Dark

BPRN
Princeton Bancorp, Inc. Common Stock (PA)
stock NASDAQ

At Close

Jul 31, 2026 3:59:05 PM EDT

41.20USD+0.073%(+0.03)49,361

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.17)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

41.24USD+0.097%(+0.04)4,165

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.4800	42.6000	40.9300	41.2400	+0.170%	49,361	0.000%
2026-07-30	42.7400	42.7400	40.9275	41.1700	-0.891%	23,648	+0.170%
2026-07-29	41.6600	42.3000	41.4050	41.5400	-0.741%	15,909	-0.722%
2026-07-28	41.2100	43.9300	41.1900	41.8500	+2.876%	34,417	-1.458%
2026-07-27	41.9500	41.9600	40.6700	40.6800	-0.428%	21,447	+1.377%
2026-07-24	38.2500	41.1500	38.2500	40.8550	+7.598%	23,240	+0.942%
2026-07-23	37.5700	38.1400	37.0000	37.9700	+0.743%	11,464	+8.612%
2026-07-22	38.2100	38.2100	37.3500	37.6900	-1.823%	12,366	+9.419%
2026-07-21	38.2500	38.5000	37.8800	38.3900	+0.735%	11,546	+7.424%
2026-07-20	38.6500	39.0000	38.0600	38.1100	-1.167%	10,625	+8.213%
2026-07-17	39.0100	39.2500	38.4000	38.5600	-1.582%	15,327	+6.950%
2026-07-16	38.8000	39.3400	38.7400	39.1800	+1.084%	25,599	+5.258%
2026-07-15	38.2600	38.8700	38.1010	38.7600	+1.652%	8,273	+6.398%
2026-07-14	38.7200	38.8750	38.1300	38.1300	-0.910%	7,813	+8.156%
2026-07-13	38.0100	38.7000	38.0100	38.4800	+1.263%	7,985	+7.173%
2026-07-10	38.2500	38.9600	37.9400	38.0000	-0.341%	10,451	+8.526%
2026-07-09	37.1600	38.3400	37.0000	38.1300	+2.693%	10,586	+8.156%
2026-07-08	37.9000	37.9000	37.1300	37.1300	-2.058%	8,283	+11.069%
2026-07-07	38.4000	38.4000	37.9100	37.9100	-0.446%	7,404	+8.784%
2026-07-06	39.2000	39.4750	37.9200	38.0800	-2.309%	11,707	+8.298%
2026-07-02	38.9200	39.4100	38.8800	38.9800	+0.128%	16,436	+5.798%
2026-07-01	38.0000	39.0200	37.9000	38.9300	+2.582%	42,511	+5.934%
2026-06-30	38.2500	38.2500	37.6300	37.9500	+0.211%	11,030	+8.669%
2026-06-29	38.0800	38.0800	37.3200	37.8700	-0.079%	13,320	+8.899%
2026-06-26	37.6050	38.0000	37.0000	37.9000	+1.310%	140,602	+8.813%
2026-06-25	37.8000	37.8600	37.2800	37.4100	-0.901%	7,827	+10.238%
2026-06-24	37.0300	38.0000	37.0000	37.7500	+0.909%	13,743	+9.245%
2026-06-23	37.1400	37.6800	37.0300	37.4100	+1.272%	13,116	+10.238%
2026-06-22	38.3500	38.3500	36.9100	36.9400	-3.677%	11,110	+11.640%
2026-06-18	37.4800	38.4000	37.4800	38.3500	+3.593%	31,042	+7.536%
2026-06-17	37.5100	37.7250	36.8850	37.0200	-1.359%	11,080	+11.399%
2026-06-16	37.7500	37.8250	37.5100	37.5300	-0.239%	13,113	+9.885%
2026-06-15	37.6000	37.8680	37.5300	37.6200	+0.267%	9,801	+9.623%
2026-06-12	37.0500	37.6000	37.0500	37.5200	+1.598%	9,911	+9.915%
2026-06-11	36.5200	37.0900	36.5200	36.9300	+1.178%	11,227	+11.671%
2026-06-10	36.0000	36.5700	36.0000	36.5000	+1.898%	18,300	+12.986%
2026-06-09	35.5000	36.0000	35.5000	35.8200	+1.877%	13,682	+15.131%
2026-06-08	35.2200	35.2500	34.7900	35.1600	-0.170%	17,721	+17.292%
2026-06-05	35.0100	35.2500	34.6700	35.2200	+1.704%	7,125	+17.093%
2026-06-04	34.6000	34.7500	34.1600	34.6300	+1.465%	7,570	+19.087%
2026-06-03	35.2600	35.2600	34.0200	34.1300	-3.479%	10,342	+20.832%
2026-06-02	35.4000	35.4100	35.3600	35.3600	-0.450%	3,494	+16.629%
