 19.09 | 22.35 | 18.35 | 21.75 | +13.340% | 70,069 | +39.862% | |
| 2026-04-01 | 21.06 | 21.23 | 17.87 | 19.19 | -9.224% | 139,335 | +58.520% | |
| 2026-03-31 | 27.51 | 27.63 | 20.30 | 21.14 | -23.099% | 233,291 | +43.898% | |
| 2026-03-30 | 25.54 | 28.07 | 25.48 | 27.49 | +7.509% | 167,698 | +10.658% | |
| 2026-03-27 | 20.63 | 26.29 | 20.63 | 25.57 | +13.267% | 189,849 | +18.968% | 1-for-25 split |
| 2026-03-26 | 20.75 | 23.12 | 20.36 | 22.57 | +10.122% | 88,679 | +34.751% | |
| 2026-03-25 | 20.68 | 21.98 | 20.09 | 20.50 | +4.379% | 46,889 | +48.390% | |
| 2026-03-24 | 19.43 | 21.00 | 19.26 | 19.64 | +0.409% | 34,720 | +54.888% | |
| 2026-03-23 | 19.50 | 20.37 | 18.98 | 19.56 | +1.743% | 19,661 | +55.521% | |
| 2026-03-20 | 20.00 | 20.50 | 18.58 | 19.23 | -3.222% | 65,779 | +58.231% | |
| 2026-03-19 | 20.11 | 21.07 | 19.27 | 19.86 | -2.599% | 51,043 | +53.134% | |
| 2026-03-18 | 19.25 | 20.50 | 18.89 | 20.39 | +4.711% | 39,631 | +49.154% | |
| 2026-03-17 | 19.50 | 20.80 | 19.08 | 19.48 | -0.038% | 31,817 | +56.180% | |
| 2026-03-16 | 19.20 | 20.25 | 18.87 | 19.48 | +5.324% | 34,657 | +56.120% | |
| 2026-03-13 | 17.63 | 19.75 | 17.63 | 18.50 | +0.095% | 28,628 | +64.432% | |
| 2026-03-12 | 18.64 | 21.01 | 17.76 | 18.48 | -1.427% | 45,944 | +64.588% | |
| 2026-03-11 | 17.00 | 18.78 | 17.00 | 18.75 | +11.392% | 52,848 | +62.240% | |
| 2026-03-10 | 16.66 | 18.36 | 16.38 | 16.83 | +6.585% | 44,803 | +80.722% | |
| 2026-03-09 | 15.79 | 16.00 | 14.88 | 15.79 | -1.297% | 25,704 | +92.623% | |
| 2026-03-06 | 15.25 | 16.37 | 14.64 | 16.00 | +5.611% | 21,955 | +90.125% | |
| 2026-03-05 | 15.75 | 17.08 | 14.50 | 15.15 | +6.055% | 61,943 | +100.792% | |
| 2026-03-04 | 13.75 | 14.37 | 13.57 | 14.29 | +4.042% | 22,878 | +112.951% | |
| 2026-03-03 | 12.23 | 15.89 | 12.23 | 13.73 | -0.561% | 73,902 | +121.559% | |
| 2026-03-02 | 13.35 | 14.32 | 12.75 | 13.81 | +5.744% | 45,092 | +120.315% | |
| 2026-02-27 | 14.00 | 14.00 | 12.71 | 13.06 | -3.457% | 36,609 | +132.970% | |
| 2026-02-26 | 13.75 | 14.60 | 13.38 | 13.53 | -2.117% | 34,289 | +124.917% | |
| 2026-02-25 | 12.64 | 14.37 | 12.56 | 13.82 | +10.209% | 49,146 | +120.156% | |
| 2026-02-24 | 13.68 | 14.47 | 12.50 | 12.54 | -8.802% | 34,258 | +142.632% | |
| 2026-02-23 | 15.66 | 15.81 | 13.74 | 13.75 | -11.292% | 19,672 | +121.277% | |
| 2026-02-20 | 15.50 | 16.14 | 14.82 | 15.50 | +0.421% | 11,665 | +96.290% | |
