BJRI
BJ's Restaurants, Inc.
stockNASDAQ
At CloseOct 8, 2026 3:59:41 PM EDT
59.63USD+0.523%(+0.31)328,274
BJRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 59.00 | 60.62 | 58.52 | 59.54 | +0.371% | 328,274 | 0.000% |
| 2026-10-07 | 60.52 | 61.23 | 59.09 | 59.32 | -3.277% | 722,376 | +0.371% |
| 2026-10-06 | 61.45 | 61.96 | 60.75 | 61.33 | -0.535% | 463,202 | -2.919% |
| 2026-10-05 | 62.23 | 62.74 | 60.89 | 61.66 | -0.436% | 513,251 | -3.438% |
| 2026-10-02 | 59.55 | 62.24 | 59.16 | 61.93 | +4.523% | 484,948 | -3.859% |
| 2026-10-01 | 58.56 | 60.23 | 58.28 | 59.25 | +3.421% | 470,428 | +0.489% |
| 2026-09-30 | 59.56 | 59.57 | 56.86 | 57.29 | -3.811% | 394,125 | +3.927% |
| 2026-09-29 | 60.07 | 60.59 | 58.98 | 59.56 | -0.766% | 252,406 | -0.034% |
| 2026-09-28 | 60.07 | 61.73 | 59.61 | 60.02 | -0.183% | 271,256 | -0.800% |
| 2026-09-25 | 62.03 | 63.00 | 59.77 | 60.13 | -2.954% | 359,101 | -0.981% |
| 2026-09-24 | 61.26 | 63.06 | 60.73 | 61.96 | +0.682% | 267,829 | -3.906% |
| 2026-09-23 | 61.21 | 62.00 | 59.93 | 61.54 | -0.016% | 280,132 | -3.250% |
| 2026-09-22 | 61.56 | 63.40 | 61.48 | 61.55 | +0.720% | 374,996 | -3.266% |
| 2026-09-21 | 60.04 | 61.70 | 60.04 | 61.11 | +2.637% | 422,237 | -2.569% |
| 2026-09-18 | 59.37 | 59.73 | 58.20 | 59.54 | -0.651% | 764,486 | 0.000% |
| 2026-09-17 | 59.65 | 60.57 | 59.50 | 59.93 | +0.554% | 384,179 | -0.651% |
| 2026-09-16 | 60.53 | 61.40 | 59.19 | 59.60 | -1.226% | 368,411 | -0.101% |
| 2026-09-15 | 61.57 | 61.63 | 59.03 | 60.34 | -2.897% | 543,173 | -1.326% |
| 2026-09-14 | 61.49 | 62.58 | 61.13 | 62.14 | +2.238% | 363,316 | -4.184% |
| 2026-09-11 | 60.75 | 61.06 | 59.33 | 60.78 | +1.115% | 337,351 | -2.040% |
| 2026-09-10 | 59.99 | 60.98 | 59.77 | 60.11 | -1.094% | 415,011 | -0.948% |
| 2026-09-09 | 61.16 | 61.16 | 59.26 | 60.77 | -0.499% | 383,379 | -2.032% |
| 2026-09-08 | 59.81 | 61.99 | 59.77 | 61.08 | +1.987% | 476,275 | -2.521% |
| 2026-09-04 | 58.57 | 60.33 | 58.50 | 59.89 | +1.819% | 375,292 | -0.584% |
| 2026-09-03 | 61.40 | 61.76 | 58.49 | 58.82 | -3.113% | 556,135 | +1.224% |
| 2026-09-02 | 62.33 | 63.10 | 60.36 | 60.71 | -1.684% | 484,704 | -1.927% |
| 2026-09-01 | 63.59 | 64.99 | 61.60 | 61.75 | -2.894% | 663,988 | -3.579% |
| 2026-08-31 | 64.86 | 65.87 | 62.88 | 63.59 | -2.350% | 473,907 | -6.369% |
| 2026-08-28 | 64.02 | 65.44 | 63.74 | 65.12 | +2.229% | 361,938 | -8.569% |
| 2026-08-27 | 66.34 | 66.62 | 63.63 | 63.70 | -4.641% | 389,119 | -6.531% |
| 2026-08-26 | 66.01 | 67.81 | 65.38 | 66.80 | +2.234% | 378,973 | -10.868% |
| 2026-08-25 | 67.44 | 68.00 | 64.61 | 65.34 | -2.883% | 672,487 | -8.877% |
| 2026-08-24 | 67.00 | 68.03 | 65.95 | 67.28 | +0.779% | 606,369 | -11.504% |
| 2026-08-21 | 64.62 | 66.87 | 63.36 | 66.76 | +3.939% | 411,377 | -10.815% |
| 2026-08-20 | 64.32 | 64.37 | 62.91 | 64.23 | -0.788% | 324,769 | -7.302% |
| 2026-08-19 | 66.00 | 66.55 | 64.22 | 64.74 | -0.873% | 388,345 | -8.032% |
| 2026-08-18 | 65.99 | 66.99 | 64.75 | 65.31 | -1.449% | 330,535 | -8.835% |
| 2026-08-17 | 66.83 | 68.26 | 65.71 | 66.27 | -2.472% | 337,932 | -10.155% |
| 2026-08-14 | 66.81 | 68.13 | 65.59 | 67.95 | +1.920% | 469,950 | -12.377% |
| 2026-08-13 | 70.20 | 70.63 | 66.37 | 66.67 | -4.347% | 540,459 | -10.694% |
| 2026-08-12 | 68.13 | 70.13 | 67.29 | 69.70 | +3.213% | 451,955 | -14.577% |
| 2026-08-11 | 68.93 | 69.40 | 67.45 | 67.53 | -1.631% | 440,641 | -11.832% |
| 2026-08-10 | 69.35 | 70.36 | 68.33 | 68.65 | -1.294% | 512,856 | -13.270% |
| 2026-08-07 | 69.50 | 70.43 | 68.82 | 69.55 | -0.486% | 436,050 | -14.393% |
| 2026-08-06 | 67.53 | 69.94 | 66.53 | 69.89 | +3.007% | 459,473 | -14.809% |
