CARE
Carter Bankshares, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:57:01 AM EDT
30.50USD-0.813%(-0.25)33,019
26.15Bid30.54Ask4.39SpreadCARE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.69 | 30.70 | 30.41 | 30.50 | -0.813% | 33,019 | 0.000% | |
| 2026-10-02 | 30.70 | 30.98 | 30.49 | 30.75 | +1.285% | 125,800 | -0.813% | |
| 2026-10-01 | 29.73 | 30.45 | 29.36 | 30.36 | +1.572% | 273,805 | +0.461% | |
| 2026-09-30 | 30.04 | 30.32 | 29.64 | 29.89 | -0.764% | 251,097 | +2.041% | |
| 2026-09-29 | 29.62 | 30.21 | 29.45 | 30.12 | +1.551% | 281,799 | +1.262% | |
| 2026-09-28 | 30.38 | 30.38 | 29.60 | 29.66 | -2.145% | 217,530 | +2.832% | |
| 2026-09-25 | 30.12 | 30.34 | 29.89 | 30.31 | +0.798% | 184,672 | +0.627% | |
| 2026-09-24 | 29.99 | 30.21 | 29.93 | 30.07 | +0.468% | 578,670 | +1.430% | |
| 2026-09-23 | 30.18 | 30.66 | 29.88 | 29.93 | -1.156% | 200,486 | +1.904% | |
| 2026-09-22 | 30.94 | 30.95 | 30.06 | 30.28 | -1.368% | 291,308 | +0.727% | |
| 2026-09-21 | 30.79 | 30.95 | 30.56 | 30.70 | -0.292% | 162,640 | -0.651% | |
| 2026-09-18 | 30.16 | 30.91 | 29.82 | 30.79 | +1.050% | 875,588 | -0.942% | |
| 2026-09-17 | 30.78 | 30.96 | 30.24 | 30.47 | -0.360% | 244,389 | +0.098% | |
| 2026-09-16 | 31.18 | 31.49 | 29.96 | 30.58 | -1.956% | 267,225 | -0.262% | |
| 2026-09-15 | 31.05 | 31.28 | 30.83 | 31.19 | +0.161% | 164,222 | -2.212% | |
| 2026-09-14 | 31.20 | 31.51 | 31.00 | 31.14 | -0.288% | 228,213 | -2.055% | |
| 2026-09-11 | 31.95 | 31.95 | 31.10 | 31.23 | -1.171% | 230,988 | -2.337% | |
| 2026-09-10 | 31.36 | 31.65 | 30.89 | 31.60 | +0.637% | 203,481 | -3.481% | |
| 2026-09-09 | 31.14 | 31.42 | 30.00 | 31.40 | +0.128% | 231,613 | -2.866% | |
| 2026-09-08 | 31.78 | 31.78 | 31.32 | 31.36 | -1.939% | 185,766 | -2.742% | |
| 2026-09-04 | 31.47 | 32.10 | 31.47 | 31.98 | +0.661% | 159,678 | -4.628% | |
| 2026-09-03 | 31.75 | 32.12 | 31.66 | 31.77 | +0.506% | 173,724 | -3.997% | |
| 2026-09-02 | 30.88 | 31.80 | 30.77 | 31.61 | +2.730% | 356,676 | -3.512% | |
| 2026-09-01 | 31.09 | 31.38 | 30.66 | 30.77 | -1.504% | 254,099 | -0.877% | |
| 2026-08-31 | 31.57 | 31.57 | 31.01 | 31.24 | -0.731% | 256,623 | -2.369% | |
| 2026-08-28 | 32.05 | 32.29 | 31.30 | 31.47 | -1.810% | 279,653 | -3.082% | |
| 2026-08-27 | 31.44 | 32.09 | 30.91 | 32.05 | +1.778% | 183,087 | -4.836% | |
| 2026-08-26 | 31.48 | 31.61 | 31.27 | 31.49 | +0.287% | 200,879 | -3.144% | |
| 2026-08-25 | 31.30 | 31.60 | 30.95 | 31.40 | +1.095% | 227,092 | -2.866% | |
| 2026-08-24 | 31.15 | 31.57 | 31.00 | 31.06 | -0.608% | 220,313 | -1.803% | |
| 2026-08-21 | 31.36 | 31.65 | 30.77 | 31.25 | +0.321% | 506,588 | -2.400% | |
| 2026-08-20 | 30.74 | 31.15 | 30.41 | 31.15 | +0.940% | 297,684 | -2.087% | |
| 2026-08-19 | 31.75 | 31.75 | 30.81 | 30.86 | -2.125% | 404,768 | -1.167% | |
| 2026-08-18 | 31.94 | 32.16 | 31.30 | 31.53 | -1.561% | 312,735 | -3.267% | |
| 2026-08-17 | 32.59 | 32.75 | 31.94 | 32.03 | -1.989% | 311,049 | -4.777% | |
| 2026-08-14 | 32.53 | 33.10 | 32.51 | 32.68 | 0.000% | 409,684 | -6.671% | |
| 2026-08-13 | 32.48 | 32.99 | 32.25 | 32.68 | +1.051% | 394,175 | -6.671% | |
| 2026-08-12 | 31.80 | 32.53 | 31.77 | 32.34 | +1.031% | 304,545 | -5.690% | |
| 2026-08-11 | 31.73 | 32.19 | 31.27 | 32.01 | +0.914% | 470,670 | -4.717% | |
| 2026-08-10 | 32.67 | 32.96 | 31.61 | 31.72 | -3.879% | 581,861 | -3.846% | Div $0.100 |
| 2026-08-07 | 33.76 | 34.49 | 32.81 | 33.00 | -2.655% | 497,745 | -7.576% | |
| 2026-08-06 | 35.15 | 35.31 | 33.87 | 33.90 | -3.446% | 542,573 | -10.029% | |
| 2026-08-05 | 36.00 | 36.01 | 34.88 | 35.11 | -1.708% | 372,157 | -13.130% | |
| 2026-08-04 | 35.41 | 36.06 | 35.13 | 35.72 | +0.819% | 435,520 | -14.614% | |