2026-06-01	35.6800	35.7699	35.2500	35.5200	-1.443%	6,757	+16.104%
2026-05-29	36.2000	36.2500	36.0400	36.0400	-0.442%	5,827	+14.428%
2026-05-28	36.2000	36.2500	36.2000	36.2000	+0.166%	5,958	+13.923%
2026-05-27	36.1500	36.1500	35.9250	36.1400	+0.389%	10,115	+14.112%
2026-05-26	35.5300	36.1500	35.5100	36.0000	+2.128%	7,888	+14.556%
2026-05-22	34.7500	35.2500	34.7500	35.2500	+1.614%	11,795	+16.993%
2026-05-21	34.9500	35.0000	34.4700	34.6900	-0.259%	17,268	+18.882%
2026-05-20	34.9700	35.2650	34.5900	34.7800	+0.812%	12,326	+18.574%
2026-05-19	34.2500	34.5000	34.1500	34.5000	+0.730%	2,906	+19.536%
2026-05-18	34.2900	34.2900	34.2500	34.2500	+0.617%	3,502	+20.409%
2026-05-15	34.7900	34.8550	34.0100	34.0400	-2.771%	5,078	+21.152%
2026-05-14	35.1400	35.6700	34.6000	35.0100	+1.185%	5,562	+17.795%
2026-05-13	34.1500	34.9100	34.1500	34.6000	+0.757%	9,097	+19.191%
2026-05-12	35.1500	35.1500	34.1400	34.3400	-2.304%	3,895	+20.093%
2026-05-11	35.4500	35.8400	35.1500	35.1500	-0.930%	4,331	+17.326%
2026-05-08	35.5500	35.8800	35.2400	35.4800	-0.197%	5,031	+16.234%
2026-05-07	35.1000	35.6698	35.0100	35.5500	+1.455%	9,210	+16.006%
2026-05-06	35.2500	35.3100	35.0400	35.0400	-0.596%	9,553	+17.694%
2026-05-05	35.6800	35.6800	33.9100	35.2500	-1.893%	6,083	+16.993%
2026-05-04	36.2900	36.2900	35.2900	35.9300	-0.498%	10,612	+14.779%
2026-05-01	35.7000	36.1225	35.7000	36.1100	+0.951%	4,252	+14.207%
2026-04-30	35.6000	35.8550	35.6000	35.7700	+0.449%	7,108	+15.292%
2026-04-29	35.9000	36.1050	35.3750	35.6100	-1.001%	9,572	+15.810%
2026-04-28	35.6800	35.9700	35.5000	35.9700	+1.956%	17,407	+14.651%
2026-04-27	34.8500	35.5998	34.8500	35.2800	+0.829%	7,764	+16.893%
2026-04-24	35.2000	35.2000	34.7300	34.9900	-0.681%	3,700	+17.862%
2026-04-23	34.9000	35.5000	34.6650	35.2300	+0.628%	7,072	+17.059%
2026-04-22	35.3100	35.8500	35.0100	35.0100	-0.624%	7,116	+17.795%
2026-04-21	35.8750	35.8750	35.0000	35.2300	-0.113%	7,987	+17.059%
2026-04-20	36.2400	36.2400	35.0000	35.2700	-2.944%	14,099	+16.927%
2026-04-17	35.7300	36.4599	35.3500	36.3400	+2.975%	13,230	+13.484%
2026-04-16	35.7300	35.8500	34.8725	35.2900	-1.287%	7,053	+16.860%
2026-04-15	35.8100	35.8500	35.5000	35.7500	-0.223%	5,724	+15.357%
2026-04-14	35.6800	35.8300	35.5100	35.8300	+0.224%	10,836	+15.099%
2026-04-13	35.7400	35.9900	35.4000	35.7500	-0.667%	13,376	+15.357%
2026-04-10	35.6950	36.1000	35.6950	35.9900	-0.443%	6,673	+14.587%
2026-04-09	35.5000	36.2400	35.5000	36.1500	+0.949%	8,657	+14.080%
2026-04-08	34.8100	35.8100	34.8100	35.8100	+3.497%	14,674	+15.163%
2026-04-07	34.4100	34.7000	34.4100	34.6000	-0.144%	15,202	+19.191%
2026-04-06	34.8100	35.2199	34.5600	34.6500	-0.460%	12,726	+19.019%
2026-04-02	34.7400	34.8100	34.6900	34.8100	+0.665%	4,406	+18.472%
2026-04-01	33.8600	34.7150	33.8600	34.5800	+2.399%	7,308	+19.260%
2026-03-31	34.6900	34.6900	33.6900	33.7700	-1.228%	13,455	+22.120%
2026-03-30	33.6000	34.2225	33.6000	34.1900	+2.889%	17,353	+20.620%
2026-03-27	34.1300	34.1300	32.9000	33.2300	-2.580%	7,598	+24.105%
2026-03-26	34.2900	34.4850	33.9400	34.1100	-0.641%	6,590	+20.903%
2026-03-25	34.2100	34.6800	33.9700	34.3300	+0.380%	9,095	+20.128%