| 2026-08-05 | 68.38 | 68.80 | 66.83 | 67.85 | +0.698% | 477,082 | -12.248% |
| 2026-08-04 | 67.81 | 68.45 | 66.37 | 67.38 | -1.333% | 569,190 | -11.636% |
| 2026-08-03 | 67.08 | 70.10 | 67.03 | 68.29 | +1.006% | 705,079 | -12.813% |
| 2026-07-31 | 71.10 | 71.74 | 67.37 | 67.61 | -8.955% | 964,784 | -11.936% |
| 2026-07-30 | 71.21 | 74.60 | 69.58 | 74.26 | +5.859% | 798,855 | -19.822% |
| 2026-07-29 | 69.23 | 71.53 | 69.03 | 70.15 | +1.740% | 628,387 | -15.125% |
| 2026-07-28 | 69.39 | 69.70 | 68.12 | 68.95 | +0.145% | 444,432 | -13.648% |
| 2026-07-27 | 68.00 | 69.06 | 67.43 | 68.85 | +2.976% | 702,661 | -13.522% |
| 2026-07-24 | 66.27 | 66.94 | 65.19 | 66.86 | +2.719% | 381,072 | -10.948% |
| 2026-07-23 | 66.44 | 66.75 | 64.46 | 65.09 | -3.599% | 523,638 | -8.527% |
| 2026-07-22 | 67.46 | 68.74 | 66.68 | 67.52 | -0.560% | 356,332 | -11.819% |
| 2026-07-21 | 68.84 | 69.11 | 67.52 | 67.90 | -1.365% | 449,965 | -12.312% |
| 2026-07-20 | 69.31 | 70.40 | 68.09 | 68.84 | +2.000% | 533,278 | -13.510% |
| 2026-07-17 | 63.48 | 68.02 | 63.34 | 67.49 | +8.036% | 1,127,575 | -11.780% |
| 2026-07-16 | 60.14 | 62.50 | 60.14 | 62.47 | +3.086% | 428,080 | -4.690% |
| 2026-07-15 | 61.60 | 63.91 | 60.44 | 60.60 | -1.671% | 326,338 | -1.749% |
| 2026-07-14 | 62.51 | 62.54 | 61.26 | 61.63 | -1.218% | 199,991 | -3.391% |
| 2026-07-13 | 62.28 | 63.67 | 61.93 | 62.39 | +0.209% | 406,377 | -4.568% |
| 2026-07-10 | 59.98 | 62.68 | 59.98 | 62.26 | +3.370% | 520,072 | -4.369% |
| 2026-07-09 | 59.41 | 60.60 | 59.41 | 60.23 | +1.449% | 248,836 | -1.146% |
| 2026-07-08 | 59.61 | 59.65 | 58.07 | 59.37 | -1.469% | 266,396 | +0.286% |
| 2026-07-07 | 58.99 | 61.02 | 58.99 | 60.26 | +1.799% | 370,445 | -1.187% |
| 2026-07-06 | 59.32 | 59.58 | 58.47 | 59.19 | +0.749% | 326,197 | +0.591% |
| 2026-07-02 | 60.91 | 61.10 | 57.73 | 58.75 | -3.197% | 381,077 | +1.345% |
| 2026-07-01 | 60.73 | 62.07 | 60.11 | 60.69 | -0.074% | 428,994 | -1.895% |
| 2026-06-30 | 59.51 | 60.77 | 58.42 | 60.73 | +2.282% | 458,055 | -1.968% |
| 2026-06-29 | 58.78 | 59.74 | 57.64 | 59.38 | -0.802% | 474,748 | +0.269% |
| 2026-06-26 | 55.75 | 60.77 | 55.75 | 59.86 | +6.267% | 1,391,740 | -0.535% |
| 2026-06-25 | 55.00 | 56.40 | 54.50 | 56.33 | +3.131% | 338,405 | +5.699% |
| 2026-06-24 | 53.66 | 54.82 | 53.00 | 54.62 | +2.746% | 1,103,139 | +9.008% |
| 2026-06-23 | 54.69 | 55.23 | 53.10 | 53.16 | -2.851% | 950,130 | +12.002% |
| 2026-06-22 | 54.55 | 56.00 | 53.91 | 54.72 | +0.312% | 1,234,793 | +8.808% |
| 2026-06-18 | 53.50 | 56.21 | 53.01 | 54.55 | +4.103% | 1,005,512 | +9.148% |
| 2026-06-17 | 51.57 | 54.40 | 51.48 | 52.40 | +1.197% | 426,415 | +13.626% |
| 2026-06-16 | 51.44 | 52.08 | 50.72 | 51.78 | +0.329% | 320,907 | +14.986% |
| 2026-06-15 | 52.29 | 52.34 | 50.77 | 51.61 | -1.919% | 498,541 | +15.365% |
| 2026-06-12 | 51.98 | 53.53 | 50.99 | 52.62 | +1.544% | 446,064 | +13.151% |
| 2026-06-11 | 48.43 | 51.95 | 48.19 | 51.82 | +7.044% | 533,026 | +14.898% |
| 2026-06-10 | 45.97 | 48.78 | 45.97 | 48.41 | +6.092% | 599,930 | +22.991% |
| 2026-06-09 | 44.49 | 45.78 | 44.30 | 45.63 | +3.305% | 344,526 | +30.484% |
| 2026-06-08 | 43.32 | 45.05 | 43.01 | 44.17 | +2.625% | 405,502 | +34.797% |
| 2026-06-05 | 42.85 | 43.99 | 42.34 | 43.04 | +0.326% | 327,325 | +38.336% |
| 2026-06-04 | 44.31 | 44.96 | 42.65 | 42.90 | -2.166% | 422,757 | +38.788% |
| 2026-06-03 | 44.48 | 44.87 | 43.73 | 43.85 | -1.127% | 323,167 | +35.781% |
| 2026-06-02 | 46.15 | 46.47 | 44.30 | 44.35 | -5.073% | 321,714 | +34.250% |
| 2026-06-01 | 46.76 | 47.53 | 45.53 | 46.72 | -0.701% | 259,725 | +27.440% |
| 2026-05-29 | 46.53 | 47.99 | 45.88 | 47.05 | +1.183% | 402,971 | +26.546% |