| 2026-02-19 | 14.91 | 15.44 | 13.71 | 15.43 | +2.900% | 13,585 | +97.116% | |
| 2026-02-18 | 14.75 | 15.50 | 14.65 | 15.00 | +1.678% | 13,534 | +102.834% | |
| 2026-02-17 | 14.75 | 15.50 | 13.82 | 14.75 | +1.724% | 31,916 | +106.237% | |
| 2026-02-13 | 15.69 | 15.99 | 14.46 | 14.50 | -5.011% | 17,085 | +109.793% | |
| 2026-02-12 | 15.00 | 17.36 | 14.11 | 15.27 | +2.605% | 27,991 | +99.279% | |
| 2026-02-11 | 15.87 | 15.87 | 13.34 | 14.88 | -4.340% | 55,442 | +104.470% | |
| 2026-02-10 | 17.75 | 18.99 | 15.55 | 15.55 | -10.114% | 28,942 | +95.596% | |
| 2026-02-09 | 19.00 | 19.00 | 17.07 | 17.30 | -8.946% | 24,058 | +75.813% | |
| 2026-02-06 | 18.32 | 19.30 | 18.19 | 19.00 | +3.740% | 30,878 | +60.084% | |
| 2026-02-05 | 19.08 | 19.92 | 18.14 | 18.32 | -4.980% | 47,945 | +66.071% | |
| 2026-02-04 | 24.25 | 24.28 | 19.27 | 19.28 | -21.115% | 77,142 | +57.801% | |
| 2026-02-03 | 28.50 | 28.50 | 23.77 | 24.44 | -14.254% | 27,697 | +24.481% | |
| 2026-02-02 | 26.75 | 28.75 | 25.88 | 28.50 | +5.556% | 36,966 | +6.737% | |
| 2026-01-30 | 24.80 | 27.13 | 24.63 | 27.00 | +4.854% | 37,576 | +12.667% | |
| 2026-01-29 | 26.00 | 26.00 | 23.60 | 25.75 | 0.000% | 23,633 | +18.136% | |
| 2026-01-28 | 24.20 | 26.00 | 23.26 | 25.75 | +6.427% | 20,749 | +18.136% | |
| 2026-01-27 | 25.50 | 25.75 | 22.77 | 24.20 | -2.242% | 29,946 | +25.728% | |
| 2026-01-26 | 21.41 | 26.00 | 21.00 | 24.75 | +16.580% | 54,651 | +22.909% | |
| 2026-01-23 | 21.00 | 21.37 | 20.40 | 21.23 | +1.701% | 33,094 | +43.288% | |
| 2026-01-22 | 19.88 | 21.50 | 19.75 | 20.88 | +4.781% | 27,129 | +45.725% | |
| 2026-01-21 | 19.75 | 20.52 | 19.00 | 19.92 | +0.759% | 40,160 | +52.692% | |
| 2026-01-20 | 20.25 | 20.75 | 19.63 | 19.77 | -4.837% | 16,766 | +53.850% | |
| 2026-01-16 | 20.75 | 21.00 | 20.30 | 20.78 | +1.502% | 10,138 | +46.408% | |
| 2026-01-15 | 20.20 | 20.89 | 19.50 | 20.47 | +2.555% | 17,994 | +48.608% | |
| 2026-01-14 | 20.75 | 21.28 | 19.82 | 19.96 | -4.131% | 18,499 | +52.405% | |
| 2026-01-13 | 21.92 | 22.46 | 20.40 | 20.82 | -4.736% | 19,718 | +46.110% | |
| 2026-01-12 | 22.00 | 22.47 | 21.63 | 21.86 | -0.659% | 13,711 | +39.190% | |
| 2026-01-09 | 21.75 | 22.16 | 21.01 | 22.00 | +0.871% | 22,508 | +38.273% | |
| 2026-01-08 | 21.98 | 22.25 | 21.54 | 21.81 | -1.679% | 32,471 | +39.477% | |
| 2026-01-07 | 22.67 | 22.84 | 21.56 | 22.18 | -3.070% | 17,065 | +37.135% | |
| 2026-01-06 | 21.00 | 22.97 | 20.69 | 22.89 | +10.196% | 26,820 | +32.925% | |