| 2026-08-03 | 34.76 | 35.52 | 34.76 | 35.43 | +2.458% | 544,816 | -13.915% | |
| 2026-07-31 | 34.11 | 34.65 | 33.40 | 34.58 | +1.318% | 478,320 | -11.799% | |
| 2026-07-30 | 34.81 | 34.93 | 34.07 | 34.13 | -1.101% | 441,652 | -10.636% | |
| 2026-07-29 | 34.50 | 34.99 | 34.32 | 34.51 | -0.087% | 373,393 | -11.620% | |
| 2026-07-28 | 34.13 | 34.95 | 34.13 | 34.54 | +1.380% | 519,919 | -11.697% | |
| 2026-07-27 | 34.15 | 34.58 | 33.91 | 34.07 | +0.176% | 421,611 | -10.478% | |
| 2026-07-24 | 34.10 | 35.14 | 33.71 | 34.01 | +0.324% | 421,946 | -10.320% | |
| 2026-07-23 | 32.18 | 34.09 | 31.35 | 33.90 | +2.977% | 424,684 | -10.029% | |
| 2026-07-22 | 33.15 | 33.15 | 32.49 | 32.92 | -1.111% | 320,505 | -7.351% | |
| 2026-07-21 | 32.99 | 33.39 | 32.60 | 33.29 | +0.848% | 273,473 | -8.381% | |
| 2026-07-20 | 33.31 | 33.52 | 32.72 | 33.01 | -1.019% | 386,104 | -7.604% | |
| 2026-07-17 | 32.83 | 33.48 | 32.33 | 33.35 | +0.877% | 504,213 | -8.546% | |
| 2026-07-16 | 32.19 | 33.06 | 32.19 | 33.06 | +2.480% | 483,329 | -7.743% | |
| 2026-07-15 | 31.94 | 32.64 | 31.85 | 32.26 | +0.907% | 243,486 | -5.456% | |
| 2026-07-14 | 31.79 | 32.23 | 31.48 | 31.97 | +1.171% | 213,515 | -4.598% | |
| 2026-07-13 | 32.58 | 32.89 | 31.56 | 31.60 | -2.948% | 373,474 | -3.481% | |
| 2026-07-10 | 32.36 | 32.65 | 32.03 | 32.56 | +0.618% | 244,217 | -6.327% | |
| 2026-07-09 | 31.61 | 32.37 | 31.61 | 32.36 | +2.470% | 314,964 | -5.748% | |
| 2026-07-08 | 32.32 | 32.45 | 31.29 | 31.58 | -2.290% | 379,594 | -3.420% | |
| 2026-07-07 | 33.20 | 33.53 | 32.31 | 32.32 | -2.651% | 457,083 | -5.631% | |
| 2026-07-06 | 33.12 | 33.46 | 32.76 | 33.20 | +0.211% | 379,740 | -8.133% | |
| 2026-07-02 | 34.85 | 35.03 | 33.12 | 33.13 | -4.221% | 410,119 | -7.938% | |
| 2026-07-01 | 33.59 | 34.60 | 33.25 | 34.59 | +1.705% | 505,094 | -11.824% | |
| 2026-06-30 | 33.33 | 34.04 | 33.23 | 34.01 | +2.071% | 434,141 | -10.320% | |
| 2026-06-29 | 33.40 | 33.51 | 32.88 | 33.32 | -0.833% | 577,549 | -8.463% | |
| 2026-06-26 | 32.75 | 33.87 | 32.65 | 33.60 | +2.815% | 1,258,015 | -9.226% | |
| 2026-06-25 | 32.59 | 32.90 | 32.28 | 32.68 | +0.554% | 320,753 | -6.671% | |
| 2026-06-24 | 32.44 | 33.05 | 32.23 | 32.50 | +0.526% | 418,274 | -6.154% | |
| 2026-06-23 | 31.40 | 32.39 | 31.38 | 32.33 | +2.570% | 325,284 | -5.660% | |
| 2026-06-22 | 31.08 | 31.61 | 30.99 | 31.52 | +1.809% | 432,549 | -3.236% | |
| 2026-06-18 | 31.30 | 31.40 | 30.54 | 30.96 | +0.194% | 1,046,924 | -1.486% | |
| 2026-06-17 | 29.83 | 31.00 | 29.83 | 30.90 | +3.000% | 565,679 | -1.294% | |
| 2026-06-16 | 29.82 | 30.10 | 29.45 | 30.00 | +1.420% | 338,167 | +1.667% | |
| 2026-06-15 | 30.02 | 30.29 | 29.42 | 29.58 | -0.987% | 350,289 | +3.110% | |
| 2026-06-12 | 29.74 | 29.99 | 29.39 | 29.88 | +1.066% | 447,721 | +2.092% | |
| 2026-06-11 | 29.21 | 29.70 | 29.03 | 29.56 | +1.511% | 339,330 | +3.180% | |
| 2026-06-10 | 28.74 | 29.41 | 28.68 | 29.12 | +1.393% | 199,561 | +4.739% | |
| 2026-06-09 | 28.93 | 29.43 | 28.67 | 28.72 | +0.139% | 272,009 | +6.198% | |
| 2026-06-08 | 28.55 | 29.08 | 28.49 | 28.68 | +0.491% | 225,873 | +6.346% | |
| 2026-06-05 | 28.42 | 28.75 | 28.07 | 28.54 | +0.493% | 239,934 | +6.868% | |
| 2026-06-04 | 27.59 | 28.60 | 27.34 | 28.40 | +3.915% | 299,023 | +7.394% | |
| 2026-06-03 | 27.76 | 28.07 | 27.07 | 27.33 | -3.530% | 459,214 | +11.599% | |
| 2026-06-02 | 27.18 | 28.58 | 27.18 | 28.33 | +4.385% | 391,348 | +7.660% | |
| 2026-06-01 | 27.13 | 27.23 | 26.52 | 27.14 | -0.586% | 250,494 | +12.380% | |
| 2026-05-29 | 27.01 | 27.34 | 26.82 | 27.30 | +1.224% | 326,405 | +11.722% | |
| 2026-05-28 | 26.85 | 27.00 | 26.67 | 26.97 | +0.484% | 216,264 | +13.089% | |
| 2026-05-27 | 27.35 | 27.43 | 26.75 | 26.84 | -1.865% | 217,212 | +13.636% | |