| 2026-05-28 | 46.05 | 47.07 | 45.60 | 46.50 | +0.519% | 614,984 | +28.043% |
| 2026-05-27 | 45.57 | 46.66 | 45.56 | 46.26 | +2.800% | 518,229 | +28.707% |
| 2026-05-26 | 44.63 | 45.25 | 44.09 | 45.00 | +0.987% | 245,390 | +32.311% |
| 2026-05-22 | 44.50 | 45.47 | 44.22 | 44.56 | +0.360% | 182,654 | +33.618% |
| 2026-05-21 | 43.22 | 44.55 | 43.21 | 44.40 | +1.208% | 263,489 | +34.099% |
| 2026-05-20 | 42.12 | 43.99 | 40.99 | 43.87 | +4.155% | 346,869 | +35.719% |
| 2026-05-19 | 42.46 | 42.98 | 41.61 | 42.12 | -1.220% | 316,787 | +41.358% |
| 2026-05-18 | 42.10 | 42.91 | 41.64 | 42.64 | +1.379% | 380,081 | +39.634% |
| 2026-05-15 | 41.27 | 42.51 | 40.95 | 42.06 | +0.815% | 271,588 | +41.560% |
| 2026-05-14 | 41.65 | 42.63 | 41.64 | 41.72 | +0.919% | 276,354 | +42.713% |
| 2026-05-13 | 41.45 | 41.93 | 40.76 | 41.34 | -0.193% | 395,236 | +44.025% |
| 2026-05-12 | 42.15 | 42.38 | 41.20 | 41.42 | -1.639% | 286,539 | +43.747% |
| 2026-05-11 | 42.70 | 43.81 | 41.88 | 42.11 | -1.382% | 483,966 | +41.392% |
| 2026-05-08 | 41.47 | 43.01 | 41.01 | 42.70 | +4.452% | 555,149 | +39.438% |
| 2026-05-07 | 39.72 | 41.09 | 38.70 | 40.88 | +2.072% | 557,062 | +45.646% |
| 2026-05-06 | 36.75 | 40.84 | 36.75 | 40.05 | +4.624% | 1,004,344 | +48.664% |
| 2026-05-05 | 37.16 | 38.77 | 36.93 | 38.28 | +3.571% | 375,441 | +55.538% |
| 2026-05-04 | 37.23 | 37.70 | 36.29 | 36.96 | -1.097% | 236,872 | +61.093% |
| 2026-05-01 | 38.36 | 38.59 | 36.94 | 37.37 | -2.682% | 252,674 | +59.326% |
| 2026-04-30 | 37.73 | 38.64 | 37.62 | 38.40 | +2.646% | 234,523 | +55.052% |
| 2026-04-29 | 37.29 | 37.93 | 37.16 | 37.41 | +0.268% | 221,067 | +59.155% |
| 2026-04-28 | 37.75 | 37.81 | 37.23 | 37.31 | -0.480% | 202,447 | +59.582% |
| 2026-04-27 | 37.81 | 38.19 | 37.25 | 37.49 | -1.782% | 253,666 | +58.816% |
| 2026-04-24 | 38.11 | 38.41 | 37.66 | 38.17 | -0.365% | 263,382 | +55.986% |
| 2026-04-23 | 38.87 | 39.12 | 38.19 | 38.31 | -1.110% | 185,740 | +55.416% |
| 2026-04-22 | 38.37 | 39.15 | 38.09 | 38.74 | +2.162% | 360,438 | +53.691% |
| 2026-04-21 | 39.30 | 39.75 | 37.39 | 37.92 | -3.315% | 363,101 | +57.015% |
| 2026-04-20 | 39.01 | 39.42 | 38.48 | 39.22 | +0.077% | 317,643 | +51.810% |
| 2026-04-17 | 38.04 | 39.65 | 38.03 | 39.19 | +5.067% | 392,418 | +51.927% |
| 2026-04-16 | 37.53 | 37.99 | 36.66 | 37.30 | -2.023% | 370,886 | +59.625% |
| 2026-04-15 | 38.46 | 38.76 | 37.90 | 38.07 | -0.859% | 184,597 | +56.396% |
| 2026-04-14 | 36.78 | 38.65 | 36.78 | 38.40 | +4.065% | 302,697 | +55.052% |
| 2026-04-13 | 37.32 | 37.70 | 36.25 | 36.90 | -1.337% | 330,311 | +61.355% |
| 2026-04-10 | 38.71 | 39.15 | 37.31 | 37.40 | -3.159% | 302,837 | +59.198% |
| 2026-04-09 | 37.90 | 39.17 | 37.90 | 38.62 | +0.994% | 305,078 | +54.169% |
| 2026-04-08 | 38.55 | 39.68 | 37.88 | 38.24 | +3.463% | 367,998 | +55.701% |
| 2026-04-07 | 36.64 | 37.40 | 36.64 | 36.96 | +0.190% | 424,203 | +61.093% |
| 2026-04-06 | 35.69 | 37.02 | 35.69 | 36.89 | +2.930% | 290,074 | +61.399% |
| 2026-04-02 | 34.13 | 35.98 | 34.13 | 35.84 | +0.561% | 367,863 | +66.127% |
| 2026-04-01 | 35.30 | 35.88 | 35.06 | 35.64 | +1.538% | 250,573 | +67.059% |
| 2026-03-31 | 35.54 | 35.64 | 34.33 | 35.10 | +0.775% | 353,249 | +69.630% |
| 2026-03-30 | 34.93 | 35.48 | 34.38 | 34.83 | +0.259% | 293,659 | +70.945% |
| 2026-03-27 | 36.38 | 36.73 | 34.67 | 34.74 | -5.828% | 455,391 | +71.387% |
| 2026-03-26 | 36.75 | 37.52 | 36.67 | 36.89 | -0.753% | 410,234 | +61.399% |
| 2026-03-25 | 36.49 | 37.20 | 36.00 | 37.17 | +2.793% | 552,879 | +60.183% |
| 2026-03-24 | 34.95 | 36.30 | 34.70 | 36.16 | +2.205% | 307,094 | +64.657% |