| 2026-01-05 | 20.25 | 21.18 | 19.75 | 20.77 | +1.777% | 30,826 | +46.479% | |
| 2026-01-02 | 21.25 | 22.00 | 19.75 | 20.41 | -7.250% | 60,183 | +49.081% | |
| 2025-12-31 | 21.44 | 22.24 | 20.53 | 22.00 | +2.600% | 49,138 | +38.273% | |
| 2025-12-30 | 21.25 | 22.25 | 21.25 | 21.44 | -0.291% | 19,024 | +41.868% | |
| 2025-12-29 | 22.25 | 22.50 | 21.16 | 21.50 | -3.283% | 18,258 | +41.455% | |
| 2025-12-26 | 22.25 | 22.90 | 21.01 | 22.23 | +0.805% | 18,081 | +36.811% | |
| 2025-12-24 | 21.38 | 22.43 | 21.29 | 22.06 | +3.338% | 15,109 | +37.912% | |
| 2025-12-23 | 22.06 | 22.69 | 21.34 | 21.34 | -5.059% | 26,744 | +42.516% | |
| 2025-12-22 | 22.32 | 23.26 | 21.41 | 22.48 | -1.576% | 30,712 | +35.305% | |
| 2025-12-19 | 22.75 | 23.38 | 21.41 | 22.84 | +0.099% | 151,401 | +33.173% | |
| 2025-12-18 | 21.50 | 22.82 | 21.00 | 22.82 | +7.224% | 70,453 | +33.304% | |
| 2025-12-17 | 20.65 | 21.28 | 20.40 | 21.28 | +1.430% | 90,237 | +42.934% | |
| 2025-12-16 | 21.25 | 22.50 | 20.02 | 20.98 | -0.083% | 92,712 | +44.978% | |
| 2025-12-15 | 23.05 | 23.05 | 21.00 | 21.00 | -6.459% | 85,691 | +44.857% | |
| 2025-12-12 | 24.12 | 24.50 | 22.36 | 22.45 | -6.914% | 21,877 | +35.501% | |
| 2025-12-11 | 22.45 | 24.50 | 22.32 | 24.12 | +7.428% | 34,623 | +26.132% | |
| 2025-12-10 | 21.75 | 22.81 | 21.75 | 22.45 | +1.837% | 22,273 | +35.501% | |
| 2025-12-09 | 21.59 | 23.00 | 21.50 | 22.05 | +2.131% | 30,854 | +37.990% | |
| 2025-12-08 | 22.38 | 23.50 | 20.79 | 21.59 | +0.349% | 61,823 | +40.931% | |
| 2025-12-05 | 24.00 | 24.00 | 21.28 | 21.51 | -10.784% | 41,743 | +41.423% | |
| 2025-12-04 | 24.23 | 25.38 | 24.02 | 24.11 | +0.396% | 17,146 | +26.172% | |
| 2025-12-03 | 23.50 | 24.02 | 23.14 | 24.02 | +5.225% | 20,108 | +26.671% | |
| 2025-12-02 | 24.25 | 24.25 | 22.50 | 22.82 | -1.744% | 29,218 | +33.290% | |
| 2025-12-01 | 23.47 | 24.75 | 23.00 | 23.23 | -2.159% | 21,394 | +30.965% | |
| 2025-11-28 | 23.49 | 24.25 | 23.49 | 23.74 | +1.054% | 7,893 | +28.138% | |
| 2025-11-26 | 22.75 | 23.50 | 22.38 | 23.49 | +2.677% | 23,058 | +29.488% | |
| 2025-11-25 | 22.60 | 23.75 | 22.60 | 22.88 | +0.538% | 13,675 | +32.955% | |
| 2025-11-24 | 25.50 | 25.50 | 22.60 | 22.76 | -8.696% | 28,917 | +33.670% | |
| 2025-11-21 | 23.96 | 25.75 | 23.96 | 24.93 | +4.038% | 20,341 | +22.046% | |
| 2025-11-20 | 26.75 | 27.00 | 23.75 | 23.96 | -6.961% | 26,024 | +26.975% | |
