COCO
The Vita Coco Company, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
55.97USD-1.824%(-1.04)715,811
COCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.76 | 57.76 | 55.53 | 55.97 | -1.824% | 715,811 | 0.000% |
| 2026-10-01 | 58.12 | 58.51 | 56.55 | 57.01 | -0.428% | 1,183,312 | -1.824% |
| 2026-09-30 | 56.55 | 58.60 | 56.55 | 57.26 | +1.247% | 876,830 | -2.244% |
| 2026-09-29 | 57.00 | 57.43 | 55.80 | 56.55 | -1.925% | 750,801 | -1.026% |
| 2026-09-28 | 58.27 | 58.69 | 56.93 | 57.66 | -1.587% | 758,634 | -2.931% |
| 2026-09-25 | 59.17 | 59.78 | 57.69 | 58.59 | -0.980% | 860,122 | -4.472% |
| 2026-09-24 | 57.76 | 59.62 | 57.17 | 59.17 | +2.052% | 998,842 | -5.408% |
| 2026-09-23 | 59.66 | 61.30 | 57.52 | 57.98 | -2.718% | 874,242 | -3.467% |
| 2026-09-22 | 57.97 | 60.22 | 57.53 | 59.60 | +4.105% | 1,581,358 | -6.091% |
| 2026-09-21 | 56.52 | 58.45 | 55.56 | 57.25 | +2.562% | 1,061,869 | -2.236% |
| 2026-09-18 | 56.05 | 56.91 | 55.18 | 55.82 | -0.747% | 3,191,373 | +0.269% |
| 2026-09-17 | 56.87 | 58.15 | 55.69 | 56.24 | -0.231% | 2,078,477 | -0.480% |
| 2026-09-16 | 55.99 | 57.15 | 54.68 | 56.37 | +1.058% | 2,544,848 | -0.710% |
| 2026-09-15 | 54.90 | 55.96 | 53.88 | 55.78 | +1.363% | 1,885,731 | +0.341% |
| 2026-09-14 | 50.85 | 56.02 | 50.85 | 55.03 | +5.807% | 2,539,212 | +1.708% |
| 2026-09-11 | 51.95 | 53.02 | 51.50 | 52.01 | +1.781% | 2,032,699 | +7.614% |
| 2026-09-10 | 50.83 | 52.21 | 50.62 | 51.10 | -0.757% | 1,006,499 | +9.530% |
| 2026-09-09 | 53.28 | 53.28 | 51.08 | 51.49 | -3.341% | 1,966,009 | +8.701% |
| 2026-09-08 | 54.74 | 55.49 | 53.16 | 53.27 | -3.374% | 1,178,741 | +5.069% |
| 2026-09-04 | 54.55 | 55.38 | 54.19 | 55.13 | +0.091% | 1,717,775 | +1.524% |
| 2026-09-03 | 57.70 | 57.82 | 54.95 | 55.08 | -4.524% | 1,834,400 | +1.616% |
| 2026-09-02 | 58.04 | 58.68 | 56.84 | 57.69 | -0.637% | 999,193 | -2.981% |
| 2026-09-01 | 58.61 | 59.56 | 57.50 | 58.06 | -1.116% | 1,176,665 | -3.600% |
| 2026-08-31 | 61.70 | 61.82 | 58.70 | 58.72 | -4.853% | 1,040,691 | -4.675% |
| 2026-08-28 | 61.90 | 63.18 | 60.90 | 61.71 | +0.130% | 599,225 | -9.302% |
| 2026-08-27 | 62.30 | 63.48 | 61.08 | 61.63 | -1.863% | 948,469 | -9.184% |
| 2026-08-26 | 63.69 | 64.48 | 62.37 | 62.80 | -1.211% | 623,042 | -10.876% |
| 2026-08-25 | 64.12 | 64.90 | 63.50 | 63.57 | +0.331% | 542,243 | -11.955% |
| 2026-08-24 | 63.92 | 65.64 | 63.10 | 63.36 | +0.016% | 693,546 | -11.664% |
| 2026-08-21 | 65.20 | 65.31 | 63.10 | 63.35 | -2.793% | 607,038 | -11.650% |
| 2026-08-20 | 67.25 | 67.86 | 64.95 | 65.17 | -3.552% | 840,926 | -14.117% |
| 2026-08-19 | 64.17 | 68.25 | 63.70 | 67.57 | +6.342% | 943,951 | -17.167% |
| 2026-08-18 | 65.25 | 65.77 | 63.36 | 63.54 | -2.992% | 635,568 | -11.914% |
| 2026-08-17 | 64.72 | 65.87 | 63.11 | 65.50 | +0.445% | 585,374 | -14.550% |
| 2026-08-14 | 65.02 | 66.20 | 64.72 | 65.21 | 0.000% | 657,292 | -14.170% |
| 2026-08-13 | 66.96 | 67.70 | 65.02 | 65.21 | -1.866% | 787,674 | -14.170% |
| 2026-08-12 | 65.10 | 66.46 | 64.78 | 66.45 | +3.087% | 947,631 | -15.771% |
| 2026-08-11 | 62.61 | 64.94 | 60.05 | 64.46 | +2.676% | 1,449,746 | -13.171% |
| 2026-08-10 | 62.30 | 63.76 | 61.51 | 62.78 | +0.851% | 901,163 | -10.847% |
| 2026-08-07 | 63.97 | 63.97 | 62.15 | 62.25 | -2.916% | 756,449 | -10.088% |