| 2026-03-23 | 36.29 | 36.53 | 35.33 | 35.38 | +0.913% | 255,061 | +68.287% |
| 2026-03-20 | 35.13 | 35.38 | 34.70 | 35.06 | -0.228% | 633,997 | +69.823% |
| 2026-03-19 | 34.10 | 35.53 | 34.06 | 35.14 | +1.619% | 397,191 | +69.437% |
| 2026-03-18 | 34.68 | 35.38 | 34.33 | 34.58 | -1.313% | 513,956 | +72.180% |
| 2026-03-17 | 34.39 | 35.27 | 34.38 | 35.04 | +2.847% | 324,638 | +69.920% |
| 2026-03-16 | 33.69 | 34.56 | 33.69 | 34.07 | +1.945% | 414,595 | +74.758% |
| 2026-03-13 | 34.22 | 34.37 | 33.36 | 33.42 | -0.919% | 475,377 | +78.157% |
| 2026-03-12 | 34.63 | 34.97 | 33.68 | 33.73 | -4.502% | 530,596 | +76.519% |
| 2026-03-11 | 36.12 | 36.58 | 34.82 | 35.32 | -3.180% | 314,919 | +68.573% |
| 2026-03-10 | 35.66 | 37.08 | 35.47 | 36.48 | +1.025% | 477,911 | +63.213% |
| 2026-03-09 | 35.00 | 36.20 | 33.96 | 36.11 | +2.644% | 501,898 | +64.885% |
| 2026-03-06 | 35.29 | 35.97 | 34.06 | 35.18 | -1.814% | 648,308 | +69.244% |
| 2026-03-05 | 34.78 | 35.89 | 34.51 | 35.83 | +1.906% | 446,944 | +66.174% |
| 2026-03-04 | 36.28 | 36.30 | 35.11 | 35.16 | -2.007% | 414,862 | +69.340% |
| 2026-03-03 | 35.71 | 36.29 | 35.05 | 35.88 | -1.994% | 412,800 | +65.942% |
| 2026-03-02 | 37.57 | 37.82 | 36.53 | 36.61 | -3.633% | 454,265 | +62.633% |
| 2026-02-27 | 39.28 | 39.50 | 37.43 | 37.99 | -5.096% | 465,307 | +56.725% |
| 2026-02-26 | 40.88 | 42.25 | 39.10 | 40.03 | -2.079% | 669,753 | +48.738% |
| 2026-02-25 | 40.46 | 41.11 | 38.61 | 40.88 | +1.238% | 615,376 | +45.646% |
| 2026-02-24 | 41.05 | 41.10 | 39.82 | 40.38 | -0.811% | 342,611 | +47.449% |
| 2026-02-23 | 41.19 | 41.77 | 39.51 | 40.71 | -1.189% | 319,028 | +46.254% |
| 2026-02-20 | 41.99 | 42.88 | 40.59 | 41.20 | -1.718% | 317,093 | +44.515% |
| 2026-02-19 | 42.56 | 43.20 | 41.48 | 41.92 | -1.850% | 339,073 | +42.032% |
| 2026-02-18 | 42.04 | 44.05 | 42.04 | 42.71 | +1.281% | 389,167 | +39.405% |
| 2026-02-17 | 40.98 | 42.30 | 40.54 | 42.17 | +4.021% | 335,400 | +41.190% |
| 2026-02-13 | 40.36 | 41.30 | 40.02 | 40.54 | +0.546% | 318,963 | +46.867% |
| 2026-02-12 | 43.03 | 43.05 | 40.06 | 40.32 | -5.241% | 443,283 | +47.669% |
| 2026-02-11 | 42.59 | 43.15 | 42.16 | 42.55 | -0.234% | 195,448 | +39.929% |
| 2026-02-10 | 43.66 | 43.98 | 42.65 | 42.65 | -2.648% | 217,368 | +39.601% |
| 2026-02-09 | 44.40 | 44.53 | 43.43 | 43.81 | -0.500% | 155,886 | +35.905% |
| 2026-02-06 | 43.78 | 45.00 | 43.78 | 44.03 | +0.502% | 404,741 | +35.226% |
| 2026-02-05 | 44.41 | 45.15 | 43.24 | 43.81 | -1.749% | 254,438 | +35.905% |
| 2026-02-04 | 44.29 | 45.12 | 44.19 | 44.59 | +1.711% | 234,186 | +33.528% |
| 2026-02-03 | 42.82 | 43.93 | 42.77 | 43.84 | +2.025% | 286,182 | +35.812% |
| 2026-02-02 | 42.07 | 43.17 | 41.81 | 42.97 | +2.750% | 227,725 | +38.562% |
| 2026-01-30 | 41.19 | 42.21 | 40.92 | 41.82 | +0.312% | 329,177 | +42.372% |
| 2026-01-29 | 41.59 | 42.14 | 41.30 | 41.69 | +0.847% | 250,513 | +42.816% |
| 2026-01-28 | 42.67 | 42.87 | 41.24 | 41.34 | -1.735% | 258,254 | +44.025% |
| 2026-01-27 | 41.99 | 42.31 | 41.00 | 42.07 | -0.119% | 276,262 | +41.526% |
| 2026-01-26 | 42.99 | 42.99 | 41.45 | 42.12 | -2.228% | 611,533 | +41.358% |
| 2026-01-23 | 43.52 | 43.93 | 42.63 | 43.08 | -1.644% | 242,305 | +38.208% |
| 2026-01-22 | 45.28 | 45.94 | 43.72 | 43.80 | -2.079% | 224,840 | +35.936% |
| 2026-01-21 | 44.64 | 45.34 | 43.97 | 44.73 | +0.993% | 647,656 | +33.110% |
| 2026-01-20 | 44.04 | 44.88 | 43.34 | 44.29 | +0.068% | 208,402 | +34.432% |
| 2026-01-16 | 45.22 | 45.22 | 42.45 | 44.26 | -2.725% | 283,026 | +34.523% |
| 2026-01-15 | 45.34 | 45.84 | 45.01 | 45.50 | +0.619% | 424,123 | +30.857% |