| 2025-11-19 | 27.50 | 27.75 | 25.75 | 25.75 | -3.738% | 16,506 | +18.136% | |
| 2025-11-18 | 27.00 | 27.48 | 26.25 | 26.75 | -0.926% | 14,093 | +13.720% | |
| 2025-11-17 | 28.25 | 29.00 | 26.63 | 27.00 | -6.087% | 16,369 | +12.667% | |
| 2025-11-14 | 29.50 | 29.75 | 28.50 | 28.75 | -4.167% | 14,095 | +5.809% | |
| 2025-11-13 | 32.50 | 32.75 | 29.75 | 30.00 | -7.692% | 13,941 | +1.400% | |
| 2025-11-12 | 33.50 | 34.50 | 31.88 | 32.50 | -2.985% | 18,766 | -6.400% | |
| 2025-11-11 | 32.25 | 34.75 | 31.75 | 33.50 | +5.512% | 33,008 | -9.194% | |
| 2025-11-10 | 29.00 | 34.13 | 28.75 | 31.75 | +12.389% | 44,736 | -4.189% | |
| 2025-11-07 | 30.25 | 31.25 | 28.00 | 28.25 | -5.833% | 23,727 | +7.681% | |
| 2025-11-06 | 30.75 | 32.75 | 28.09 | 30.00 | -2.439% | 44,188 | +1.400% | |
| 2025-11-05 | 30.75 | 32.75 | 30.63 | 30.75 | 0.000% | 49,783 | -1.073% | |
| 2025-11-04 | 31.50 | 31.88 | 30.50 | 30.75 | -3.150% | 13,840 | -1.073% | |
| 2025-11-03 | 32.50 | 32.50 | 31.00 | 31.75 | -0.781% | 15,306 | -4.189% | |
| 2025-10-31 | 32.50 | 32.74 | 31.50 | 32.00 | -1.158% | 27,334 | -4.937% | |
| 2025-10-30 | 33.50 | 35.38 | 32.00 | 32.38 | -4.779% | 20,251 | -6.039% | |
| 2025-10-29 | 35.50 | 35.50 | 33.75 | 34.00 | -4.895% | 10,625 | -10.529% | |
| 2025-10-28 | 36.00 | 36.75 | 35.75 | 35.75 | -2.055% | 9,663 | -14.909% | |
| 2025-10-27 | 37.50 | 38.25 | 36.25 | 36.50 | -2.667% | 11,787 | -16.658% | |
| 2025-10-24 | 36.50 | 38.16 | 36.50 | 37.50 | +3.448% | 8,116 | -18.880% | |
| 2025-10-23 | 36.25 | 37.38 | 35.00 | 36.25 | +0.694% | 12,751 | -16.083% | |
| 2025-10-22 | 36.75 | 36.75 | 35.50 | 36.00 | -0.690% | 12,878 | -15.500% | |
| 2025-10-21 | 34.50 | 37.25 | 33.75 | 36.25 | +5.839% | 11,937 | -16.083% | |
| 2025-10-20 | 34.50 | 35.50 | 34.00 | 34.25 | 0.000% | 24,689 | -11.182% | |
| 2025-10-17 | 35.75 | 36.17 | 33.75 | 34.25 | -4.861% | 13,098 | -11.182% | |
| 2025-10-16 | 37.25 | 38.00 | 35.75 | 36.00 | -3.356% | 9,367 | -15.500% | |
| 2025-10-15 | 38.00 | 39.50 | 36.25 | 37.25 | -0.667% | 14,609 | -18.336% | |
| 2025-10-14 | 35.25 | 37.88 | 34.75 | 37.50 | +4.167% | 16,218 | -18.880% | |
| 2025-10-13 | 36.50 | 37.63 | 34.52 | 36.00 | -2.703% | 24,622 | -15.500% | |
| 2025-10-10 | 37.75 | 38.75 | 36.75 | 37.00 | -2.632% | 19,089 | -17.784% | |
| 2025-10-09 | 37.25 | 38.13 | 37.25 | 38.00 | +1.333% | 14,458 | -19.947% | |
| 2025-10-08 | 36.75 | 38.75 | 36.50 | 37.50 | +2.740% | 12,156 | -18.880% | |