| 2026-08-06 | 64.84 | 65.56 | 63.16 | 64.12 | -1.110% | 896,039 | -12.711% |
| 2026-08-05 | 65.35 | 66.50 | 64.40 | 64.84 | +0.715% | 700,025 | -13.680% |
| 2026-08-04 | 63.39 | 65.93 | 63.05 | 64.38 | +1.562% | 988,342 | -13.063% |
| 2026-08-03 | 66.07 | 66.26 | 63.33 | 63.39 | -3.867% | 1,153,361 | -11.705% |
| 2026-07-31 | 67.67 | 67.96 | 65.22 | 65.94 | -1.509% | 859,689 | -15.120% |
| 2026-07-30 | 67.17 | 68.11 | 66.19 | 66.95 | -0.874% | 711,881 | -16.400% |
| 2026-07-29 | 69.71 | 69.96 | 66.61 | 67.54 | -2.932% | 1,575,857 | -17.131% |
| 2026-07-28 | 68.54 | 69.65 | 66.15 | 69.58 | +3.311% | 1,590,994 | -19.560% |
| 2026-07-27 | 66.07 | 68.15 | 65.98 | 67.35 | +2.092% | 1,593,903 | -16.897% |
| 2026-07-24 | 70.39 | 72.28 | 65.58 | 65.97 | -4.901% | 1,694,889 | -15.158% |
| 2026-07-23 | 77.92 | 79.99 | 67.32 | 69.37 | -6.823% | 2,806,819 | -19.317% |
| 2026-07-22 | 75.14 | 76.54 | 73.92 | 74.45 | -1.897% | 1,325,386 | -24.822% |
| 2026-07-21 | 74.84 | 76.39 | 74.02 | 75.89 | +2.735% | 837,987 | -26.249% |
| 2026-07-20 | 73.81 | 75.75 | 73.31 | 73.87 | +0.943% | 743,504 | -24.232% |
| 2026-07-17 | 72.26 | 75.07 | 71.54 | 73.18 | -0.096% | 847,690 | -23.517% |
| 2026-07-16 | 74.26 | 75.66 | 72.44 | 73.25 | -2.007% | 1,155,178 | -23.590% |
| 2026-07-15 | 74.12 | 76.82 | 73.58 | 74.75 | +0.973% | 1,144,300 | -25.124% |
| 2026-07-14 | 75.24 | 76.00 | 73.25 | 74.03 | -0.811% | 1,036,828 | -24.396% |
| 2026-07-13 | 70.95 | 74.78 | 70.86 | 74.64 | +4.531% | 1,095,440 | -25.008% |
| 2026-07-10 | 71.14 | 72.13 | 70.38 | 71.40 | +0.211% | 954,435 | -21.611% |
| 2026-07-09 | 69.46 | 72.71 | 68.25 | 71.25 | +4.121% | 1,281,968 | -21.446% |
| 2026-07-08 | 66.25 | 68.51 | 65.63 | 68.43 | +4.394% | 998,312 | -18.208% |
| 2026-07-07 | 67.01 | 69.64 | 65.11 | 65.55 | -1.842% | 979,204 | -14.615% |
| 2026-07-06 | 66.11 | 68.94 | 66.03 | 66.78 | +0.937% | 1,081,856 | -16.187% |
| 2026-07-02 | 68.89 | 69.44 | 66.12 | 66.16 | -4.088% | 1,166,429 | -15.402% |
| 2026-07-01 | 65.81 | 69.72 | 65.61 | 68.98 | +4.294% | 1,318,819 | -18.861% |
| 2026-06-30 | 72.15 | 72.88 | 65.78 | 66.14 | -8.810% | 2,384,244 | -15.376% |
| 2026-06-29 | 73.10 | 74.64 | 70.22 | 72.53 | -1.601% | 1,646,573 | -22.832% |
| 2026-06-26 | 83.52 | 83.68 | 71.78 | 73.71 | -10.709% | 3,390,349 | -24.067% |
| 2026-06-25 | 82.90 | 84.16 | 81.79 | 82.55 | -0.290% | 806,713 | -32.199% |
| 2026-06-24 | 82.82 | 84.75 | 81.80 | 82.79 | +0.060% | 869,172 | -32.395% |
| 2026-06-23 | 82.88 | 83.43 | 80.94 | 82.74 | -0.169% | 756,425 | -32.354% |
| 2026-06-22 | 84.45 | 85.15 | 82.36 | 82.88 | -1.357% | 763,438 | -32.469% |
| 2026-06-18 | 84.47 | 85.83 | 83.65 | 84.02 | +0.454% | 1,288,830 | -33.385% |
| 2026-06-17 | 83.60 | 84.19 | 81.78 | 83.64 | -0.274% | 966,275 | -33.082% |
| 2026-06-16 | 83.43 | 85.39 | 82.90 | 83.87 | +1.231% | 1,088,738 | -33.266% |
| 2026-06-15 | 81.01 | 83.00 | 78.20 | 82.85 | +2.410% | 1,025,968 | -32.444% |
| 2026-06-12 | 78.65 | 82.33 | 77.00 | 80.90 | +2.861% | 1,463,101 | -30.816% |
| 2026-06-11 | 78.67 | 80.51 | 76.00 | 78.65 | -0.114% | 1,076,176 | -28.837% |
| 2026-06-10 | 74.41 | 78.90 | 73.60 | 78.74 | +6.090% | 1,401,669 | -28.918% |
| 2026-06-09 | 74.37 | 74.86 | 72.29 | 74.22 | +1.090% | 820,554 | -24.589% |
| 2026-06-08 | 75.66 | 75.66 | 72.50 | 73.42 | -0.904% | 775,894 | -23.767% |