| 2026-05-26 | 27.53 | 27.86 | 26.87 | 27.35 | -0.328% | 254,683 | +11.517% | |
| 2026-05-22 | 26.74 | 27.48 | 26.60 | 27.44 | +1.818% | 266,524 | +11.152% | |
| 2026-05-21 | 26.59 | 26.97 | 26.34 | 26.95 | +0.974% | 265,124 | +13.173% | |
| 2026-05-20 | 26.50 | 26.97 | 26.37 | 26.69 | +0.717% | 190,938 | +14.275% | |
| 2026-05-19 | 25.96 | 26.80 | 25.77 | 26.50 | +1.377% | 321,522 | +15.094% | |
| 2026-05-18 | 26.21 | 26.40 | 26.10 | 26.14 | -0.267% | 262,394 | +16.679% | |
| 2026-05-15 | 26.97 | 27.13 | 25.92 | 26.21 | -3.177% | 303,007 | +16.368% | |
| 2026-05-14 | 26.75 | 27.07 | 26.54 | 27.07 | +1.767% | 283,231 | +12.671% | |
| 2026-05-13 | 26.12 | 26.64 | 25.80 | 26.60 | +1.643% | 485,857 | +14.662% | |
| 2026-05-12 | 26.88 | 26.88 | 25.77 | 26.17 | -1.505% | 347,200 | +16.546% | |
| 2026-05-11 | 26.72 | 27.24 | 26.30 | 26.57 | +0.950% | 489,271 | +14.791% | Div $0.100 |
| 2026-05-08 | 25.90 | 26.46 | 25.90 | 26.32 | +0.496% | 271,511 | +15.881% | |
| 2026-05-07 | 26.34 | 26.58 | 25.96 | 26.19 | +0.076% | 360,868 | +16.457% | |
| 2026-05-06 | 26.15 | 26.39 | 25.96 | 26.17 | +0.076% | 188,881 | +16.546% | |
| 2026-05-05 | 25.58 | 26.20 | 25.58 | 26.15 | +2.509% | 159,187 | +16.635% | |
| 2026-05-04 | 26.27 | 26.27 | 25.37 | 25.51 | -1.430% | 259,529 | +19.561% | |
| 2026-05-01 | 25.60 | 26.13 | 25.37 | 25.88 | +1.094% | 251,782 | +17.852% | |
| 2026-04-30 | 24.97 | 25.65 | 24.96 | 25.60 | +1.587% | 268,647 | +19.141% | |
| 2026-04-29 | 24.84 | 25.38 | 24.53 | 25.20 | +1.613% | 699,315 | +21.032% | |
| 2026-04-28 | 24.78 | 25.27 | 24.67 | 24.80 | +0.731% | 479,628 | +22.984% | |
| 2026-04-27 | 24.32 | 24.80 | 24.31 | 24.62 | +2.115% | 627,922 | +23.883% | |
| 2026-04-24 | 23.87 | 24.36 | 23.51 | 24.11 | +1.048% | 232,792 | +26.504% | |
| 2026-04-23 | 24.77 | 24.77 | 23.69 | 23.86 | -2.093% | 398,012 | +27.829% | |
| 2026-04-22 | 24.44 | 24.66 | 24.24 | 24.37 | -0.286% | 220,112 | +25.154% | |
| 2026-04-21 | 24.29 | 24.91 | 24.20 | 24.44 | +0.825% | 443,555 | +24.795% | |
| 2026-04-20 | 24.16 | 24.45 | 24.12 | 24.24 | -0.041% | 259,497 | +25.825% | |
| 2026-04-17 | 24.42 | 24.79 | 24.21 | 24.25 | +0.456% | 551,173 | +25.773% | |
| 2026-04-16 | 24.21 | 24.44 | 23.98 | 24.14 | -0.618% | 239,015 | +26.346% | |
| 2026-04-15 | 24.42 | 24.52 | 24.15 | 24.29 | -0.614% | 181,040 | +25.566% | |
| 2026-04-14 | 24.36 | 24.50 | 24.14 | 24.44 | -0.204% | 237,561 | +24.795% | |
| 2026-04-13 | 24.48 | 24.50 | 24.13 | 24.49 | +0.369% | 303,824 | +24.541% | |
| 2026-04-10 | 24.64 | 24.68 | 24.34 | 24.40 | -0.974% | 254,037 | +25.000% | |
| 2026-04-09 | 24.01 | 24.86 | 23.93 | 24.64 | +2.624% | 499,313 | +23.782% | |
| 2026-04-08 | 23.95 | 24.41 | 23.94 | 24.01 | +2.170% | 405,243 | +27.030% | |
| 2026-04-07 | 23.59 | 23.66 | 23.45 | 23.50 | -0.255% | 461,683 | +29.787% | |
| 2026-04-06 | 23.40 | 23.71 | 23.34 | 23.56 | +0.684% | 374,588 | +29.457% | |
| 2026-04-02 | 23.12 | 23.50 | 23.00 | 23.40 | +0.214% | 417,833 | +30.342% | |
| 2026-04-01 | 23.34 | 23.68 | 23.34 | 23.35 | +0.129% | 131,739 | +30.621% | |
| 2026-03-31 | 23.46 | 23.60 | 23.14 | 23.32 | +0.517% | 211,076 | +30.789% | |
| 2026-03-30 | 23.10 | 23.70 | 22.96 | 23.20 | +1.399% | 302,683 | +31.466% | |
| 2026-03-27 | 21.94 | 22.91 | 21.86 | 22.88 | +4.284% | 282,012 | +33.304% | |
| 2026-03-26 | 20.27 | 22.75 | 20.26 | 21.94 | +7.496% | 763,465 | +39.015% | |
| 2026-03-25 | 20.54 | 20.73 | 20.26 | 20.41 | +0.394% | 124,522 | +49.437% | |
| 2026-03-24 | 20.28 | 20.57 | 20.08 | 20.33 | +0.247% | 134,561 | +50.025% | |
| 2026-03-23 | 20.25 | 20.71 | 20.10 | 20.28 | +2.424% | 354,617 | +50.394% | |
| 2026-03-20 | 19.86 | 19.97 | 19.66 | 19.80 | -0.252% | 341,345 | +54.040% | |