| 2025-10-07 | 38.00 | 38.63 | 36.50 | 36.50 | -3.947% | 11,216 | -16.658% | |
| 2025-10-06 | 37.25 | 38.25 | 36.63 | 38.00 | +2.013% | 24,645 | -19.947% | |
| 2025-10-03 | 36.50 | 38.25 | 36.50 | 37.25 | +2.055% | 15,436 | -18.336% | |
| 2025-10-02 | 37.50 | 37.50 | 36.00 | 36.50 | -2.667% | 18,920 | -16.658% | |
| 2025-10-01 | 37.75 | 39.00 | 37.50 | 37.50 | -1.961% | 16,877 | -18.880% | |
| 2025-09-30 | 37.75 | 38.75 | 37.75 | 38.25 | -0.649% | 16,353 | -20.471% | |
| 2025-09-29 | 38.75 | 39.00 | 37.75 | 38.50 | -1.282% | 31,807 | -20.987% | |
| 2025-09-26 | 40.50 | 40.50 | 38.75 | 39.00 | -3.106% | 19,219 | -22.000% | |
| 2025-09-25 | 43.25 | 43.25 | 40.00 | 40.25 | -7.471% | 16,995 | -24.422% | |
| 2025-09-24 | 43.75 | 44.38 | 42.88 | 43.50 | -0.571% | 16,329 | -30.069% | |
| 2025-09-23 | 43.75 | 44.75 | 43.13 | 43.75 | +0.575% | 12,770 | -30.469% | |
| 2025-09-22 | 43.50 | 44.25 | 42.50 | 43.50 | -1.695% | 33,464 | -30.069% | |
| 2025-09-19 | 47.00 | 47.25 | 43.63 | 44.25 | -6.349% | 192,689 | -31.254% | |
| 2025-09-18 | 47.00 | 48.50 | 46.50 | 47.25 | +1.613% | 23,391 | -35.619% | |
| 2025-09-17 | 47.00 | 49.75 | 46.50 | 46.50 | -1.064% | 21,814 | -34.581% | |
| 2025-09-16 | 48.75 | 48.75 | 44.25 | 47.00 | -4.082% | 25,528 | -35.277% | |
| 2025-09-15 | 47.75 | 51.25 | 47.50 | 49.00 | +3.158% | 26,207 | -37.918% | |
| 2025-09-12 | 47.00 | 48.00 | 46.25 | 47.50 | 0.000% | 21,070 | -35.958% | |
| 2025-09-11 | 46.50 | 48.25 | 46.25 | 47.50 | +3.261% | 19,209 | -35.958% | |
| 2025-09-10 | 47.25 | 47.75 | 44.50 | 46.00 | -3.665% | 26,403 | -33.870% | |
| 2025-09-09 | 48.00 | 48.25 | 45.50 | 47.75 | -0.521% | 30,130 | -36.293% | |
| 2025-09-08 | 44.50 | 48.25 | 44.00 | 48.00 | +7.865% | 39,397 | -36.625% | |
| 2025-09-05 | 43.75 | 44.88 | 43.38 | 44.50 | +2.299% | 17,305 | -31.640% | |
| 2025-09-04 | 42.50 | 43.88 | 42.13 | 43.50 | +2.959% | 16,634 | -30.069% | |
| 2025-09-03 | 43.00 | 43.52 | 42.25 | 42.25 | -2.312% | 12,528 | -28.000% | |
| 2025-09-02 | 44.25 | 45.00 | 43.13 | 43.25 | -4.945% | 15,669 | -29.665% | |
| 2025-08-29 | 46.25 | 47.00 | 45.25 | 45.50 | -1.087% | 8,752 | -33.143% | |
| 2025-08-28 | 46.25 | 47.50 | 45.00 | 46.00 | 0.000% | 10,636 | -33.870% | |
| 2025-08-27 | 45.00 | 46.00 | 44.00 | 46.00 | +2.793% | 12,499 | -33.870% | |
| 2025-08-26 | 46.75 | 47.00 | 44.50 | 44.75 | -4.278% | 48,895 | -32.022% | |
| 2025-08-25 | 46.75 | 48.50 | 45.50 | 46.75 | -1.058% | 37,639 | -34.930% | |