| 2026-06-05 | 74.34 | 76.58 | 73.99 | 74.09 | +0.149% | 894,567 | -24.457% |
| 2026-06-04 | 74.73 | 75.39 | 73.22 | 73.98 | -1.596% | 743,988 | -24.344% |
| 2026-06-03 | 74.64 | 76.22 | 72.72 | 75.18 | +0.981% | 1,039,354 | -25.552% |
| 2026-06-02 | 74.99 | 75.23 | 73.50 | 74.45 | -0.733% | 585,533 | -24.822% |
| 2026-06-01 | 75.05 | 76.91 | 74.21 | 75.00 | -0.173% | 687,317 | -25.373% |
| 2026-05-29 | 77.40 | 77.40 | 74.60 | 75.13 | -2.908% | 1,167,834 | -25.502% |
| 2026-05-28 | 78.50 | 78.52 | 76.78 | 77.38 | -1.590% | 609,060 | -27.669% |
| 2026-05-27 | 77.32 | 79.38 | 77.02 | 78.63 | +2.798% | 708,950 | -28.819% |
| 2026-05-26 | 76.84 | 77.12 | 75.59 | 76.49 | +0.592% | 844,162 | -26.827% |
| 2026-05-22 | 79.06 | 79.63 | 75.36 | 76.04 | -3.539% | 997,195 | -26.394% |
| 2026-05-21 | 77.95 | 79.35 | 77.00 | 78.83 | +1.220% | 856,320 | -28.999% |
| 2026-05-20 | 77.21 | 78.95 | 76.54 | 77.88 | +1.871% | 759,075 | -28.133% |
| 2026-05-19 | 79.14 | 79.20 | 76.09 | 76.45 | -3.509% | 1,384,661 | -26.789% |
| 2026-05-18 | 78.55 | 79.70 | 77.80 | 79.23 | +1.007% | 812,428 | -29.358% |
| 2026-05-15 | 76.44 | 78.55 | 75.59 | 78.44 | +2.616% | 1,395,328 | -28.646% |
| 2026-05-14 | 74.77 | 77.01 | 73.40 | 76.44 | +2.234% | 1,285,007 | -26.779% |
| 2026-05-13 | 74.61 | 76.35 | 73.83 | 74.77 | +0.214% | 1,763,250 | -25.144% |
| 2026-05-12 | 72.46 | 75.64 | 72.25 | 74.61 | +2.967% | 2,009,045 | -24.983% |
| 2026-05-11 | 72.03 | 72.59 | 70.85 | 72.46 | +1.201% | 1,273,131 | -22.757% |
| 2026-05-08 | 68.45 | 72.98 | 68.32 | 71.60 | +4.978% | 1,671,722 | -21.830% |
| 2026-05-07 | 69.15 | 69.35 | 67.25 | 68.20 | -0.634% | 911,206 | -17.939% |
| 2026-05-06 | 68.96 | 68.96 | 66.96 | 68.64 | +1.254% | 997,266 | -18.459% |
| 2026-05-05 | 68.10 | 69.57 | 67.10 | 67.79 | +0.803% | 1,455,354 | -17.436% |
| 2026-05-04 | 66.92 | 67.84 | 65.64 | 67.25 | +0.749% | 1,210,952 | -16.773% |
| 2026-05-01 | 66.87 | 68.26 | 66.26 | 66.75 | +1.152% | 1,392,001 | -16.150% |
| 2026-04-30 | 67.66 | 69.58 | 63.76 | 65.99 | -1.434% | 4,623,289 | -15.184% |
| 2026-04-29 | 60.63 | 67.21 | 56.33 | 66.95 | +29.673% | 5,754,004 | -16.400% |
| 2026-04-28 | 51.13 | 53.34 | 51.13 | 51.63 | +0.039% | 1,606,178 | +8.406% |
| 2026-04-27 | 50.00 | 52.92 | 49.78 | 51.61 | +2.421% | 1,233,633 | +8.448% |
| 2026-04-24 | 47.20 | 50.88 | 46.52 | 50.39 | +6.263% | 1,029,910 | +11.074% |
| 2026-04-23 | 46.64 | 48.05 | 46.64 | 47.42 | +1.803% | 771,612 | +18.030% |
| 2026-04-22 | 47.74 | 48.99 | 46.13 | 46.58 | -1.688% | 737,116 | +20.159% |
| 2026-04-21 | 47.26 | 48.77 | 46.50 | 47.38 | -0.190% | 916,829 | +18.130% |
| 2026-04-20 | 48.06 | 48.20 | 45.85 | 47.47 | -1.759% | 2,071,108 | +17.906% |
| 2026-04-17 | 48.89 | 49.90 | 47.55 | 48.32 | -0.031% | 1,072,777 | +15.832% |
| 2026-04-16 | 49.88 | 50.72 | 47.23 | 48.34 | -2.922% | 895,947 | +15.796% |
| 2026-04-15 | 49.33 | 50.55 | 48.45 | 49.79 | +0.322% | 877,548 | +12.412% |
| 2026-04-14 | 48.19 | 50.22 | 48.12 | 49.63 | +2.563% | 943,828 | +12.775% |
| 2026-04-13 | 50.97 | 51.23 | 47.52 | 48.39 | -5.118% | 1,782,614 | +15.664% |
| 2026-04-10 | 49.77 | 51.09 | 48.73 | 51.00 | +4.444% | 851,296 | +9.745% |
| 2026-04-09 | 48.35 | 49.70 | 47.73 | 48.83 | -0.671% | 1,145,956 | +14.622% |