2026-03-24	34.6200	34.8250	34.2000	34.2000	+0.059%	13,199	+20.585%
2026-03-23	33.4700	34.6500	33.4700	34.1800	+2.983%	13,900	+20.655%
2026-03-20	33.2400	33.3800	32.7600	33.1900	+0.211%	37,393	+24.254%
2026-03-19	32.5900	33.3100	32.5500	33.1200	+0.516%	8,230	+24.517%
2026-03-18	33.4000	33.4100	32.5600	32.9500	-1.347%	11,934	+25.159%
2026-03-17	33.5300	34.0199	33.3550	33.4000	-0.328%	16,048	+23.473%
2026-03-16	33.6400	33.7600	33.5100	33.5100	0.000%	5,528	+23.068%
2026-03-13	33.4100	33.5500	33.2200	33.5100	+0.873%	7,867	+23.068%
2026-03-12	33.1500	33.3400	32.9300	33.2200	-0.090%	9,613	+24.142%
2026-03-11	33.3900	33.9600	33.0000	33.2500	-0.419%	9,626	+24.030%
2026-03-10	33.3200	33.6700	33.3200	33.3900	-0.802%	8,363	+23.510%
2026-03-09	33.0000	33.8643	32.5650	33.6600	-0.178%	15,438	+22.519%
2026-03-06	33.5000	33.8100	33.2500	33.7200	-0.677%	15,858	+22.301%
2026-03-05	33.8600	33.9750	33.6200	33.9500	-0.746%	12,716	+21.473%
2026-03-04	34.1800	34.7000	34.0600	34.2050	+0.603%	19,648	+20.567%
2026-03-03	33.7600	34.2520	33.3700	34.0000	-0.118%	12,837	+21.294%
2026-03-02	34.4600	34.5700	34.0400	34.0400	+0.206%	4,806	+21.152%
2026-02-27	34.4243	34.8150	33.9700	33.9700	-2.581%	18,329	+21.401%
2026-02-26	35.0300	35.3900	34.6500	34.8700	+0.519%	9,593	+18.268%
2026-02-25	34.1600	35.0600	34.1250	34.6900	+1.581%	11,019	+18.882%
2026-02-24	35.6899	35.6899	33.8500	34.1500	+0.708%	11,820	+20.761%
2026-02-23	34.8600	35.6250	32.6600	33.9100	-2.892%	21,662	+21.616%
2026-02-20	35.1500	35.4900	34.9200	34.9200	-0.428%	5,985	+18.099%
2026-02-19	35.6700	35.6700	35.0200	35.0700	-2.039%	8,561	+17.593%
2026-02-18	36.0000	36.0175	35.4300	35.8000	-0.831%	15,696	+15.196%
2026-02-17	35.7200	36.4450	35.6600	36.1000	+1.036%	16,518	+14.238%
2026-02-13	35.6500	35.9700	35.4000	35.7300	+1.390%	9,225	+15.421%
2026-02-12	35.6500	36.0000	34.6618	35.2400	-1.122%	9,383	+17.026%
2026-02-11	36.3800	36.3800	35.6200	35.6400	-1.027%	12,652	+15.713%
2026-02-10	36.2800	36.7000	35.9200	36.0100	-0.277%	18,151	+14.524%
2026-02-09	36.3200	37.0099	35.9743	36.1100	-0.851%	27,673	+14.207%
2026-02-06	36.6425	36.8600	36.3100	36.4200	+0.803%	12,188	+13.234%
2026-02-05	37.0000	37.2300	36.0700	36.1300	-2.087%	46,130	+14.143%
2026-02-04	37.5400	37.6900	36.7000	36.9000	-2.484%	19,343	+11.762%
2026-02-03	37.7300	37.9900	37.0000	37.8400	+0.907%	61,242	+8.985%
2026-02-02	36.1600	37.9500	35.5550	37.5000	+3.505%	48,050	+9.973%
2026-01-30	36.5800	36.5800	35.5400	36.2300	-1.762%	17,273	+13.828%
2026-01-29	36.6100	36.9050	35.6100	36.8800	+1.682%	8,205	+11.822%
2026-01-28	37.9900	37.9900	36.0200	36.2700	-2.631%	12,079	+13.703%
2026-01-27	36.2800	37.2850	36.2800	37.2500	+2.617%	10,517	+10.711%
2026-01-26	36.5500	37.2910	36.3000	36.3000	-2.104%	16,520	+13.609%
2026-01-23	37.5000	37.5000	36.1700	37.0800	-0.027%	29,739	+11.219%
2026-01-22	36.9000	37.2750	36.5300	37.0900	+0.379%	13,164	+11.189%
2026-01-21	36.6000	37.5000	36.5600	36.9500	+1.847%	25,304	+11.610%
2026-01-20	36.2500	36.9000	35.7900	36.2800	-0.603%	17,561	+13.671%
2026-01-16	36.3900	36.6200	36.3900	36.5000	-0.436%	7,014	+12.986%
2026-01-15	35.5000	36.8500	35.4950	36.6600	+3.268%	14,197	+12.493%