| 2026-03-19 | 19.45 | 20.02 | 19.41 | 19.85 | +1.224% | 154,132 | +53.652% | |
| 2026-03-18 | 19.75 | 19.93 | 19.56 | 19.61 | -1.704% | 150,050 | +55.533% | |
| 2026-03-17 | 20.18 | 20.45 | 19.93 | 19.95 | -0.598% | 146,560 | +52.882% | |
| 2026-03-16 | 20.13 | 21.14 | 20.00 | 20.07 | +0.602% | 148,893 | +51.968% | |
| 2026-03-13 | 20.23 | 20.48 | 19.79 | 19.95 | -0.598% | 155,896 | +52.882% | |
| 2026-03-12 | 19.75 | 20.44 | 19.59 | 20.07 | -0.149% | 149,975 | +51.968% | |
| 2026-03-11 | 20.25 | 20.48 | 19.96 | 20.10 | -1.615% | 132,275 | +51.741% | |
| 2026-03-10 | 20.30 | 20.85 | 20.28 | 20.43 | +0.147% | 161,032 | +49.290% | |
| 2026-03-09 | 20.23 | 20.50 | 19.80 | 20.40 | -0.778% | 194,202 | +49.510% | |
| 2026-03-06 | 20.35 | 20.62 | 20.10 | 20.56 | -0.963% | 222,534 | +48.346% | |
| 2026-03-05 | 20.77 | 20.90 | 20.51 | 20.76 | -1.049% | 146,318 | +46.917% | |
| 2026-03-04 | 20.88 | 21.11 | 20.85 | 20.98 | +0.624% | 257,911 | +45.377% | |
| 2026-03-03 | 20.58 | 20.90 | 20.35 | 20.85 | -0.430% | 193,559 | +46.283% | |
| 2026-03-02 | 20.52 | 21.23 | 20.31 | 20.94 | +0.480% | 200,856 | +45.654% | |
| 2026-02-27 | 21.24 | 21.42 | 20.73 | 20.84 | -3.205% | 211,485 | +46.353% | |
| 2026-02-26 | 21.49 | 21.88 | 21.29 | 21.53 | +0.373% | 170,148 | +41.663% | |
| 2026-02-25 | 21.21 | 21.50 | 21.08 | 21.45 | +1.949% | 204,231 | +42.191% | |
| 2026-02-24 | 21.09 | 21.23 | 20.84 | 21.04 | -0.237% | 142,053 | +44.962% | |
| 2026-02-23 | 21.89 | 22.08 | 20.89 | 21.09 | -3.699% | 199,870 | +44.618% | |
| 2026-02-20 | 21.76 | 22.10 | 21.65 | 21.90 | +0.551% | 244,706 | +39.269% | |
| 2026-02-19 | 21.65 | 21.79 | 21.52 | 21.78 | +0.184% | 212,000 | +40.037% | |
| 2026-02-18 | 22.05 | 22.41 | 21.64 | 21.74 | -1.227% | 142,876 | +40.294% | |
| 2026-02-17 | 21.85 | 22.31 | 21.79 | 22.01 | +0.963% | 206,791 | +38.573% | |
| 2026-02-13 | 21.64 | 22.00 | 21.37 | 21.80 | +0.926% | 158,500 | +39.908% | |
| 2026-02-12 | 21.85 | 21.85 | 21.45 | 21.60 | -0.415% | 199,664 | +41.204% | |
| 2026-02-11 | 21.83 | 22.00 | 21.52 | 21.69 | -0.276% | 128,609 | +40.618% | |
| 2026-02-10 | 21.95 | 22.14 | 21.55 | 21.75 | -0.956% | 141,350 | +40.230% | |
| 2026-02-09 | 22.10 | 22.37 | 21.78 | 21.96 | -0.678% | 157,460 | +38.889% | |
| 2026-02-06 | 22.23 | 22.35 | 22.01 | 22.11 | +0.454% | 164,298 | +37.947% | |
| 2026-02-05 | 22.09 | 22.38 | 21.95 | 22.01 | -0.362% | 132,411 | +38.573% | |
| 2026-02-04 | 22.12 | 22.46 | 22.04 | 22.09 | +0.730% | 277,542 | +38.072% | |
| 2026-02-03 | 21.89 | 22.51 | 21.62 | 21.93 | +0.366% | 166,839 | +39.079% | |
| 2026-02-02 | 21.62 | 22.24 | 21.25 | 21.85 | +2.055% | 231,666 | +39.588% | |
| 2026-01-30 | 20.21 | 21.57 | 20.20 | 21.41 | +4.541% | 202,051 | +42.457% | |
| 2026-01-29 | 20.25 | 20.59 | 20.16 | 20.48 | +2.811% | 129,299 | +48.926% | |
| 2026-01-28 | 20.28 | 20.28 | 19.85 | 19.92 | -1.092% | 92,366 | +53.112% | |
| 2026-01-27 | 20.00 | 20.16 | 19.96 | 20.14 | +0.700% | 63,233 | +51.440% | |
| 2026-01-26 | 20.17 | 20.31 | 19.69 | 20.00 | -0.794% | 96,019 | +52.500% | |
| 2026-01-23 | 20.80 | 20.96 | 20.07 | 20.16 | -3.263% | 189,127 | +51.290% | |
| 2026-01-22 | 20.90 | 21.45 | 20.57 | 20.84 | -0.287% | 181,159 | +46.353% | |
| 2026-01-21 | 20.20 | 21.09 | 20.20 | 20.90 | +4.084% | 157,756 | +45.933% | |
| 2026-01-20 | 20.30 | 20.49 | 20.00 | 20.08 | -1.472% | 90,570 | +51.892% | |
| 2026-01-16 | 20.49 | 20.65 | 20.26 | 20.38 | 0.000% | 190,853 | +49.657% | |
| 2026-01-15 | 20.21 | 20.66 | 19.53 | 20.38 | +0.692% | 174,574 | +49.657% | |
| 2026-01-14 | 19.87 | 20.26 | 19.83 | 20.24 | +1.862% | 61,124 | +50.692% | |
| 2026-01-13 | 19.93 | 20.11 | 19.82 | 19.87 | -0.351% | 65,047 | +53.498% | |