| 2026-01-14 | 45.04 | 45.99 | 44.92 | 45.22 | -0.110% | 278,102 | +31.667% |
| 2026-01-13 | 45.00 | 45.61 | 44.60 | 45.27 | +0.421% | 427,128 | +31.522% |
| 2026-01-12 | 43.36 | 45.33 | 42.98 | 45.08 | +3.728% | 423,190 | +32.076% |
| 2026-01-09 | 42.79 | 43.57 | 42.18 | 43.46 | +1.495% | 227,392 | +37.000% |
| 2026-01-08 | 42.19 | 43.41 | 42.19 | 42.82 | +0.611% | 254,639 | +39.047% |
| 2026-01-07 | 43.61 | 43.99 | 42.53 | 42.56 | -1.595% | 322,965 | +39.897% |
| 2026-01-06 | 41.43 | 43.49 | 40.81 | 43.25 | +4.091% | 384,691 | +37.665% |
| 2026-01-05 | 40.99 | 42.28 | 40.74 | 41.55 | +1.119% | 547,242 | +43.297% |
| 2026-01-02 | 39.66 | 41.16 | 39.57 | 41.09 | +4.289% | 301,250 | +44.901% |
| 2025-12-31 | 39.30 | 39.68 | 39.19 | 39.40 | +0.280% | 219,006 | +51.117% |
| 2025-12-30 | 39.75 | 40.05 | 39.25 | 39.29 | -1.207% | 278,068 | +51.540% |
| 2025-12-29 | 40.81 | 40.81 | 38.91 | 39.77 | -3.518% | 469,983 | +49.711% |
| 2025-12-26 | 41.08 | 41.33 | 40.78 | 41.22 | +0.219% | 182,079 | +44.444% |
| 2025-12-24 | 40.94 | 41.18 | 40.47 | 41.13 | +0.219% | 203,619 | +44.761% |
| 2025-12-23 | 40.97 | 41.65 | 40.58 | 41.04 | -0.267% | 499,991 | +45.078% |
| 2025-12-22 | 41.76 | 41.88 | 40.97 | 41.15 | -0.556% | 734,239 | +44.690% |
| 2025-12-19 | 40.98 | 41.75 | 40.83 | 41.38 | +0.291% | 1,069,883 | +43.886% |
| 2025-12-18 | 41.46 | 41.94 | 41.05 | 41.26 | +0.170% | 345,743 | +44.304% |
| 2025-12-17 | 40.22 | 42.20 | 40.22 | 41.19 | +2.285% | 638,078 | +44.550% |
| 2025-12-16 | 40.03 | 40.66 | 39.49 | 40.27 | -0.223% | 441,573 | +47.852% |
| 2025-12-15 | 40.25 | 40.69 | 39.33 | 40.36 | +0.900% | 486,811 | +47.522% |
| 2025-12-12 | 39.76 | 40.75 | 39.76 | 40.00 | +1.343% | 550,210 | +48.850% |
| 2025-12-11 | 38.64 | 39.78 | 38.48 | 39.47 | +2.840% | 475,984 | +50.849% |
| 2025-12-10 | 38.06 | 38.78 | 37.55 | 38.38 | +0.261% | 407,020 | +55.133% |
| 2025-12-09 | 37.29 | 38.46 | 36.93 | 38.28 | +2.080% | 605,405 | +55.538% |
| 2025-12-08 | 37.61 | 38.10 | 36.90 | 37.50 | +0.779% | 379,427 | +58.773% |
| 2025-12-05 | 37.55 | 37.55 | 36.72 | 37.21 | -0.905% | 342,465 | +60.011% |
| 2025-12-04 | 37.80 | 38.26 | 37.37 | 37.55 | -0.701% | 349,673 | +58.562% |
| 2025-12-03 | 37.21 | 37.91 | 36.50 | 37.81 | +1.900% | 587,510 | +57.451% |
| 2025-12-02 | 37.30 | 37.42 | 36.54 | 37.11 | -0.296% | 432,951 | +60.442% |
| 2025-12-01 | 37.80 | 37.99 | 36.99 | 37.22 | -2.947% | 429,395 | +59.968% |
| 2025-11-28 | 38.72 | 38.72 | 38.01 | 38.35 | -0.699% | 243,613 | +55.254% |
| 2025-11-26 | 37.97 | 38.97 | 37.97 | 38.62 | +1.047% | 524,495 | +54.169% |
| 2025-11-25 | 35.75 | 38.38 | 35.75 | 38.22 | +8.027% | 641,013 | +55.782% |
| 2025-11-24 | 36.55 | 36.55 | 35.04 | 35.38 | -1.668% | 519,737 | +68.287% |
| 2025-11-21 | 34.14 | 36.18 | 34.14 | 35.98 | +6.324% | 697,823 | +65.481% |
| 2025-11-20 | 35.04 | 35.57 | 33.81 | 33.84 | -2.814% | 493,508 | +75.946% |
| 2025-11-19 | 35.76 | 35.85 | 34.12 | 34.82 | -2.710% | 522,252 | +70.994% |
| 2025-11-18 | 36.05 | 36.81 | 35.38 | 35.79 | -1.269% | 398,994 | +66.359% |
| 2025-11-17 | 36.50 | 37.08 | 36.01 | 36.25 | -0.685% | 501,251 | +64.248% |
| 2025-11-14 | 36.56 | 37.24 | 36.16 | 36.50 | -1.882% | 451,269 | +63.123% |
| 2025-11-13 | 36.75 | 38.15 | 36.75 | 37.20 | +1.087% | 423,379 | +60.054% |
| 2025-11-12 | 36.43 | 37.36 | 36.25 | 36.80 | +1.601% | 524,537 | +61.793% |
| 2025-11-11 | 36.20 | 36.49 | 35.96 | 36.22 | -0.055% | 321,706 | +64.384% |
| 2025-11-10 | 35.50 | 36.91 | 35.13 | 36.24 | +3.632% | 569,681 | +64.294% |
| 2025-11-07 | 34.35 | 35.40 | 34.35 | 34.97 | +0.807% | 332,518 | +70.260% |
| 2025-11-06 | 35.58 | 35.58 | 34.51 | 34.69 | -3.073% | 379,571 | +71.634% |