2026-01-14	35.5000	35.7550	35.3000	35.5000	+0.339%	36,415	+16.169%
2026-01-13	35.2500	35.5000	35.2500	35.3800	-1.201%	10,553	+16.563%
2026-01-12	35.1600	35.9999	35.1600	35.8100	+1.387%	16,245	+15.163%
2026-01-09	35.4200	36.4899	34.6200	35.3200	-0.198%	26,151	+16.761%
2026-01-08	35.5299	35.5299	35.0500	35.3900	+3.783%	6,804	+16.530%
2026-01-07	34.0200	34.3500	33.7700	34.1000	+0.176%	10,618	+20.938%
2026-01-06	33.9000	34.5700	33.7500	34.0400	+0.265%	11,705	+21.152%
2026-01-05	33.7000	34.6650	33.7000	33.9500	+0.563%	12,124	+21.473%
2026-01-02	34.9600	34.9600	33.7500	33.7600	-2.681%	4,311	+22.156%
2025-12-31	35.5000	35.7800	34.6900	34.6900	-3.046%	5,956	+18.882%
2025-12-30	35.6900	36.7000	35.6900	35.7800	+1.045%	3,429	+15.260%
2025-12-29	35.1200	35.4300	35.1000	35.4100	+0.368%	4,189	+16.464%
2025-12-26	35.2700	35.5250	35.2500	35.2800	-0.085%	6,468	+16.893%
2025-12-24	35.9450	36.0200	35.3100	35.3100	-1.120%	4,908	+16.794%
2025-12-23	35.7500	36.0000	35.7100	35.7100	0.000%	7,446	+15.486%
2025-12-22	35.9500	36.0000	35.4000	35.7100	+1.104%	12,103	+15.486%
2025-12-19	36.6800	36.6800	35.1100	35.3200	-3.734%	31,356	+16.761%
2025-12-18	35.9400	36.9500	35.8500	36.6900	+2.201%	13,413	+12.401%
2025-12-17	35.9000	36.0000	35.6124	35.9000	-0.305%	11,475	+14.875%
2025-12-16	36.1450	36.6700	35.5000	36.0100	-1.423%	12,486	+14.524%
2025-12-15	36.2300	36.5800	35.8800	36.5300	+0.745%	13,003	+12.894%
2025-12-12	35.7135	36.6700	35.7135	36.2600	+1.059%	10,986	+13.734%
2025-12-11	35.5400	36.1525	35.4026	35.8800	+1.156%	12,225	+14.939%
2025-12-10	33.6650	35.4700	33.5350	35.4700	+6.198%	26,215	+16.267%
2025-12-09	33.3300	33.6451	33.2500	33.4000	+0.240%	9,596	+23.473%
2025-12-08	33.3100	33.5450	33.3100	33.3200	-0.030%	5,751	+23.770%
2025-12-05	34.3700	34.4800	33.3300	33.3300	-1.507%	6,686	+23.732%
2025-12-04	34.1030	34.2500	33.8400	33.8400	-0.353%	4,766	+21.868%
2025-12-03	33.5100	34.0150	33.4400	33.9600	+1.646%	9,103	+21.437%
2025-12-02	34.0500	34.3075	33.4100	33.4100	-1.007%	5,720	+23.436%
2025-12-01	34.4100	34.4100	33.7500	33.7500	-1.861%	11,966	+22.193%
2025-11-28	35.0000	35.0000	34.3900	34.3900	-0.348%	3,210	+19.919%
2025-11-26	34.0000	35.0000	33.7500	34.5100	+2.312%	17,919	+19.502%
2025-11-25	33.5200	34.0000	33.5200	33.7300	+1.965%	6,685	+22.265%
2025-11-24	33.2000	33.2000	33.0800	33.0800	-0.899%	3,208	+24.667%
2025-11-21	32.6200	33.9500	32.6200	33.3800	+2.361%	11,795	+23.547%
2025-11-20	32.3000	32.6100	32.2900	32.6100	+1.116%	7,582	+26.464%
2025-11-19	32.2500	32.6150	32.2000	32.2500	+0.093%	7,627	+27.876%
2025-11-18	32.5200	32.5200	31.7100	32.2200	-0.186%	9,181	+27.995%
2025-11-17	33.4900	33.4900	32.1700	32.2800	-3.440%	7,981	+27.757%
2025-11-14	33.4700	33.4700	33.1750	33.4300	-0.120%	5,299	+23.362%
2025-11-13	32.7500	33.5000	32.7500	33.4700	+1.640%	6,778	+23.215%
2025-11-12	33.4000	33.4000	32.5800	32.9300	-1.584%	20,135	+25.235%
2025-11-11	33.6900	33.6900	33.4000	33.4600	-0.119%	3,769	+23.252%
2025-11-10	33.2000	33.5500	32.2546	33.5000	+0.904%	6,377	+23.104%
2025-11-07	32.7500	33.3300	32.7500	33.2000	-0.300%	7,662	+24.217%
2025-11-06	33.0000	33.6700	32.9950	33.3000	+1.001%	8,933	+23.844%