| 2026-01-12 | 19.88 | 20.14 | 19.72 | 19.94 | -0.350% | 66,774 | +52.959% | |
| 2026-01-09 | 20.30 | 20.50 | 20.00 | 20.01 | -1.477% | 72,968 | +52.424% | |
| 2026-01-08 | 19.85 | 20.45 | 19.80 | 20.31 | +2.060% | 183,351 | +50.172% | |
| 2026-01-07 | 19.97 | 20.00 | 19.66 | 19.90 | -0.201% | 54,201 | +53.266% | |
| 2026-01-06 | 19.62 | 19.94 | 19.45 | 19.94 | +1.167% | 73,440 | +52.959% | |
| 2026-01-05 | 19.43 | 19.98 | 19.43 | 19.71 | +1.441% | 70,679 | +54.744% | |
| 2026-01-02 | 19.70 | 19.70 | 19.32 | 19.43 | -1.170% | 81,626 | +56.974% | |
| 2025-12-31 | 19.69 | 19.77 | 19.60 | 19.66 | -0.102% | 81,590 | +55.137% | |
| 2025-12-30 | 19.82 | 19.82 | 19.60 | 19.68 | -0.506% | 68,147 | +54.980% | |
| 2025-12-29 | 19.88 | 19.90 | 19.70 | 19.78 | -0.453% | 48,591 | +54.196% | |
| 2025-12-26 | 19.84 | 20.16 | 19.77 | 19.87 | +0.050% | 61,291 | +53.498% | |
| 2025-12-24 | 19.84 | 19.98 | 19.70 | 19.86 | +0.202% | 37,086 | +53.575% | |
| 2025-12-23 | 19.81 | 20.06 | 19.77 | 19.82 | -0.452% | 57,368 | +53.885% | |
| 2025-12-22 | 20.12 | 20.35 | 19.84 | 19.91 | -0.649% | 56,946 | +53.189% | |
| 2025-12-19 | 20.47 | 20.52 | 19.97 | 20.04 | -2.292% | 237,755 | +52.196% | |
| 2025-12-18 | 20.26 | 20.63 | 20.20 | 20.51 | +1.938% | 109,969 | +48.708% | |
| 2025-12-17 | 20.10 | 20.39 | 20.04 | 20.12 | 0.000% | 105,553 | +51.590% | |
| 2025-12-16 | 20.13 | 20.19 | 19.97 | 20.12 | +0.249% | 75,351 | +51.590% | |
| 2025-12-15 | 20.09 | 20.19 | 19.98 | 20.07 | +0.450% | 105,239 | +51.968% | |
| 2025-12-12 | 20.07 | 20.09 | 19.86 | 19.98 | +0.050% | 68,540 | +52.653% | |
| 2025-12-11 | 19.73 | 20.12 | 19.73 | 19.97 | +1.114% | 134,320 | +52.729% | |
| 2025-12-10 | 19.27 | 19.92 | 19.26 | 19.75 | +3.187% | 106,661 | +54.430% | |
| 2025-12-09 | 19.23 | 19.32 | 19.09 | 19.14 | +0.472% | 67,478 | +59.352% | |
| 2025-12-08 | 19.11 | 19.23 | 19.00 | 19.05 | +0.105% | 55,701 | +60.105% | |
| 2025-12-05 | 18.99 | 19.05 | 18.95 | 19.03 | +0.369% | 39,518 | +60.273% | |
| 2025-12-04 | 18.86 | 19.15 | 18.86 | 18.96 | +0.317% | 60,105 | +60.865% | |
| 2025-12-03 | 18.61 | 18.96 | 18.61 | 18.90 | +1.997% | 66,920 | +61.376% | |
| 2025-12-02 | 18.67 | 18.78 | 18.48 | 18.53 | 0.000% | 51,222 | +64.598% | |
| 2025-12-01 | 18.42 | 18.70 | 18.21 | 18.53 | +0.871% | 74,812 | +64.598% | |
| 2025-11-28 | 18.25 | 18.40 | 18.25 | 18.37 | +0.164% | 45,698 | +66.032% | |
| 2025-11-26 | 18.23 | 18.48 | 18.20 | 18.34 | +0.328% | 80,191 | +66.303% | |
| 2025-11-25 | 17.93 | 18.80 | 17.93 | 18.28 | +2.870% | 116,926 | +66.849% | |
| 2025-11-24 | 17.63 | 17.83 | 17.55 | 17.77 | +0.737% | 100,438 | +71.638% | |
| 2025-11-21 | 17.11 | 17.74 | 17.08 | 17.64 | +3.279% | 160,710 | +72.902% | |
| 2025-11-20 | 17.28 | 17.44 | 17.01 | 17.08 | +0.176% | 107,056 | +78.571% | |
| 2025-11-19 | 16.93 | 17.11 | 16.91 | 17.05 | +0.412% | 104,800 | +78.886% | |
| 2025-11-18 | 16.94 | 17.09 | 16.86 | 16.98 | +0.118% | 68,797 | +79.623% | |
| 2025-11-17 | 17.46 | 17.55 | 16.90 | 16.96 | -3.252% | 83,193 | +79.835% | |
| 2025-11-14 | 17.41 | 17.54 | 17.21 | 17.53 | +0.401% | 56,452 | +73.987% | |
| 2025-11-13 | 17.43 | 17.70 | 17.25 | 17.46 | -0.683% | 96,287 | +74.685% | |
| 2025-11-12 | 17.65 | 17.83 | 17.48 | 17.58 | 0.000% | 56,953 | +73.493% | |
| 2025-11-11 | 17.40 | 17.63 | 17.29 | 17.58 | +1.267% | 54,040 | +73.493% | |
| 2025-11-10 | 17.54 | 17.56 | 17.34 | 17.36 | -0.459% | 45,956 | +75.691% | |
| 2025-11-07 | 17.21 | 17.45 | 17.09 | 17.44 | +1.278% | 70,410 | +74.885% | |
| 2025-11-06 | 17.40 | 17.46 | 17.20 | 17.22 | -1.205% | 44,937 | +77.120% | |
| 2025-11-05 | 17.28 | 17.44 | 17.10 | 17.43 | +0.985% | 118,888 | +74.986% | |
| 2025-11-04 | 16.87 | 17.30 | 16.78 | 17.26 | +1.470% | 154,811 | +76.709% | |