| 2025-11-05 | 34.43 | 36.15 | 34.31 | 35.79 | +3.619% | 418,108 | +66.359% |
| 2025-11-04 | 33.84 | 34.99 | 33.40 | 34.54 | +1.708% | 504,722 | +72.380% |
| 2025-11-03 | 33.59 | 34.15 | 32.39 | 33.96 | 0.000% | 882,983 | +75.324% |
| 2025-10-31 | 34.57 | 35.00 | 32.30 | 33.96 | +18.369% | 1,514,322 | +75.324% |
| 2025-10-30 | 29.62 | 29.75 | 28.46 | 28.69 | -4.621% | 809,163 | +107.529% |
| 2025-10-29 | 30.65 | 30.77 | 29.70 | 30.08 | -2.717% | 359,478 | +97.939% |
| 2025-10-28 | 31.01 | 31.28 | 30.70 | 30.92 | -1.841% | 322,974 | +92.561% |
| 2025-10-27 | 33.10 | 33.24 | 31.19 | 31.50 | -4.459% | 753,445 | +89.016% |
| 2025-10-24 | 32.98 | 33.20 | 32.42 | 32.97 | +0.857% | 413,997 | +80.588% |
| 2025-10-23 | 32.42 | 32.80 | 31.59 | 32.69 | +0.616% | 440,769 | +82.135% |
| 2025-10-22 | 31.38 | 32.54 | 31.34 | 32.49 | +1.722% | 541,427 | +83.256% |
| 2025-10-21 | 31.07 | 32.01 | 30.98 | 31.94 | +2.701% | 412,391 | +86.412% |
| 2025-10-20 | 30.82 | 31.45 | 30.79 | 31.10 | +1.435% | 440,078 | +91.447% |
| 2025-10-17 | 30.65 | 31.21 | 30.43 | 30.66 | -1.699% | 381,534 | +94.194% |
| 2025-10-16 | 32.03 | 32.50 | 31.14 | 31.19 | -3.076% | 467,741 | +90.895% |
| 2025-10-15 | 32.20 | 32.86 | 32.01 | 32.18 | +0.625% | 490,865 | +85.022% |
| 2025-10-14 | 30.84 | 32.15 | 30.53 | 31.98 | +2.533% | 316,835 | +86.179% |
| 2025-10-13 | 29.83 | 31.29 | 29.83 | 31.19 | +5.586% | 463,867 | +90.895% |
| 2025-10-10 | 31.13 | 31.14 | 29.45 | 29.54 | -5.047% | 364,744 | +101.557% |
| 2025-10-09 | 31.25 | 31.55 | 31.02 | 31.11 | +0.032% | 328,950 | +91.385% |
| 2025-10-08 | 31.05 | 31.21 | 30.65 | 31.10 | +1.007% | 250,697 | +91.447% |
| 2025-10-07 | 31.13 | 31.13 | 30.48 | 30.79 | -1.314% | 299,766 | +93.374% |
| 2025-10-06 | 31.52 | 32.05 | 31.16 | 31.20 | -1.015% | 516,503 | +90.833% |
| 2025-10-03 | 31.86 | 32.15 | 31.23 | 31.52 | -1.315% | 635,366 | +88.896% |
| 2025-10-02 | 30.47 | 32.06 | 30.47 | 31.94 | +4.482% | 581,888 | +86.412% |
| 2025-10-01 | 30.30 | 30.81 | 30.02 | 30.57 | +0.131% | 464,856 | +94.766% |
| 2025-09-30 | 30.07 | 30.58 | 29.99 | 30.53 | +0.659% | 422,292 | +95.021% |
| 2025-09-29 | 30.47 | 30.47 | 29.93 | 30.33 | +0.198% | 426,795 | +96.307% |
| 2025-09-26 | 29.86 | 30.29 | 29.86 | 30.27 | +0.866% | 400,624 | +96.696% |
| 2025-09-25 | 30.65 | 30.86 | 29.54 | 30.01 | -2.024% | 577,954 | +98.401% |
| 2025-09-24 | 30.46 | 31.14 | 30.30 | 30.63 | -0.065% | 761,791 | +94.385% |
| 2025-09-23 | 30.23 | 30.73 | 29.80 | 30.65 | +1.793% | 444,860 | +94.258% |
| 2025-09-22 | 29.58 | 30.12 | 29.52 | 30.11 | +1.210% | 469,483 | +97.742% |
| 2025-09-19 | 30.00 | 30.25 | 29.61 | 29.75 | -0.932% | 774,247 | +100.134% |
| 2025-09-18 | 29.84 | 30.16 | 29.37 | 30.03 | +0.267% | 611,232 | +98.268% |
| 2025-09-17 | 30.32 | 30.70 | 29.86 | 29.95 | -0.762% | 487,478 | +98.798% |
| 2025-09-16 | 31.12 | 31.25 | 30.11 | 30.18 | -2.864% | 505,958 | +97.283% |
| 2025-09-15 | 31.17 | 31.43 | 30.97 | 31.07 | +0.453% | 450,610 | +91.632% |
| 2025-09-12 | 32.04 | 32.15 | 30.89 | 30.93 | -4.419% | 466,654 | +92.499% |
| 2025-09-11 | 31.42 | 32.37 | 30.92 | 32.36 | +3.552% | 552,636 | +83.993% |
| 2025-09-10 | 32.62 | 32.62 | 31.17 | 31.25 | -4.755% | 526,248 | +90.528% |
| 2025-09-09 | 33.33 | 33.48 | 32.61 | 32.81 | -2.206% | 500,496 | +81.469% |
| 2025-09-08 | 33.68 | 34.09 | 33.09 | 33.55 | -0.030% | 550,513 | +77.466% |
| 2025-09-05 | 34.06 | 34.56 | 33.40 | 33.56 | -1.003% | 488,777 | +77.414% |
| 2025-09-04 | 33.85 | 34.11 | 33.59 | 33.90 | +0.148% | 513,452 | +75.634% |
| 2025-09-03 | 33.01 | 34.08 | 33.01 | 33.85 | +2.081% | 802,311 | +75.894% |