| 2026-04-08 | 50.18 | 51.55 | 48.90 | 49.16 | -0.122% | 1,517,545 | +13.853% |
| 2026-04-07 | 49.23 | 51.14 | 49.04 | 49.22 | -0.626% | 1,208,032 | +13.714% |
| 2026-04-06 | 48.23 | 49.95 | 47.00 | 49.53 | +2.674% | 637,624 | +13.002% |
| 2026-04-02 | 47.22 | 48.98 | 46.26 | 48.24 | -0.720% | 787,912 | +16.024% |
| 2026-04-01 | 48.67 | 49.04 | 47.63 | 48.59 | +1.419% | 1,308,439 | +15.188% |
| 2026-03-31 | 47.52 | 48.30 | 45.02 | 47.91 | +2.988% | 1,331,485 | +16.823% |
| 2026-03-30 | 46.97 | 48.05 | 46.11 | 46.52 | -0.958% | 1,513,535 | +20.314% |
| 2026-03-27 | 51.26 | 51.31 | 46.89 | 46.97 | -9.114% | 1,779,956 | +19.161% |
| 2026-03-26 | 52.92 | 53.23 | 51.64 | 51.68 | -4.065% | 1,167,214 | +8.301% |
| 2026-03-25 | 54.63 | 55.03 | 52.62 | 53.87 | -1.535% | 1,475,882 | +3.898% |
| 2026-03-24 | 55.26 | 55.70 | 52.99 | 54.71 | -1.901% | 9,320,015 | +2.303% |
| 2026-03-23 | 56.50 | 57.07 | 55.03 | 55.77 | +5.465% | 2,740,483 | +0.359% |
| 2026-03-20 | 53.55 | 53.92 | 52.44 | 52.88 | -2.038% | 895,037 | +5.843% |
| 2026-03-19 | 55.45 | 55.70 | 51.65 | 53.98 | -3.417% | 1,420,963 | +3.687% |
| 2026-03-18 | 58.04 | 58.04 | 55.61 | 55.89 | -3.870% | 735,257 | +0.143% |
| 2026-03-17 | 59.92 | 59.92 | 57.97 | 58.14 | -4.059% | 983,775 | -3.732% |
| 2026-03-16 | 57.98 | 61.39 | 57.98 | 60.60 | +3.856% | 1,755,574 | -7.640% |
| 2026-03-13 | 58.86 | 59.73 | 56.43 | 58.35 | +0.621% | 789,002 | -4.079% |
| 2026-03-12 | 56.47 | 58.72 | 56.47 | 57.99 | +0.520% | 1,175,303 | -3.483% |
| 2026-03-11 | 54.30 | 58.01 | 54.30 | 57.69 | +5.063% | 1,139,182 | -2.981% |
| 2026-03-10 | 52.58 | 56.31 | 52.58 | 54.91 | +4.115% | 1,136,041 | +1.930% |
| 2026-03-09 | 50.81 | 52.76 | 49.92 | 52.74 | +1.972% | 883,393 | +6.124% |
| 2026-03-06 | 51.90 | 52.82 | 51.08 | 51.72 | -2.415% | 818,598 | +8.217% |
| 2026-03-05 | 54.18 | 54.20 | 52.06 | 53.00 | -3.942% | 920,046 | +5.604% |
| 2026-03-04 | 54.32 | 55.26 | 53.80 | 55.17 | +1.949% | 648,684 | +1.441% |
| 2026-03-03 | 52.97 | 54.26 | 51.48 | 54.12 | -0.606% | 995,088 | +3.418% |
| 2026-03-02 | 56.99 | 58.55 | 54.33 | 54.45 | -6.218% | 1,328,825 | +2.792% |
| 2026-02-27 | 57.41 | 58.16 | 56.82 | 58.06 | +1.132% | 1,085,982 | -3.600% |
| 2026-02-26 | 55.30 | 58.15 | 55.00 | 57.41 | +4.249% | 1,041,488 | -2.508% |
| 2026-02-25 | 54.81 | 55.74 | 54.42 | 55.07 | -0.308% | 615,378 | +1.634% |
| 2026-02-24 | 53.55 | 55.24 | 52.27 | 55.24 | +3.021% | 1,062,588 | +1.322% |
| 2026-02-23 | 53.91 | 55.95 | 53.34 | 53.62 | -0.630% | 1,419,205 | +4.383% |
| 2026-02-20 | 51.00 | 55.62 | 50.01 | 53.96 | +4.250% | 2,518,895 | +3.725% |
| 2026-02-19 | 50.19 | 51.82 | 48.01 | 51.76 | +3.396% | 2,103,773 | +8.134% |
| 2026-02-18 | 55.05 | 57.27 | 48.54 | 50.06 | -11.430% | 4,799,979 | +11.806% |
| 2026-02-17 | 56.50 | 58.13 | 56.19 | 56.52 | -0.106% | 1,426,389 | -0.973% |
| 2026-02-13 | 57.14 | 58.93 | 55.53 | 56.58 | -1.101% | 987,424 | -1.078% |
| 2026-02-12 | 58.89 | 59.35 | 56.67 | 57.21 | -2.968% | 835,750 | -2.167% |
| 2026-02-11 | 57.18 | 59.35 | 56.72 | 58.96 | +4.243% | 826,318 | -5.071% |
| 2026-02-10 | 58.63 | 59.07 | 54.89 | 56.56 | -3.167% | 846,690 | -1.043% |
| 2026-02-09 | 59.08 | 59.88 | 57.30 | 58.41 | -0.933% | 548,790 | -4.177% |
| 2026-02-06 | 57.23 | 59.05 | 57.03 | 58.96 | +3.457% | 739,053 | -5.071% |
| 2026-02-05 | 54.80 | 57.41 | 54.16 | 56.99 | +3.618% | 711,873 | -1.790% |