| 2025-11-03 | 17.10 | 17.19 | 16.83 | 17.01 | -0.410% | 84,379 | +79.306% | |
| 2025-10-31 | 17.13 | 17.24 | 16.98 | 17.08 | -0.871% | 95,038 | +78.571% | |
| 2025-10-30 | 17.27 | 17.83 | 17.20 | 17.23 | -0.806% | 56,703 | +77.017% | |
| 2025-10-29 | 17.97 | 18.00 | 17.35 | 17.37 | -3.339% | 119,967 | +75.590% | |
| 2025-10-28 | 17.92 | 18.03 | 17.72 | 17.97 | 0.000% | 90,723 | +69.727% | |
| 2025-10-27 | 18.47 | 18.68 | 17.84 | 17.97 | -2.654% | 130,198 | +69.727% | |
| 2025-10-24 | 17.97 | 18.46 | 17.90 | 18.46 | +4.059% | 166,242 | +65.222% | |
| 2025-10-23 | 18.05 | 18.43 | 17.70 | 17.74 | -6.336% | 254,578 | +71.928% | |
| 2025-10-22 | 19.00 | 19.16 | 18.85 | 18.94 | -0.368% | 79,940 | +61.035% | |
| 2025-10-21 | 19.00 | 19.23 | 18.95 | 19.01 | -0.053% | 48,404 | +60.442% | |
| 2025-10-20 | 18.47 | 19.10 | 18.41 | 19.02 | +3.764% | 105,045 | +60.358% | |
| 2025-10-17 | 18.40 | 18.57 | 18.25 | 18.33 | +0.164% | 236,542 | +66.394% | |
| 2025-10-16 | 19.34 | 20.20 | 18.20 | 18.30 | -5.767% | 129,306 | +66.667% | |
| 2025-10-15 | 19.65 | 19.75 | 19.25 | 19.42 | -0.817% | 52,686 | +57.055% | |
| 2025-10-14 | 18.83 | 19.70 | 18.83 | 19.58 | +3.107% | 60,304 | +55.771% | |
| 2025-10-13 | 18.92 | 19.04 | 18.67 | 18.99 | +1.497% | 70,927 | +60.611% | |
| 2025-10-10 | 19.32 | 19.61 | 18.69 | 18.71 | -3.157% | 88,811 | +63.014% | |
| 2025-10-09 | 19.31 | 19.49 | 19.14 | 19.32 | -0.515% | 62,651 | +57.867% | |
| 2025-10-08 | 19.58 | 19.58 | 19.36 | 19.42 | -0.206% | 54,268 | +57.055% | |
| 2025-10-07 | 19.50 | 19.69 | 19.18 | 19.46 | +0.258% | 76,107 | +56.732% | |
| 2025-10-06 | 19.20 | 19.51 | 18.95 | 19.41 | +1.836% | 83,995 | +57.135% | |
| 2025-10-03 | 19.01 | 19.33 | 19.01 | 19.06 | +0.421% | 107,392 | +60.021% | |
| 2025-10-02 | 19.31 | 19.35 | 18.91 | 18.98 | -1.760% | 119,263 | +60.695% | |
| 2025-10-01 | 19.24 | 19.50 | 18.75 | 19.32 | -0.464% | 80,990 | +57.867% | |
| 2025-09-30 | 19.40 | 19.57 | 19.13 | 19.41 | -0.257% | 89,465 | +57.135% | |
| 2025-09-29 | 19.78 | 19.78 | 19.36 | 19.46 | -1.218% | 60,510 | +56.732% | |
| 2025-09-26 | 19.68 | 19.94 | 19.59 | 19.70 | +0.510% | 70,230 | +54.822% | |
| 2025-09-25 | 19.58 | 19.67 | 19.44 | 19.60 | -0.153% | 74,559 | +55.612% | |
| 2025-09-24 | 19.75 | 19.96 | 19.63 | 19.63 | -0.557% | 53,188 | +55.374% | |
| 2025-09-23 | 19.68 | 20.05 | 19.67 | 19.74 | +0.203% | 64,173 | +54.509% | |
| 2025-09-22 | 19.70 | 19.83 | 19.60 | 19.70 | -0.354% | 77,467 | +54.822% | |
| 2025-09-19 | 20.15 | 20.15 | 19.75 | 19.77 | -1.886% | 184,990 | +54.274% | |
| 2025-09-18 | 19.84 | 20.23 | 19.75 | 20.15 | +1.871% | 139,940 | +51.365% | |
| 2025-09-17 | 19.67 | 20.25 | 19.65 | 19.78 | +0.764% | 84,802 | +54.196% | |
| 2025-09-16 | 19.66 | 19.74 | 19.47 | 19.63 | -0.507% | 66,079 | +55.374% | |
| 2025-09-15 | 19.88 | 20.45 | 19.67 | 19.73 | -0.605% | 33,737 | +54.587% | |
| 2025-09-12 | 19.95 | 20.00 | 19.80 | 19.85 | -0.700% | 55,614 | +53.652% | |
| 2025-09-11 | 19.75 | 20.01 | 19.38 | 19.99 | +0.807% | 65,399 | +52.576% | |
| 2025-09-10 | 20.31 | 20.53 | 19.70 | 19.83 | -0.201% | 141,688 | +53.807% | |
| 2025-09-09 | 19.77 | 19.90 | 19.60 | 19.87 | +0.557% | 63,328 | +53.498% | |
| 2025-09-08 | 19.54 | 19.77 | 18.69 | 19.76 | +1.333% | 62,349 | +54.352% | |
| 2025-09-05 | 19.75 | 19.83 | 19.30 | 19.50 | -0.459% | 80,686 | +56.410% | |
| 2025-09-04 | 19.42 | 19.66 | 19.34 | 19.59 | +1.450% | 51,713 | +55.692% | |
| 2025-09-03 | 19.35 | 19.40 | 19.20 | 19.31 | -0.361% | 55,586 | +57.949% | |
| 2025-09-02 | 19.38 | 19.50 | 19.20 | 19.38 | -0.411% | 35,681 | +57.379% | |
| 2025-08-29 | 19.51 | 19.59 | 19.37 | 19.46 | 0.000% | 37,689 | +56.732% | |
| 2025-08-28 | 19.66 | 19.80 | 19.40 | 19.46 | -0.051% | 34,818 | +56.732% | |