2025-11-05	32.7971	33.0000	32.2500	32.9700	+2.614%	9,001	+25.083%
2025-11-04	32.2500	32.2700	31.8900	32.1300	-0.217%	8,119	+28.354%
2025-11-03	31.1900	32.3000	31.1900	32.2000	+3.604%	8,932	+28.075%
2025-10-31	31.0600	31.1752	30.9200	31.0800	-0.257%	7,188	+32.690%
2025-10-30	31.0200	31.8000	30.7600	31.1600	+1.863%	24,963	+32.349%
2025-10-29	30.3800	31.3000	30.3800	30.5900	+0.262%	15,245	+34.815%
2025-10-28	30.2400	30.5600	30.2400	30.5100	+0.164%	3,874	+35.169%
2025-10-27	30.7600	30.8094	30.3300	30.4600	-1.168%	14,129	+35.391%
2025-10-24	30.6500	30.8804	30.6300	30.8200	+0.653%	5,611	+33.809%
2025-10-23	30.6000	30.6550	30.6000	30.6200	-0.520%	4,187	+34.683%
2025-10-22	30.9300	31.1600	30.5400	30.7800	+0.098%	17,969	+33.983%
2025-10-21	30.3100	30.9147	30.3100	30.7500	+0.919%	15,076	+34.114%
2025-10-20	30.4000	30.8100	30.0400	30.4700	+1.804%	17,594	+35.346%
2025-10-17	30.0200	30.4800	29.7600	29.9300	+0.605%	9,950	+37.788%
2025-10-16	31.1128	31.1128	29.6950	29.7500	-3.628%	11,969	+38.622%
2025-10-15	30.5850	30.9700	30.4450	30.8700	-0.129%	4,890	+33.592%
2025-10-14	30.0000	31.0000	30.0000	30.9100	+1.611%	16,348	+33.420%
2025-10-13	30.5600	30.5600	30.0200	30.4200	+0.496%	5,557	+35.569%
2025-10-10	31.0000	31.0000	29.9600	30.2700	-1.497%	22,742	+36.241%
2025-10-09	30.6800	30.9000	30.6800	30.7300	-0.518%	5,296	+34.201%
2025-10-08	31.0800	31.2750	30.7200	30.8900	-0.483%	7,222	+33.506%
2025-10-07	30.9700	31.0600	30.9300	31.0400	+0.356%	8,531	+32.861%
2025-10-06	31.4000	31.4550	30.6600	30.9300	-0.515%	18,580	+33.333%
2025-10-03	31.3150	31.3150	30.8100	31.0900	+1.237%	7,948	+32.647%
2025-10-02	31.4500	31.4500	30.6700	30.7100	-2.197%	9,053	+34.289%
2025-10-01	31.0500	31.7061	31.0100	31.4000	-1.382%	8,599	+31.338%
2025-09-30	31.6114	31.8400	31.0300	31.8400	+1.337%	9,540	+29.523%
2025-09-29	32.3800	32.3800	31.4200	31.4200	-2.574%	7,743	+31.254%
2025-09-26	32.3000	32.4000	31.8849	32.2500	+0.155%	9,145	+27.876%
2025-09-25	32.2500	32.6100	32.0000	32.2000	-2.276%	13,366	+28.075%
2025-09-24	32.3500	32.9500	32.2000	32.9500	+2.044%	8,049	+25.159%
2025-09-23	32.0600	32.4800	32.0000	32.2900	+1.001%	11,676	+27.718%
2025-09-22	32.0500	32.1700	31.9050	31.9700	+0.188%	8,351	+28.996%
2025-09-19	32.3400	32.3800	31.9100	31.9100	-1.966%	30,440	+29.238%
2025-09-18	32.1000	32.9300	32.1000	32.5500	+1.751%	14,729	+26.697%
2025-09-17	32.0400	32.3600	31.9900	31.9900	-0.249%	8,636	+28.915%
2025-09-16	33.0000	33.2800	31.7500	32.0700	-2.848%	14,516	+28.594%
2025-09-15	32.5000	33.0100	32.4400	33.0100	+1.663%	3,011	+24.932%
2025-09-12	32.9161	32.9161	32.4700	32.4700	-0.946%	4,795	+27.010%
2025-09-11	32.3700	32.7800	32.2000	32.7800	+1.801%	6,648	+25.808%
2025-09-10	32.6100	32.6750	32.2000	32.2000	-1.799%	7,021	+28.075%
2025-09-09	33.1100	33.1100	32.6500	32.7900	-0.757%	7,178	+25.770%
2025-09-08	32.7600	33.4222	32.7600	33.0400	+0.121%	6,058	+24.818%
2025-09-05	33.1000	33.1000	32.8000	33.0000	+0.030%	3,222	+24.970%
2025-09-04	32.9978	33.2500	32.9900	32.9900	+0.396%	6,804	+25.008%
2025-09-03	33.1000	33.4800	32.8600	32.8600	-1.024%	10,605	+25.502%