| 2026-02-04 | 57.80 | 58.05 | 54.21 | 55.00 | -4.448% | 969,333 | +1.764% |
| 2026-02-03 | 56.06 | 57.58 | 55.75 | 57.56 | +3.284% | 793,295 | -2.762% |
| 2026-02-02 | 53.30 | 56.37 | 52.69 | 55.73 | +4.461% | 747,813 | +0.431% |
| 2026-01-30 | 53.97 | 54.59 | 52.97 | 53.35 | -1.885% | 605,751 | +4.911% |
| 2026-01-29 | 54.23 | 54.74 | 53.40 | 54.38 | +0.378% | 494,572 | +2.933% |
| 2026-01-28 | 54.94 | 55.25 | 52.15 | 54.17 | -1.473% | 769,570 | +3.323% |
| 2026-01-27 | 55.60 | 55.99 | 54.45 | 54.98 | +0.200% | 724,835 | +1.801% |
| 2026-01-26 | 52.08 | 55.07 | 51.61 | 54.87 | +4.914% | 842,685 | +2.005% |
| 2026-01-23 | 52.22 | 52.56 | 51.83 | 52.30 | +0.153% | 763,055 | +7.017% |
| 2026-01-22 | 53.43 | 53.78 | 52.08 | 52.22 | -2.465% | 697,421 | +7.181% |
| 2026-01-21 | 54.18 | 54.47 | 53.18 | 53.54 | -0.723% | 804,463 | +4.539% |
| 2026-01-20 | 52.92 | 54.58 | 52.41 | 53.93 | +0.728% | 609,106 | +3.783% |
| 2026-01-16 | 52.78 | 54.30 | 52.53 | 53.54 | +1.575% | 539,801 | +4.539% |
| 2026-01-15 | 52.05 | 52.83 | 51.91 | 52.71 | +1.385% | 633,900 | +6.185% |
| 2026-01-14 | 55.30 | 55.45 | 51.93 | 51.99 | -5.952% | 808,158 | +7.655% |
| 2026-01-13 | 55.66 | 55.90 | 55.00 | 55.28 | -0.665% | 529,374 | +1.248% |
| 2026-01-12 | 54.87 | 56.46 | 54.30 | 55.65 | +1.237% | 582,864 | +0.575% |
| 2026-01-09 | 55.13 | 56.15 | 54.88 | 54.97 | -0.363% | 398,006 | +1.819% |
| 2026-01-08 | 54.09 | 55.36 | 54.09 | 55.17 | +1.752% | 459,199 | +1.450% |
| 2026-01-07 | 52.46 | 55.53 | 52.31 | 54.22 | +4.289% | 732,743 | +3.228% |
| 2026-01-06 | 53.30 | 53.30 | 51.43 | 51.99 | -2.895% | 867,643 | +7.655% |
| 2026-01-05 | 53.55 | 54.19 | 51.55 | 53.54 | +0.150% | 577,877 | +4.539% |
| 2026-01-02 | 52.99 | 54.26 | 52.32 | 53.46 | +0.849% | 441,842 | +4.695% |
| 2025-12-31 | 53.43 | 53.74 | 52.70 | 53.01 | -0.786% | 320,116 | +5.584% |
| 2025-12-30 | 54.16 | 54.83 | 53.38 | 53.43 | -1.999% | 443,988 | +4.754% |
| 2025-12-29 | 53.56 | 54.89 | 53.34 | 54.52 | +1.792% | 477,472 | +2.660% |
| 2025-12-26 | 53.24 | 53.73 | 52.87 | 53.56 | +0.281% | 206,013 | +4.500% |
| 2025-12-24 | 53.86 | 54.04 | 53.21 | 53.41 | -0.540% | 151,467 | +4.793% |
| 2025-12-23 | 53.73 | 54.34 | 53.01 | 53.70 | +0.581% | 523,235 | +4.227% |
| 2025-12-22 | 53.04 | 54.34 | 52.95 | 53.39 | -0.168% | 447,218 | +4.832% |
| 2025-12-19 | 52.50 | 54.19 | 52.50 | 53.48 | +1.905% | 1,395,536 | +4.656% |
| 2025-12-18 | 51.58 | 52.88 | 51.58 | 52.48 | +2.440% | 624,738 | +6.650% |
| 2025-12-17 | 52.33 | 52.33 | 51.00 | 51.23 | -1.877% | 922,775 | +9.252% |
| 2025-12-16 | 53.91 | 54.05 | 51.94 | 52.21 | -3.368% | 787,627 | +7.202% |
| 2025-12-15 | 54.78 | 55.29 | 53.96 | 54.03 | -0.971% | 781,366 | +3.591% |
| 2025-12-12 | 54.33 | 54.84 | 53.91 | 54.56 | +0.423% | 408,125 | +2.584% |
| 2025-12-11 | 54.72 | 55.00 | 53.49 | 54.33 | +0.388% | 496,594 | +3.019% |
| 2025-12-10 | 54.04 | 54.69 | 53.73 | 54.12 | -0.037% | 634,665 | +3.418% |
| 2025-12-09 | 53.79 | 55.00 | 53.57 | 54.14 | +1.064% | 515,929 | +3.380% |
| 2025-12-08 | 55.03 | 55.03 | 53.30 | 53.57 | -1.824% | 808,025 | +4.480% |
| 2025-12-05 | 53.96 | 54.85 | 53.66 | 54.56 | +1.441% | 670,728 | +2.575% |
| 2025-12-04 | 54.58 | 54.97 | 53.63 | 53.79 | -1.520% | 454,630 | +4.053% |