| 2025-08-22 | 42.50 | 48.75 | 42.15 | 47.25 | +13.855% | 36,630 | -35.619% | |
| 2025-08-21 | 41.25 | 42.50 | 40.63 | 41.50 | -0.599% | 35,440 | -26.699% | |
| 2025-08-20 | 44.00 | 45.00 | 40.50 | 41.75 | -6.180% | 25,687 | -27.138% | |
| 2025-08-19 | 46.25 | 47.25 | 44.25 | 44.50 | -3.784% | 45,484 | -31.640% | |
| 2025-08-18 | 45.25 | 47.88 | 45.25 | 46.25 | +2.778% | 35,723 | -34.227% | |
| 2025-08-15 | 46.00 | 46.00 | 43.00 | 45.00 | -1.099% | 32,415 | -32.400% | |
| 2025-08-14 | 45.25 | 46.75 | 43.75 | 45.50 | -2.151% | 20,186 | -33.143% | |
| 2025-08-13 | 47.00 | 50.50 | 46.00 | 46.50 | 0.000% | 29,960 | -34.581% | |
| 2025-08-12 | 47.25 | 49.75 | 41.00 | 46.50 | -1.326% | 37,408 | -34.581% | |
| 2025-08-11 | 47.38 | 53.63 | 45.75 | 47.13 | +2.446% | 75,386 | -35.448% | |
| 2025-08-08 | 41.00 | 47.00 | 40.88 | 46.00 | +12.195% | 69,477 | -33.870% | |
| 2025-08-07 | 33.25 | 41.38 | 32.75 | 41.00 | +22.388% | 139,736 | -25.805% | |
| 2025-08-06 | 33.75 | 35.38 | 33.50 | 33.50 | 0.000% | 40,359 | -9.194% | |
| 2025-08-05 | 34.00 | 34.75 | 32.75 | 33.50 | -1.471% | 13,374 | -9.194% | |
| 2025-08-04 | 32.50 | 34.25 | 32.00 | 34.00 | +4.615% | 12,457 | -10.529% | |
| 2025-08-01 | 33.00 | 33.75 | 32.00 | 32.50 | -5.109% | 18,624 | -6.400% | |
| 2025-07-31 | 34.00 | 35.00 | 32.50 | 34.25 | 0.000% | 42,269 | -11.182% | |
| 2025-07-30 | 36.00 | 36.88 | 33.75 | 34.25 | -4.196% | 52,216 | -11.182% | |
| 2025-07-29 | 38.75 | 38.88 | 35.38 | 35.75 | -6.536% | 16,796 | -14.909% | |
| 2025-07-28 | 40.00 | 40.38 | 38.25 | 38.25 | -4.375% | 13,126 | -20.471% | |
| 2025-07-25 | 38.25 | 40.20 | 36.63 | 40.00 | +6.667% | 15,902 | -23.950% | |
| 2025-07-24 | 44.25 | 45.38 | 37.25 | 37.50 | -15.254% | 27,841 | -18.880% | |
| 2025-07-23 | 40.00 | 44.88 | 39.75 | 44.25 | +10.625% | 43,311 | -31.254% | |
| 2025-07-22 | 37.00 | 40.25 | 36.88 | 40.00 | +8.108% | 28,837 | -23.950% | |
| 2025-07-21 | 36.75 | 38.00 | 36.28 | 37.00 | +1.370% | 9,153 | -17.784% | |
| 2025-07-18 | 38.25 | 38.25 | 35.88 | 36.50 | -2.667% | 15,762 | -16.658% | |
| 2025-07-17 | 34.25 | 37.63 | 34.00 | 37.50 | +11.111% | 147,143 | -18.880% | |
| 2025-07-16 | 34.00 | 35.00 | 33.25 | 33.75 | -0.735% | 24,275 | -9.867% | |
| 2025-07-15 | 35.50 | 37.00 | 33.75 | 34.00 | -4.225% | 19,154 | -10.529% | |
| 2025-07-14 | 38.00 | 38.63 | 35.25 | 35.50 | -7.792% | 11,999 | -14.310% | |