| 2025-09-02 | 33.19 | 33.59 | 32.95 | 33.16 | -1.192% | 426,441 | +79.554% |
| 2025-08-29 | 33.84 | 33.88 | 33.17 | 33.56 | -0.386% | 468,579 | +77.414% |
| 2025-08-28 | 34.23 | 34.37 | 33.33 | 33.69 | -1.549% | 518,492 | +76.729% |
| 2025-08-27 | 33.92 | 34.50 | 33.92 | 34.22 | -0.146% | 573,178 | +73.992% |
| 2025-08-26 | 33.77 | 34.43 | 33.72 | 34.27 | +1.842% | 529,116 | +73.738% |
| 2025-08-25 | 35.06 | 35.06 | 33.59 | 33.65 | -4.104% | 683,382 | +76.939% |
| 2025-08-22 | 34.74 | 35.96 | 34.60 | 35.09 | +2.184% | 796,939 | +69.678% |
| 2025-08-21 | 34.91 | 35.37 | 33.98 | 34.34 | -1.970% | 518,240 | +73.384% |
| 2025-08-20 | 35.11 | 35.45 | 34.78 | 35.03 | -1.045% | 440,095 | +69.969% |
| 2025-08-19 | 35.03 | 35.88 | 34.60 | 35.40 | +1.637% | 920,074 | +68.192% |
| 2025-08-18 | 35.07 | 35.22 | 34.52 | 34.83 | -0.797% | 453,497 | +70.945% |
| 2025-08-15 | 35.56 | 36.17 | 34.96 | 35.11 | -0.987% | 472,838 | +69.581% |
| 2025-08-14 | 35.57 | 35.94 | 34.83 | 35.46 | -1.664% | 547,648 | +67.908% |
| 2025-08-13 | 34.32 | 36.13 | 34.05 | 36.06 | +5.039% | 820,179 | +65.114% |
| 2025-08-12 | 34.17 | 34.73 | 33.94 | 34.33 | +1.869% | 504,685 | +73.434% |
| 2025-08-11 | 33.64 | 34.09 | 33.08 | 33.70 | +0.178% | 504,611 | +76.677% |
| 2025-08-08 | 33.99 | 34.01 | 33.29 | 33.64 | -1.522% | 599,430 | +76.992% |
| 2025-08-07 | 34.66 | 34.73 | 33.72 | 34.16 | -0.029% | 408,227 | +74.297% |
| 2025-08-06 | 34.44 | 34.66 | 33.82 | 34.17 | -0.784% | 572,930 | +74.246% |
| 2025-08-05 | 34.30 | 35.11 | 34.03 | 34.44 | +0.584% | 594,347 | +72.880% |
| 2025-08-04 | 35.26 | 35.26 | 33.76 | 34.24 | +0.205% | 857,839 | +73.890% |
| 2025-08-01 | 37.91 | 37.99 | 34.15 | 34.17 | -3.556% | 1,166,178 | +74.246% |
| 2025-07-31 | 36.61 | 36.61 | 35.00 | 35.43 | -3.513% | 1,054,258 | +68.050% |
| 2025-07-30 | 37.40 | 37.81 | 36.42 | 36.72 | +1.101% | 826,801 | +62.146% |
| 2025-07-29 | 38.03 | 38.20 | 35.99 | 36.32 | -4.295% | 917,341 | +63.932% |
| 2025-07-28 | 39.07 | 39.23 | 37.64 | 37.95 | -2.592% | 683,473 | +56.891% |
| 2025-07-25 | 39.15 | 39.15 | 38.23 | 38.96 | -0.485% | 624,093 | +52.823% |
| 2025-07-24 | 40.23 | 40.47 | 38.91 | 39.15 | -3.785% | 845,310 | +52.082% |
| 2025-07-23 | 41.00 | 41.31 | 40.47 | 40.69 | -0.416% | 442,402 | +46.326% |
| 2025-07-22 | 40.64 | 41.04 | 40.21 | 40.86 | +1.339% | 476,071 | +45.717% |
| 2025-07-21 | 40.10 | 40.84 | 39.99 | 40.32 | +0.699% | 485,699 | +47.669% |
| 2025-07-18 | 39.29 | 40.49 | 39.14 | 40.04 | +2.931% | 470,914 | +48.701% |
| 2025-07-17 | 39.47 | 39.77 | 38.45 | 38.90 | -1.169% | 453,568 | +53.059% |
| 2025-07-16 | 39.64 | 40.14 | 39.03 | 39.36 | -0.856% | 461,742 | +51.270% |
| 2025-07-15 | 41.03 | 41.31 | 39.62 | 39.70 | -3.171% | 346,456 | +49.975% |
| 2025-07-14 | 41.89 | 41.89 | 40.84 | 41.00 | -1.584% | 384,995 | +45.220% |
| 2025-07-11 | 43.08 | 43.28 | 41.52 | 41.66 | -3.319% | 306,493 | +42.919% |
| 2025-07-10 | 43.52 | 44.09 | 42.97 | 43.09 | -0.519% | 303,824 | +38.176% |
| 2025-07-09 | 44.45 | 44.47 | 42.01 | 43.31 | -2.553% | 392,443 | +37.458% |
| 2025-07-08 | 44.70 | 45.15 | 44.25 | 44.45 | -0.180% | 480,007 | +33.948% |
| 2025-07-07 | 45.60 | 45.60 | 43.97 | 44.53 | -3.385% | 471,761 | +33.708% |
| 2025-07-03 | 46.94 | 46.94 | 46.01 | 46.09 | -1.475% | 268,898 | +29.182% |
| 2025-07-02 | 45.77 | 47.02 | 45.53 | 46.78 | +2.028% | 636,839 | +27.277% |
| 2025-07-01 | 44.74 | 46.85 | 44.74 | 45.85 | +2.803% | 867,190 | +29.858% |
| 2025-06-30 | 44.86 | 45.16 | 44.33 | 44.60 | -0.157% | 415,021 | +33.498% |
| 2025-06-27 | 45.06 | 45.28 | 44.34 | 44.67 | -0.579% | 907,272 | +33.289% |
| 2025-06-26 | 44.38 | 45.07 | 43.94 | 44.93 | +2.346% | 197,300 | +32.517% |