| 2025-12-03 | 54.65 | 55.09 | 53.95 | 54.62 | -0.055% | 598,463 | +2.472% |
| 2025-12-02 | 54.28 | 54.77 | 52.94 | 54.65 | +0.886% | 1,329,144 | +2.415% |
| 2025-12-01 | 53.41 | 54.41 | 52.90 | 54.17 | +1.423% | 753,991 | +3.323% |
| 2025-11-28 | 53.92 | 54.23 | 52.69 | 53.41 | -0.780% | 526,558 | +4.793% |
| 2025-11-26 | 52.96 | 53.98 | 52.15 | 53.83 | +1.509% | 903,659 | +3.975% |
| 2025-11-25 | 51.16 | 53.10 | 51.00 | 53.03 | +3.696% | 1,940,660 | +5.544% |
| 2025-11-24 | 50.00 | 51.95 | 49.33 | 51.14 | +5.836% | 2,006,366 | +9.445% |
| 2025-11-21 | 46.34 | 49.09 | 46.25 | 48.32 | +4.543% | 928,124 | +15.832% |
| 2025-11-20 | 47.70 | 47.81 | 45.90 | 46.22 | -2.263% | 415,209 | +21.095% |
| 2025-11-19 | 46.51 | 47.75 | 45.84 | 47.29 | +1.502% | 604,599 | +18.355% |
| 2025-11-18 | 45.68 | 46.84 | 45.00 | 46.59 | +2.553% | 914,617 | +20.133% |
| 2025-11-17 | 47.36 | 50.50 | 45.01 | 45.43 | +3.603% | 2,647,983 | +23.201% |
| 2025-11-14 | 43.21 | 44.20 | 43.11 | 43.85 | +1.669% | 685,340 | +27.640% |
| 2025-11-13 | 43.50 | 43.99 | 42.64 | 43.13 | -0.023% | 801,853 | +29.770% |
| 2025-11-12 | 42.05 | 43.15 | 41.50 | 43.14 | +3.058% | 932,365 | +29.740% |
| 2025-11-11 | 41.77 | 42.37 | 40.62 | 41.86 | +0.384% | 458,820 | +33.708% |
| 2025-11-10 | 42.34 | 43.28 | 41.68 | 41.70 | -0.974% | 490,984 | +34.221% |
| 2025-11-07 | 41.86 | 42.56 | 41.50 | 42.11 | +0.693% | 397,128 | +32.914% |
| 2025-11-06 | 41.62 | 42.73 | 41.58 | 41.82 | +0.072% | 604,452 | +33.835% |
| 2025-11-05 | 40.08 | 42.22 | 39.85 | 41.79 | +4.789% | 998,326 | +33.932% |
| 2025-11-04 | 40.60 | 41.25 | 39.69 | 39.88 | -2.303% | 744,675 | +40.346% |
| 2025-11-03 | 40.80 | 41.73 | 39.86 | 40.82 | -0.874% | 946,599 | +37.114% |
| 2025-10-31 | 42.50 | 43.06 | 41.12 | 41.18 | -3.356% | 966,156 | +35.915% |
| 2025-10-30 | 45.00 | 45.00 | 41.16 | 42.61 | -5.897% | 2,156,590 | +31.354% |
| 2025-10-29 | 46.38 | 48.67 | 42.20 | 45.28 | +7.197% | 3,882,891 | +23.609% |
| 2025-10-28 | 40.98 | 42.37 | 40.62 | 42.24 | +3.075% | 973,557 | +32.505% |
| 2025-10-27 | 39.86 | 41.38 | 39.60 | 40.98 | +3.315% | 800,641 | +36.579% |
| 2025-10-24 | 41.25 | 41.70 | 39.64 | 39.66 | -2.901% | 497,111 | +41.107% |
| 2025-10-23 | 40.82 | 40.98 | 40.01 | 40.85 | 0.000% | 531,511 | +37.013% |
| 2025-10-22 | 39.87 | 40.86 | 39.46 | 40.85 | +2.561% | 555,567 | +37.013% |
| 2025-10-21 | 41.68 | 41.68 | 39.77 | 39.83 | -4.278% | 566,211 | +40.522% |
| 2025-10-20 | 41.15 | 41.98 | 40.58 | 41.61 | +1.587% | 430,488 | +34.511% |
| 2025-10-17 | 41.20 | 41.87 | 40.63 | 40.96 | -0.751% | 927,688 | +36.646% |
| 2025-10-16 | 39.81 | 41.41 | 39.81 | 41.27 | +3.304% | 795,858 | +35.619% |
| 2025-10-15 | 39.02 | 39.96 | 38.07 | 39.95 | +2.252% | 1,063,935 | +40.100% |
| 2025-10-14 | 39.51 | 40.13 | 38.67 | 39.07 | -1.859% | 910,908 | +43.256% |
| 2025-10-13 | 41.94 | 42.20 | 39.59 | 39.81 | -4.761% | 619,731 | +40.593% |
| 2025-10-10 | 42.98 | 42.98 | 41.73 | 41.80 | -2.268% | 584,062 | +33.900% |
| 2025-10-09 | 41.31 | 43.08 | 41.00 | 42.77 | +3.309% | 694,012 | +30.863% |
| 2025-10-08 | 43.00 | 43.00 | 41.33 | 41.40 | -3.192% | 601,161 | +35.193% |
| 2025-10-07 | 43.08 | 43.34 | 42.47 | 42.77 | -0.338% | 612,162 | +30.878% |
| 2025-10-06 | 43.00 | 43.42 | 41.92 | 42.91 | +0.917% | 1,066,868 | +30.436% |