| 2025-07-11 | 40.75 | 40.75 | 38.25 | 38.50 | -5.521% | 12,928 | -20.987% | |
| 2025-07-10 | 39.50 | 41.75 | 39.25 | 40.75 | +2.516% | 12,961 | -25.350% | |
| 2025-07-09 | 40.50 | 41.38 | 38.75 | 39.75 | -0.625% | 11,675 | -23.472% | |
| 2025-07-08 | 39.00 | 40.25 | 38.50 | 40.00 | +3.226% | 11,734 | -23.950% | |
| 2025-07-07 | 38.75 | 41.75 | 38.00 | 38.75 | -1.274% | 35,765 | -21.497% | |
| 2025-07-03 | 39.25 | 40.25 | 38.00 | 39.25 | +1.290% | 31,338 | -22.497% | |
| 2025-07-02 | 35.50 | 39.00 | 34.88 | 38.75 | +9.929% | 30,622 | -21.497% | |
| 2025-07-01 | 32.50 | 36.13 | 32.00 | 35.25 | +6.818% | 75,836 | -13.702% | |
| 2025-06-30 | 32.75 | 34.00 | 32.50 | 33.00 | +0.763% | 20,394 | -7.818% | |
| 2025-06-27 | 33.25 | 34.25 | 32.13 | 32.75 | -2.239% | 60,174 | -7.115% | |
| 2025-06-26 | 33.00 | 34.49 | 32.00 | 33.50 | +0.752% | 17,806 | -9.194% | |
| 2025-06-25 | 37.25 | 38.63 | 33.00 | 33.25 | -11.037% | 28,100 | -8.511% | |
| 2025-06-24 | 38.00 | 39.71 | 37.25 | 37.38 | -0.993% | 14,047 | -18.609% | |
| 2025-06-23 | 40.50 | 40.50 | 36.23 | 37.75 | -7.362% | 11,969 | -19.417% | |
| 2025-06-20 | 40.50 | 42.38 | 38.50 | 40.75 | +3.165% | 79,722 | -25.350% | |
| 2025-06-18 | 39.00 | 40.00 | 38.00 | 39.50 | +0.637% | 20,197 | -22.987% | |
| 2025-06-17 | 38.00 | 42.50 | 38.00 | 39.25 | +1.290% | 22,072 | -22.497% | |
| 2025-06-16 | 36.25 | 39.13 | 35.77 | 38.75 | +7.639% | 20,559 | -21.497% | |
| 2025-06-13 | 37.50 | 38.88 | 35.50 | 36.00 | -6.494% | 27,798 | -15.500% | |
| 2025-06-12 | 40.50 | 41.00 | 38.23 | 38.50 | -6.667% | 29,460 | -20.987% | |
| 2025-06-11 | 36.25 | 43.50 | 36.00 | 41.25 | +12.245% | 81,569 | -26.255% | |
| 2025-06-10 | 35.00 | 37.25 | 34.25 | 36.75 | +2.797% | 25,295 | -17.224% | |
| 2025-06-09 | 34.00 | 37.38 | 33.50 | 35.75 | +10.000% | 24,255 | -14.909% | |
| 2025-06-06 | 31.50 | 33.38 | 31.12 | 32.50 | +6.557% | 17,282 | -6.400% | |
| 2025-06-05 | 31.00 | 32.25 | 30.25 | 30.50 | -2.400% | 14,593 | -0.262% | |
| 2025-06-04 | 34.00 | 36.38 | 30.75 | 31.25 | -7.407% | 28,511 | -2.656% | |
| 2025-06-03 | 29.25 | 34.13 | 29.25 | 33.75 | +17.391% | 39,118 | -9.867% | |
| 2025-06-02 | 29.50 | 31.00 | 28.75 | 28.75 | -3.361% | 19,860 | +5.809% | |
| 2025-05-30 | 31.00 | 31.75 | 29.00 | 29.75 | -4.032% | 79,003 | +2.252% | |
| 2025-05-29 | 32.00 | 33.00 | 31.00 | 31.00 | 0.000% | 11,840 | -1.871% | |
| 2025-05-28 | 31.75 | 32.75 | 31.00 | 31.00 | 0.000% | 11,581 | -1.871% |