| 2025-08-27 | 19.35 | 19.60 | 19.33 | 19.47 | +0.413% | 51,810 | +56.651% | |
| 2025-08-26 | 19.24 | 19.54 | 19.20 | 19.39 | +0.990% | 49,148 | +57.298% | |
| 2025-08-25 | 19.45 | 19.49 | 18.97 | 19.20 | -1.285% | 43,839 | +58.854% | |
| 2025-08-22 | 18.80 | 19.52 | 18.68 | 19.45 | +4.122% | 137,026 | +56.812% | |
| 2025-08-21 | 18.52 | 18.73 | 18.42 | 18.68 | +0.268% | 60,007 | +63.276% | |
| 2025-08-20 | 18.70 | 18.86 | 18.56 | 18.63 | -0.054% | 89,324 | +63.714% | |
| 2025-08-19 | 18.41 | 18.92 | 18.35 | 18.64 | +1.580% | 92,340 | +63.627% | |
| 2025-08-18 | 18.50 | 18.50 | 18.14 | 18.35 | +0.273% | 56,186 | +66.213% | |
| 2025-08-15 | 18.48 | 18.54 | 17.96 | 18.30 | -0.327% | 136,004 | +66.667% | |
| 2025-08-14 | 18.27 | 18.45 | 18.16 | 18.36 | -0.326% | 59,225 | +66.122% | |
| 2025-08-13 | 18.26 | 18.55 | 18.20 | 18.42 | +1.376% | 107,667 | +65.581% | |
| 2025-08-12 | 18.30 | 18.30 | 17.67 | 18.17 | +3.769% | 107,889 | +67.859% | |
| 2025-08-11 | 17.75 | 17.95 | 17.39 | 17.51 | +0.574% | 59,886 | +74.186% | |
| 2025-08-08 | 17.46 | 17.48 | 17.05 | 17.41 | +1.872% | 66,418 | +75.187% | |
| 2025-08-07 | 17.28 | 17.28 | 17.06 | 17.09 | -0.582% | 76,926 | +78.467% | |
| 2025-08-06 | 17.10 | 17.27 | 17.10 | 17.19 | +0.292% | 48,541 | +77.429% | |
| 2025-08-05 | 17.21 | 17.21 | 16.90 | 17.14 | -0.349% | 54,503 | +77.946% | |
| 2025-08-04 | 17.01 | 17.33 | 16.92 | 17.20 | +1.535% | 55,810 | +77.326% | |
| 2025-08-01 | 17.11 | 17.24 | 16.85 | 16.94 | -2.532% | 79,510 | +80.047% | |
| 2025-07-31 | 17.27 | 17.54 | 17.25 | 17.38 | -0.344% | 125,581 | +75.489% | |
| 2025-07-30 | 17.95 | 17.95 | 17.41 | 17.44 | -1.134% | 96,607 | +74.885% | |
| 2025-07-29 | 18.09 | 18.09 | 17.63 | 17.64 | -1.617% | 73,047 | +72.902% | |
| 2025-07-28 | 18.12 | 18.12 | 17.78 | 17.93 | -0.939% | 109,876 | +70.106% | |
| 2025-07-25 | 18.60 | 18.92 | 18.00 | 18.10 | -2.531% | 91,661 | +68.508% | |
| 2025-07-24 | 17.90 | 18.78 | 17.80 | 18.57 | +4.267% | 119,331 | +64.243% | |
| 2025-07-23 | 18.11 | 18.14 | 17.66 | 17.81 | -1.056% | 71,306 | +71.252% | |
| 2025-07-22 | 18.37 | 18.37 | 18.00 | 18.00 | -0.552% | 69,301 | +69.444% | |
| 2025-07-21 | 18.22 | 18.41 | 18.08 | 18.10 | -0.385% | 49,028 | +68.508% | |
| 2025-07-18 | 18.37 | 18.37 | 18.05 | 18.17 | -0.274% | 73,614 | +67.859% | |
| 2025-07-17 | 17.92 | 18.27 | 17.92 | 18.22 | +1.617% | 72,739 | +67.398% | |
| 2025-07-16 | 18.04 | 18.04 | 17.63 | 17.93 | +0.224% | 69,958 | +70.106% | |
| 2025-07-15 | 18.40 | 18.44 | 17.86 | 17.89 | -2.507% | 64,354 | +70.486% | |
| 2025-07-14 | 17.99 | 18.36 | 17.99 | 18.35 | +2.001% | 79,391 | +66.213% | |
| 2025-07-11 | 18.06 | 18.13 | 17.97 | 17.99 | -1.262% | 56,868 | +69.539% | |
| 2025-07-10 | 18.16 | 18.30 | 18.08 | 18.22 | +0.607% | 73,570 | +67.398% | |
| 2025-07-09 | 17.91 | 18.12 | 17.84 | 18.11 | +0.891% | 64,379 | +68.415% | |
| 2025-07-08 | 17.98 | 18.16 | 17.90 | 17.95 | +0.112% | 84,211 | +69.916% | |
| 2025-07-07 | 18.13 | 18.38 | 17.83 | 17.93 | -1.753% | 79,457 | +70.106% | |
| 2025-07-03 | 17.99 | 18.43 | 17.93 | 18.25 | +2.069% | 74,347 | +67.123% | |
| 2025-07-02 | 18.08 | 18.17 | 17.72 | 17.88 | +0.449% | 124,103 | +70.582% | |
| 2025-07-01 | 17.34 | 17.92 | 17.26 | 17.80 | +2.653% | 59,481 | +71.348% | |
| 2025-06-30 | 17.55 | 17.70 | 17.31 | 17.34 | -0.573% | 68,781 | +75.894% | |
| 2025-06-27 | 17.52 | 17.64 | 17.37 | 17.44 | -0.172% | 226,724 | +74.885% | |
| 2025-06-26 | 17.24 | 17.48 | 17.20 | 17.47 | +1.866% | 89,088 | +74.585% | |
| 2025-06-25 | 17.20 | 17.23 | 17.12 | 17.15 | -0.407% | 92,588 | +77.843% | |
| 2025-06-24 | 17.05 | 17.39 | 16.93 | 17.22 | +1.713% | 86,195 | +77.120% | |