| 2025-10-03 | 42.72 | 43.65 | 42.46 | 42.52 | -0.445% | 696,953 | +31.632% |
| 2025-10-02 | 42.53 | 42.77 | 41.79 | 42.71 | +0.707% | 761,810 | +31.047% |
| 2025-10-01 | 42.65 | 42.80 | 41.67 | 42.41 | -0.141% | 867,240 | +31.974% |
| 2025-09-30 | 43.00 | 43.28 | 42.21 | 42.47 | -0.817% | 905,772 | +31.787% |
| 2025-09-29 | 39.95 | 42.88 | 39.95 | 42.82 | +7.171% | 1,510,182 | +30.710% |
| 2025-09-26 | 39.26 | 39.98 | 39.02 | 39.95 | +2.422% | 762,659 | +40.083% |
| 2025-09-25 | 40.22 | 40.30 | 37.63 | 39.01 | -3.201% | 1,429,044 | +43.476% |
| 2025-09-24 | 41.00 | 41.72 | 40.17 | 40.30 | -2.161% | 968,748 | +38.883% |
| 2025-09-23 | 40.92 | 41.59 | 40.17 | 41.19 | +0.488% | 1,214,778 | +35.882% |
| 2025-09-22 | 39.64 | 41.73 | 39.64 | 40.99 | +3.171% | 2,016,517 | +36.545% |
| 2025-09-19 | 39.35 | 39.83 | 38.35 | 39.73 | +1.197% | 2,075,388 | +40.876% |
| 2025-09-18 | 39.46 | 40.82 | 39.15 | 39.26 | -7.187% | 4,039,841 | +42.562% |
| 2025-09-17 | 40.00 | 42.81 | 39.52 | 42.30 | +5.803% | 1,598,978 | +32.317% |
| 2025-09-16 | 39.79 | 40.05 | 39.17 | 39.98 | +0.478% | 723,218 | +39.995% |
| 2025-09-15 | 39.73 | 40.71 | 39.47 | 39.79 | +0.556% | 951,229 | +40.663% |
| 2025-09-12 | 38.99 | 40.44 | 38.62 | 39.57 | +1.488% | 1,021,112 | +41.446% |
| 2025-09-11 | 38.66 | 39.19 | 38.17 | 38.99 | +1.168% | 796,214 | +43.550% |
| 2025-09-10 | 38.16 | 38.88 | 37.91 | 38.54 | -0.130% | 704,627 | +45.226% |
| 2025-09-09 | 38.40 | 39.39 | 38.40 | 38.59 | +0.521% | 1,834,168 | +45.038% |
| 2025-09-08 | 38.51 | 38.80 | 37.82 | 38.39 | -0.389% | 1,013,560 | +45.793% |
| 2025-09-05 | 37.49 | 38.55 | 37.27 | 38.54 | +3.463% | 856,737 | +45.226% |
| 2025-09-04 | 36.69 | 37.66 | 36.41 | 37.25 | +1.637% | 673,640 | +50.255% |
| 2025-09-03 | 36.55 | 37.15 | 35.99 | 36.65 | -0.191% | 707,256 | +52.715% |
| 2025-09-02 | 35.36 | 36.79 | 34.85 | 36.72 | +2.742% | 894,471 | +52.424% |
| 2025-08-29 | 35.32 | 35.88 | 35.11 | 35.74 | +1.419% | 527,306 | +56.603% |
| 2025-08-28 | 34.66 | 35.25 | 34.26 | 35.24 | +1.703% | 696,543 | +58.825% |
| 2025-08-27 | 33.41 | 34.69 | 33.19 | 34.65 | +3.371% | 673,453 | +61.530% |
| 2025-08-26 | 34.14 | 34.36 | 33.32 | 33.52 | -1.816% | 967,377 | +66.975% |
| 2025-08-25 | 36.31 | 36.31 | 33.84 | 34.14 | -7.051% | 1,446,204 | +63.943% |
| 2025-08-22 | 36.20 | 37.05 | 35.93 | 36.73 | +1.971% | 698,596 | +52.382% |
| 2025-08-21 | 35.56 | 36.06 | 35.22 | 36.02 | +0.278% | 830,398 | +55.386% |
| 2025-08-20 | 35.03 | 36.32 | 34.91 | 35.92 | +5.834% | 1,130,023 | +55.818% |
| 2025-08-19 | 33.83 | 34.08 | 33.32 | 33.94 | +0.325% | 527,914 | +64.909% |
| 2025-08-18 | 33.12 | 33.86 | 33.12 | 33.83 | +2.298% | 442,996 | +65.445% |
| 2025-08-15 | 33.25 | 33.27 | 32.88 | 33.07 | -0.332% | 632,206 | +69.247% |
| 2025-08-14 | 32.91 | 33.52 | 32.67 | 33.18 | -0.181% | 635,815 | +68.686% |
| 2025-08-13 | 32.42 | 33.47 | 31.92 | 33.24 | +2.688% | 650,513 | +68.381% |
| 2025-08-12 | 32.69 | 32.82 | 32.08 | 32.37 | -0.706% | 620,402 | +72.907% |
| 2025-08-11 | 32.50 | 32.85 | 32.08 | 32.60 | +0.493% | 654,872 | +71.687% |
| 2025-08-08 | 32.89 | 33.30 | 32.39 | 32.44 | -1.368% | 370,420 | +72.534% |
| 2025-08-07 | 32.73 | 33.02 | 32.23 | 32.89 | +1.418% | 456,493 | +70.173% |
| 2025-08-06 | 32.31 | 32.52 | 31.79 | 32.43 | +0.402% | 885,877 | +72.587% |