2025-09-02	33.2100	33.2100	33.2000	33.2000	-2.810%	3,126	+24.217%
2025-08-29	35.3000	35.3000	34.0100	34.1600	-0.408%	3,709	+20.726%
2025-08-28	34.2100	34.8099	34.0200	34.3000	+0.971%	3,090	+20.233%
2025-08-27	33.5000	34.1800	33.3000	33.9700	+3.852%	6,295	+21.401%
2025-08-26	33.1650	33.7900	32.7100	32.7100	-0.969%	11,381	+26.078%
2025-08-25	34.5200	34.5200	33.0000	33.0300	-5.195%	13,412	+24.856%
2025-08-22	33.9700	35.1900	33.9700	34.8400	+5.225%	12,196	+18.370%
2025-08-21	33.3400	33.6100	33.0000	33.1100	-0.151%	4,581	+24.555%
2025-08-20	33.0000	33.1600	33.0000	33.1600	+1.159%	7,207	+24.367%
2025-08-19	32.6600	33.0800	32.5000	32.7800	+0.831%	7,321	+25.808%
2025-08-18	32.5100	32.5100	32.5100	32.5100	+0.713%	2,593	+26.853%
2025-08-15	32.7900	32.7900	31.0000	32.2800	-1.073%	4,924	+27.757%
2025-08-14	32.6300	32.6300	32.6300	32.6300	-2.012%	2,897	+26.387%
2025-08-13	33.1800	33.5000	32.6800	33.3000	+0.817%	6,544	+23.844%
2025-08-12	31.1948	33.0300	31.1948	33.0300	+3.917%	9,030	+24.856%
2025-08-11	31.6000	31.9300	31.0600	31.7850	-0.392%	5,227	+29.747%
2025-08-08	32.2000	32.4978	31.7500	31.9100	+0.790%	5,029	+29.238%
2025-08-07	31.1400	32.3300	30.0479	31.6600	+3.060%	17,135	+30.259%
2025-08-06	31.0600	32.8000	29.8100	30.7200	-0.033%	11,139	+34.245%
2025-08-05	31.5299	31.5299	29.8998	30.7300	+1.620%	10,915	+34.201%
2025-08-04	29.9500	32.3100	29.8100	30.2400	+0.968%	27,729	+36.376%
2025-08-01	30.0500	30.5400	29.8600	29.9500	-0.795%	13,485	+37.696%
2025-07-31	30.1100	30.5800	30.0500	30.1900	-0.984%	10,446	+36.602%
2025-07-30	31.2500	31.2500	30.4900	30.4900	-2.867%	8,019	+35.257%
2025-07-29	31.6442	31.6442	30.7600	31.3900	+0.256%	5,582	+31.379%
2025-07-28	31.1100	31.3100	30.9600	31.3100	-1.230%	5,159	+31.715%
2025-07-25	31.5700	32.1000	31.5700	31.7000	+0.507%	5,574	+30.095%
2025-07-24	32.8686	32.8686	31.5400	31.5400	-3.014%	7,177	+30.755%
2025-07-23	32.5200	32.5200	32.5200	32.5200	+1.435%	2,928	+26.814%
2025-07-22	31.5200	32.5645	31.5200	32.0600	-0.280%	6,148	+28.634%
2025-07-21	32.2000	32.7000	32.1500	32.1500	+0.437%	9,725	+28.274%
2025-07-18	32.6300	32.6300	31.8500	32.0100	-0.621%	10,740	+28.835%
2025-07-17	32.0900	32.9000	32.0900	32.2100	-0.031%	11,083	+28.035%
2025-07-16	31.8089	32.2200	31.2800	32.2200	+2.841%	10,826	+27.995%
2025-07-15	32.3900	32.5400	31.2801	31.3300	-3.659%	10,704	+31.631%
2025-07-14	31.4700	32.7000	31.4700	32.5200	+2.684%	5,386	+26.814%
2025-07-11	32.0100	32.1900	31.6400	31.6700	-2.162%	4,987	+30.218%
2025-07-10	32.5500	32.7000	32.3700	32.3700	-1.760%	9,269	+27.402%
2025-07-09	32.5222	32.9500	32.0796	32.9500	+1.291%	6,105	+25.159%
2025-07-08	32.2700	32.8900	31.6100	32.5300	+0.853%	10,836	+26.775%
2025-07-07	32.6385	32.6385	31.7601	32.2550	-1.210%	10,053	+27.856%
2025-07-03	31.8900	32.9100	31.8900	32.6500	+1.968%	5,566	+26.309%
2025-07-02	31.3000	32.1699	31.2900	32.0200	+2.333%	15,136	+28.795%
2025-07-01	31.4000	31.8500	31.2900	31.2900	+2.456%	29,195	+31.799%
2025-06-30	31.1440	31.1440	30.5200	30.5400	-3.324%	12,884	+35.036%
2025-06-27	30.7750	31.5900	30.7750	31.5900	+2.465%	39,677	+30.548%
2025-06-26	30.0100	31.0011	30.0000	30.8300	+2.664%	13,203	+33.766%