| 2025-06-23 | 16.34 | 16.96 | 16.34 | 16.93 | +2.918% | 113,776 | +80.154% | |
| 2025-06-20 | 16.76 | 16.95 | 16.39 | 16.45 | -1.082% | 233,332 | +85.410% | |
| 2025-06-18 | 16.27 | 16.64 | 16.27 | 16.63 | +1.775% | 172,684 | +83.403% | |
| 2025-06-17 | 16.14 | 16.45 | 16.14 | 16.34 | +0.245% | 147,651 | +86.659% | |
| 2025-06-16 | 16.44 | 16.80 | 16.23 | 16.30 | +0.369% | 117,263 | +87.117% | |
| 2025-06-13 | 16.50 | 16.82 | 16.18 | 16.24 | -2.696% | 101,266 | +87.808% | |
| 2025-06-12 | 16.70 | 16.84 | 16.62 | 16.69 | -0.714% | 86,877 | +82.744% | |
| 2025-06-11 | 16.73 | 16.88 | 16.72 | 16.81 | +0.779% | 128,299 | +81.440% | |
| 2025-06-10 | 16.57 | 16.80 | 16.52 | 16.68 | +0.725% | 84,727 | +82.854% | |
| 2025-06-09 | 16.53 | 16.75 | 16.52 | 16.56 | +0.242% | 101,591 | +84.179% | |
| 2025-06-06 | 16.63 | 16.80 | 16.48 | 16.52 | +0.793% | 99,272 | +84.625% | |
| 2025-06-05 | 16.46 | 16.60 | 16.32 | 16.39 | -0.546% | 140,343 | +86.089% | |
| 2025-06-04 | 16.52 | 16.73 | 16.38 | 16.48 | -0.603% | 82,927 | +85.073% | |
| 2025-06-03 | 16.35 | 16.79 | 16.35 | 16.58 | +1.655% | 86,650 | +83.957% | |
| 2025-06-02 | 16.40 | 16.49 | 16.30 | 16.31 | -0.851% | 98,424 | +87.002% | |
| 2025-05-30 | 16.40 | 16.56 | 16.37 | 16.45 | +0.061% | 89,569 | +85.410% | |
| 2025-05-29 | 16.31 | 16.51 | 16.31 | 16.44 | +0.797% | 68,949 | +85.523% | |
| 2025-05-28 | 16.50 | 16.56 | 16.31 | 16.31 | -0.971% | 90,674 | +87.002% | |
| 2025-05-27 | 16.07 | 16.54 | 16.07 | 16.47 | +2.937% | 86,624 | +85.185% | |
| 2025-05-23 | 15.80 | 16.10 | 15.80 | 16.00 | +0.188% | 85,324 | +90.625% | |
| 2025-05-22 | 15.77 | 16.25 | 15.76 | 15.97 | +0.694% | 97,392 | +90.983% | |
| 2025-05-21 | 15.84 | 16.05 | 15.81 | 15.86 | -0.813% | 78,021 | +92.308% | |
| 2025-05-20 | 15.58 | 16.13 | 15.55 | 15.99 | +2.434% | 104,437 | +90.744% | |
| 2025-05-19 | 15.40 | 15.65 | 15.40 | 15.61 | +0.193% | 25,289 | +95.388% | |
| 2025-05-16 | 15.68 | 15.68 | 15.52 | 15.58 | -0.764% | 58,160 | +95.764% | |
| 2025-05-15 | 15.78 | 15.78 | 15.64 | 15.70 | +0.128% | 31,415 | +94.268% | |
| 2025-05-14 | 15.70 | 15.80 | 15.63 | 15.68 | -0.318% | 52,187 | +94.515% | |
| 2025-05-13 | 15.93 | 15.93 | 15.68 | 15.73 | -0.190% | 39,241 | +93.897% | |
| 2025-05-12 | 16.00 | 16.18 | 15.70 | 15.76 | +0.896% | 86,903 | +93.528% | |
| 2025-05-09 | 15.85 | 15.85 | 15.54 | 15.62 | -1.202% | 32,452 | +95.262% | |
| 2025-05-08 | 15.59 | 15.84 | 15.55 | 15.81 | +2.000% | 146,514 | +92.916% | |
| 2025-05-07 | 15.76 | 15.76 | 15.37 | 15.50 | -0.257% | 57,234 | +96.774% | |
| 2025-05-06 | 15.50 | 15.69 | 15.47 | 15.54 | -0.129% | 34,612 | +96.268% | |
| 2025-05-05 | 15.60 | 15.73 | 15.56 | 15.56 | -0.765% | 47,437 | +96.015% | |
| 2025-05-02 | 15.57 | 15.79 | 15.57 | 15.68 | +1.818% | 44,066 | +94.515% | |
| 2025-05-01 | 15.22 | 15.56 | 15.04 | 15.40 | +0.588% | 48,131 | +98.052% | |
| 2025-04-30 | 15.35 | 15.45 | 14.98 | 15.31 | -1.670% | 66,486 | +99.216% | |
| 2025-04-29 | 15.36 | 15.58 | 15.35 | 15.57 | +0.907% | 43,287 | +95.890% | |
| 2025-04-28 | 15.29 | 15.58 | 15.29 | 15.43 | +0.784% | 52,856 | +97.667% | |
| 2025-04-25 | 15.48 | 15.60 | 15.26 | 15.31 | -2.422% | 41,551 | +99.216% | |
| 2025-04-24 | 16.05 | 16.05 | 15.53 | 15.69 | +2.282% | 60,337 | +94.391% | |
| 2025-04-23 | 15.66 | 15.76 | 15.23 | 15.34 | +0.458% | 47,253 | +98.827% | |
| 2025-04-22 | 14.98 | 15.45 | 14.85 | 15.27 | +3.315% | 48,319 | +99.738% | |
| 2025-04-21 | 14.66 | 14.86 | 14.58 | 14.78 | -0.270% | 57,163 | +106.360% | |
| 2025-04-17 | 14.69 | 14.92 | 14.65 | 14.82 | +0.954% | 52,874 | +105.803% | |
| 2025-04-16 | 14.49 | 14.84 | 14.43 | 14.68 | +1.241% | 60,694 | +107.766% | |
| 2025-04-15 | 14.08 | 14.68 | 14.08 | 14.50 | 0.000% | 60,076 | +110.345% |