| 2025-06-25 | 44.87 | 45.05 | 43.84 | 43.90 | -2.009% | 190,237 | +35.626% |
| 2025-06-24 | 44.72 | 45.59 | 44.47 | 44.80 | +0.878% | 470,797 | +32.902% |
| 2025-06-23 | 45.61 | 45.61 | 42.94 | 44.41 | -3.436% | 344,553 | +34.069% |
| 2025-06-20 | 46.26 | 46.26 | 45.20 | 45.99 | +1.033% | 876,373 | +29.463% |
| 2025-06-18 | 45.40 | 45.88 | 44.94 | 45.52 | +0.463% | 541,559 | +30.800% |
| 2025-06-17 | 44.79 | 46.16 | 44.38 | 45.31 | +0.221% | 314,196 | +31.406% |
| 2025-06-16 | 43.80 | 45.76 | 43.52 | 45.21 | +4.556% | 377,457 | +31.697% |
| 2025-06-13 | 43.49 | 44.20 | 43.05 | 43.24 | -1.571% | 301,486 | +37.697% |
| 2025-06-12 | 43.39 | 44.05 | 43.00 | 43.93 | +0.297% | 288,078 | +35.534% |
| 2025-06-11 | 43.45 | 44.16 | 43.31 | 43.80 | +1.319% | 484,549 | +35.936% |
| 2025-06-10 | 44.49 | 44.49 | 43.07 | 43.23 | -2.327% | 814,349 | +37.728% |
| 2025-06-09 | 44.45 | 45.04 | 44.25 | 44.26 | +0.363% | 315,368 | +34.523% |
| 2025-06-06 | 43.24 | 44.19 | 42.30 | 44.10 | +0.731% | 507,873 | +35.011% |
| 2025-06-05 | 44.75 | 44.80 | 43.38 | 43.78 | -2.581% | 516,718 | +35.998% |
| 2025-06-04 | 44.66 | 45.56 | 44.59 | 44.94 | -0.067% | 490,610 | +32.488% |
| 2025-06-03 | 45.46 | 45.80 | 44.79 | 44.97 | -1.187% | 745,668 | +32.399% |
| 2025-06-02 | 44.24 | 45.58 | 44.00 | 45.51 | +2.017% | 302,200 | +30.828% |
| 2025-05-30 | 44.71 | 45.62 | 44.31 | 44.61 | -0.469% | 505,479 | +33.468% |
| 2025-05-29 | 44.45 | 45.31 | 44.45 | 44.82 | +0.764% | 554,332 | +32.842% |
| 2025-05-28 | 44.62 | 44.62 | 43.32 | 44.48 | +0.067% | 471,404 | +33.858% |
| 2025-05-27 | 43.25 | 45.06 | 43.19 | 44.45 | +4.724% | 616,953 | +33.948% |
| 2025-05-23 | 40.88 | 42.75 | 40.71 | 42.45 | +2.277% | 260,393 | +40.276% |
| 2025-05-22 | 41.63 | 42.21 | 41.15 | 41.50 | -0.168% | 225,645 | +43.470% |
| 2025-05-21 | 41.59 | 42.46 | 41.50 | 41.57 | -1.235% | 303,380 | +43.228% |
| 2025-05-20 | 42.60 | 43.10 | 42.03 | 42.09 | -1.705% | 382,600 | +41.459% |
| 2025-05-19 | 43.98 | 44.38 | 42.22 | 42.82 | -4.484% | 411,717 | +39.047% |
| 2025-05-16 | 44.48 | 45.00 | 43.60 | 44.83 | +0.022% | 843,666 | +32.813% |
| 2025-05-15 | 43.72 | 45.22 | 43.43 | 44.82 | +2.845% | 842,666 | +32.842% |
| 2025-05-14 | 42.91 | 44.13 | 42.16 | 43.58 | +1.727% | 549,963 | +36.622% |
| 2025-05-13 | 41.82 | 43.24 | 41.41 | 42.84 | +3.105% | 512,477 | +38.982% |
| 2025-05-12 | 40.64 | 41.76 | 40.10 | 41.55 | +6.266% | 680,692 | +43.297% |
| 2025-05-09 | 38.82 | 39.30 | 38.23 | 39.10 | +0.721% | 381,872 | +52.276% |
| 2025-05-08 | 37.74 | 39.10 | 37.74 | 38.82 | +3.548% | 498,102 | +53.375% |
| 2025-05-07 | 37.55 | 38.29 | 37.17 | 37.49 | +0.617% | 1,120,200 | +58.816% |
| 2025-05-06 | 37.95 | 37.96 | 37.05 | 37.26 | -3.746% | 520,319 | +59.796% |
| 2025-05-05 | 37.48 | 39.35 | 37.38 | 38.71 | +2.110% | 636,515 | +53.810% |
| 2025-05-02 | 35.58 | 38.36 | 34.97 | 37.91 | +13.198% | 1,996,842 | +57.056% |
| 2025-05-01 | 33.50 | 33.62 | 32.68 | 33.49 | +0.601% | 406,884 | +77.784% |
| 2025-04-30 | 32.68 | 33.38 | 32.19 | 33.29 | +0.241% | 277,535 | +78.853% |
| 2025-04-29 | 33.25 | 33.36 | 32.60 | 33.21 | -0.836% | 279,472 | +79.283% |
| 2025-04-28 | 33.34 | 33.82 | 32.38 | 33.49 | +0.420% | 1,455,917 | +77.784% |
| 2025-04-25 | 32.84 | 33.46 | 32.73 | 33.35 | +0.999% | 235,103 | +78.531% |
| 2025-04-24 | 33.53 | 33.55 | 32.56 | 33.02 | -2.018% | 161,847 | +80.315% |
| 2025-04-23 | 34.11 | 34.53 | 33.28 | 33.70 | +0.778% | 241,883 | +76.677% |
| 2025-04-22 | 32.93 | 33.68 | 32.34 | 33.44 | +1.951% | 280,099 | +78.050% |
| 2025-04-21 | 32.15 | 33.04 | 31.74 | 32.80 | 0.000% | 1,528,131 | +81.524% |