2025-06-25	30.6550	30.6550	30.0300	30.0300	-0.891%	6,375	+37.329%
2025-06-24	30.3500	30.6969	30.3000	30.3000	-0.656%	10,521	+36.106%
2025-06-23	29.7500	30.6350	29.5100	30.5000	+3.636%	16,580	+35.213%
2025-06-20	29.5600	29.5600	29.2700	29.4300	+0.238%	11,474	+40.129%
2025-06-18	29.7500	29.7500	29.2100	29.3600	+0.034%	6,412	+40.463%
2025-06-17	29.4700	29.5350	29.2100	29.3500	-0.542%	9,329	+40.511%
2025-06-16	30.0500	30.0500	29.5100	29.5100	-1.238%	8,734	+39.749%
2025-06-13	29.9900	29.9900	29.6000	29.8800	-0.698%	15,127	+38.019%
2025-06-12	29.8100	30.0900	29.8100	30.0900	+0.434%	4,952	+37.056%
2025-06-11	30.6300	30.6300	29.9600	29.9600	-2.219%	18,221	+37.650%
2025-06-10	30.5000	30.8100	30.4058	30.6400	+1.089%	6,122	+34.595%
2025-06-09	30.8950	30.9000	30.3100	30.3100	-1.527%	6,007	+36.061%
2025-06-06	30.7400	31.1000	30.1559	30.7800	+1.618%	4,956	+33.983%
2025-06-05	30.3000	30.7800	30.0600	30.2900	-0.263%	15,541	+36.151%
2025-06-04	30.5800	30.5800	30.2500	30.3700	-1.091%	7,561	+35.792%
2025-06-03	30.2900	30.8900	30.2900	30.7050	+1.136%	6,450	+34.310%
2025-06-02	31.1500	31.1500	30.1950	30.3600	-3.034%	8,433	+35.837%
2025-05-30	30.7500	31.4700	30.7500	31.3100	+2.020%	7,695	+31.715%
2025-05-29	30.7500	30.9900	30.5400	30.6900	-0.486%	36,523	+34.376%
2025-05-28	31.2800	31.4400	30.7300	30.8400	-1.186%	6,281	+33.722%
2025-05-27	30.2400	31.3850	30.2400	31.2100	+3.208%	8,257	+32.137%
2025-05-23	30.1500	30.4000	30.1500	30.2400	-0.852%	4,430	+36.376%
2025-05-22	31.5600	31.5600	30.0100	30.5000	-3.051%	11,694	+35.213%
2025-05-21	32.0600	32.4076	31.1900	31.4600	-1.810%	37,403	+31.087%
2025-05-20	31.9020	32.0400	31.9000	32.0400	-0.404%	2,893	+28.714%
2025-05-19	31.8500	32.1800	31.8500	32.1700	+0.218%	2,801	+28.194%
2025-05-16	32.7100	33.0907	32.1000	32.1000	-2.639%	7,618	+28.474%
2025-05-15	32.5000	33.4650	32.2490	32.9700	+1.917%	4,669	+25.083%
2025-05-14	32.4200	32.8968	32.0967	32.3500	-1.702%	11,375	+27.481%
2025-05-13	32.6000	33.0000	32.5500	32.9100	+1.983%	24,892	+25.311%
2025-05-12	31.7800	32.3000	31.7800	32.2700	+1.670%	14,826	+27.797%
2025-05-09	31.3450	31.7400	31.2500	31.7400	+1.666%	3,261	+29.931%
2025-05-08	31.4500	31.6250	31.2000	31.2200	+0.386%	8,004	+32.095%
2025-05-07	31.1200	31.7999	31.0200	31.1000	+0.161%	10,289	+32.605%
2025-05-06	31.0500	31.3400	30.6300	31.0500	+0.097%	57,394	+32.818%
2025-05-05	31.1200	31.1200	30.8500	31.0200	-0.481%	4,470	+32.946%
2025-05-02	30.5000	31.1700	30.5000	31.1700	+3.727%	21,387	+32.307%
2025-05-01	30.5000	30.5000	29.9200	30.0500	-1.411%	7,776	+37.238%
2025-04-30	29.9300	30.4800	29.5000	30.4800	+1.397%	8,466	+35.302%
2025-04-29	29.2121	30.3154	28.9861	30.0600	+5.882%	8,601	+37.192%
2025-04-28	28.1100	28.3900	28.0501	28.3900	+0.531%	5,766	+45.262%
2025-04-25	28.8307	28.8307	28.0100	28.2400	-2.822%	8,814	+46.034%
2025-04-24	28.8450	29.0600	28.8450	29.0600	-0.514%	6,379	+41.913%
2025-04-23	29.9800	29.9800	28.9100	29.2100	-1.050%	4,640	+41.185%
2025-04-22	29.3850	29.7750	29.0000	29.5200	+3.761%	5,599	+39.702%
2025-04-21	28.2500	28.5500	28.0100	28.4500	0.000%	6,550	+44.956%
2025-04-17	28.3500	30.3299	27.8500	28.4500	+0.247%	6,113	+44.956%
2025-04-16	28.6500	28.9000	28.0000	28.3800	-0.942%	6,981	+45.314%
2025-04-15	27.7300	28.6500	27.7300	28.6500	+3.318%	5,405	+43.944%
2025-04-14	27.2600	28.3045	27.2500	27.7300	+0.144%	6,179	+48.720%
2025-04-11	27.8430	28.0718	27.2500	27.6900	-0.072%	10,032	+48.935%
2025-04-10	27.8700	27.8800	27.3700	27.7100	-1.036%	9,175	+48.827%
2025-04-09	28.6000	30.6800	28.0000	28.0000	-2.439%	77,246	+47.286%
2025-04-08	29.0500	29.1680	28.5700	28.7000	-1.171%	10,830	+43.693%
2025-04-07	28.6000	29.7000	28.3000	29.0400	-0.718%	9,751	+42.011%
2025-04-04	28.4100	29.3256	27.6100	29.2500	+1.386%	12,748	+40.991%
2025-04-03	30.5000	30.5000	28.8500	28.8500	-6.270%	9,345	+42.946%
2025-04-02	30.8101	30.8101	30.5227	30.7800	0.000%	4,987	+33.983%
2025-04-01	31.0000	31.0000	30.6201	30.7800	+0.753%	3,407	+33.983%
2025-03-31	30.8100	30.8100	30.5000	30.5500	-0.033%	6,311	+34.992%
2025-03-28	31.3050	31.3050	30.5600	30.5600	-1.705%	2,779	+34.948%
2025-03-27	30.5000	31.2200	30.5000	31.0900	+0.290%	3,799	+32.647%
2025-03-26	30.7700	31.0500	30.7700	31.0000	+2.209%	3,355	+33.032%
2025-03-25	30.7800	30.7800	30.3300	30.3300	-2.507%	5,644	+35.971%
2025-03-24	31.1909	31.4500	31.0350	31.1100	-0.639%	8,990	+32.562%
2025-03-21	30.7600	31.3100	30.7500	31.3100	+0.320%	18,469	+31.715%
2025-03-20	30.7400	31.2100	30.5769	31.2100	+2.094%	3,025	+32.137%
2025-03-19	30.2300	30.5700	29.9000	30.5700	+0.460%	4,956	+34.904%
2025-03-18	30.1000	30.5000	29.9400	30.4300	+1.096%	6,426	+35.524%
2025-03-17	30.0000	30.1000	29.4600	30.1000	+0.266%	11,113	+37.010%
2025-03-14	31.2800	31.2800	29.9000	30.0200	-0.760%	6,399	+37.375%
2025-03-13	30.9100	30.9100	30.2500	30.2500	-2.419%	3,002	+36.331%
2025-03-12	31.0500	31.6473	30.4500	31.0000	+1.109%	11,873	+33.032%
2025-03-11	31.4900	31.4900	30.6000	30.6600	-1.668%	5,715	+34.508%
2025-03-10	31.7100	31.7100	31.0150	31.1800	-3.617%	4,497	+32.264%
2025-03-07	31.3100	32.3500	31.3100	32.3500	+2.503%	3,805	+27.481%
2025-03-06	30.5000	31.5700	29.2000	31.5600	+2.969%	5,574	+30.672%
2025-03-05	31.8300	31.8300	30.6500	30.6500	-1.161%	12,731	+34.551%
2025-03-04	31.7600	32.1308	30.8700	31.0100	-1.929%	11,397	+32.989%
2025-03-03	32.6000	32.7550	31.6200	31.6200	-3.539%	7,085	+30.424%
2025-02-28	32.7099	32.8400	31.5000	32.7800	+2.855%	12,560	+25.808%
2025-02-27	32.1500	32.1500	31.6200	31.8700	-0.933%	3,951	+29.401%
2025-02-26	32.1900	32.1900	31.5000	32.1700	+0.657%	7,841	+28.194%
2025-02-25	31.5100	32.3500	31.5100	31.9600	+0.884%	11,445	+29.036%
2025-02-24	31.9700	32.0450	31.5800	31.6800	+0.892%	4,623	+30.177%
2025-02-21	31.9800	31.9800	31.1600	31.4000	-1.165%	8,184	+31.338%
2025-02-20	32.0000	32.0000	31.7700	31.7700	-2.814%	4,302	+29.808%
2025-02-19	31.8800	32.6900	31.8800	32.6900	+1.239%	6,060	+26.155%
2025-02-18	32.0000	32.2900	31.8000	32.2900	+1.477%	5,521	+27.718%
2025-02-14	31.6900	31.8200	31.5000	31.8200	+0.220%	4,248	+29.604%
2025-02-13	31.3300	31.7500	31.1300	31.7500	+1.276%	5,886	+29.890%
2025-02-12	32.0000	32.0000	31.3500	31.3500	-2.761%	5,609	+31.547%
2025-02-11	32.5200	32.5200	32.0200	32.2400	-1.437%	12,320	+27.916%
2025-02-10	32.2700	32.7600	31.9300	32.7100	+1.207%	7,932	+26.078%