| 2025-08-05 | 33.96 | 34.14 | 31.89 | 32.30 | -4.579% | 1,102,135 | +73.282% |
| 2025-08-04 | 34.77 | 34.77 | 33.19 | 33.85 | -2.618% | 1,077,407 | +65.347% |
| 2025-08-01 | 35.00 | 35.36 | 34.54 | 34.76 | -1.418% | 913,716 | +61.018% |
| 2025-07-31 | 36.34 | 37.65 | 35.06 | 35.26 | -4.133% | 1,224,785 | +58.735% |
| 2025-07-30 | 37.43 | 38.09 | 35.60 | 36.78 | +0.027% | 1,781,720 | +52.175% |
| 2025-07-29 | 37.71 | 37.91 | 36.37 | 36.77 | -1.368% | 943,088 | +52.216% |
| 2025-07-28 | 37.96 | 38.06 | 37.07 | 37.28 | -1.688% | 761,790 | +50.134% |
| 2025-07-25 | 38.02 | 38.25 | 37.65 | 37.92 | +0.397% | 506,754 | +47.600% |
| 2025-07-24 | 38.24 | 38.27 | 37.35 | 37.77 | -1.177% | 686,392 | +48.186% |
| 2025-07-23 | 39.07 | 39.65 | 38.15 | 38.22 | -2.251% | 1,005,391 | +46.442% |
| 2025-07-22 | 39.32 | 39.43 | 38.55 | 39.10 | +0.179% | 735,559 | +43.146% |
| 2025-07-21 | 39.07 | 39.37 | 38.55 | 39.03 | -0.332% | 472,800 | +43.403% |
| 2025-07-18 | 39.40 | 39.45 | 38.89 | 39.16 | -0.305% | 321,284 | +42.926% |
| 2025-07-17 | 38.42 | 39.50 | 38.11 | 39.28 | +3.097% | 643,996 | +42.490% |
| 2025-07-16 | 38.10 | 38.20 | 37.20 | 38.10 | +0.184% | 631,543 | +46.903% |
| 2025-07-15 | 37.83 | 38.11 | 37.57 | 38.03 | +0.369% | 543,541 | +47.173% |
| 2025-07-14 | 37.22 | 38.02 | 35.71 | 37.89 | +2.240% | 622,343 | +47.717% |
| 2025-07-11 | 37.16 | 37.16 | 36.23 | 37.06 | -0.350% | 398,610 | +51.025% |
| 2025-07-10 | 36.90 | 37.26 | 36.51 | 37.19 | +1.170% | 417,230 | +50.497% |
| 2025-07-09 | 37.52 | 37.67 | 36.58 | 36.76 | -2.130% | 491,404 | +52.258% |
| 2025-07-08 | 38.36 | 38.55 | 36.87 | 37.56 | -2.162% | 806,252 | +49.015% |
| 2025-07-07 | 37.53 | 38.42 | 37.35 | 38.39 | +2.210% | 840,756 | +45.793% |
| 2025-07-03 | 37.46 | 37.76 | 36.27 | 37.56 | +0.995% | 260,334 | +49.015% |
| 2025-07-02 | 36.67 | 37.50 | 36.43 | 37.19 | +1.032% | 642,053 | +50.497% |
| 2025-07-01 | 36.09 | 37.94 | 36.02 | 36.81 | +1.967% | 1,729,204 | +52.051% |
| 2025-06-30 | 35.42 | 36.61 | 35.13 | 36.10 | +2.440% | 957,062 | +55.042% |
| 2025-06-27 | 35.92 | 36.05 | 35.23 | 35.24 | -1.178% | 1,049,176 | +58.825% |
| 2025-06-26 | 35.89 | 36.52 | 35.48 | 35.66 | -0.056% | 599,695 | +56.955% |
| 2025-06-25 | 36.33 | 36.54 | 35.29 | 35.68 | -1.951% | 702,660 | +56.867% |
| 2025-06-24 | 36.23 | 36.83 | 35.97 | 36.39 | +1.083% | 680,388 | +53.806% |
| 2025-06-23 | 35.09 | 36.30 | 34.89 | 36.00 | +2.506% | 616,717 | +55.472% |
| 2025-06-20 | 35.96 | 36.16 | 35.11 | 35.12 | -1.625% | 528,572 | +59.368% |
| 2025-06-18 | 34.57 | 36.04 | 34.26 | 35.70 | +3.209% | 816,117 | +56.779% |
| 2025-06-17 | 33.05 | 34.63 | 32.90 | 34.59 | +3.656% | 694,524 | +61.810% |
| 2025-06-16 | 33.47 | 34.33 | 33.32 | 33.37 | +0.938% | 392,754 | +67.726% |
| 2025-06-13 | 33.23 | 33.58 | 32.96 | 33.06 | -2.131% | 352,217 | +69.298% |
| 2025-06-12 | 33.22 | 33.80 | 32.78 | 33.78 | +1.778% | 516,571 | +65.690% |
| 2025-06-11 | 33.53 | 33.75 | 33.02 | 33.19 | -0.210% | 428,607 | +68.635% |
| 2025-06-10 | 33.93 | 34.19 | 33.22 | 33.26 | -1.656% | 482,266 | +68.280% |
| 2025-06-09 | 34.48 | 34.48 | 33.65 | 33.82 | -1.255% | 470,647 | +65.494% |
| 2025-06-06 | 34.52 | 35.28 | 33.94 | 34.25 | +0.440% | 348,770 | +63.416% |
| 2025-06-05 | 34.44 | 34.56 | 34.09 | 34.10 | -1.474% | 413,630 | +64.135% |
| 2025-06-04 | 35.12 | 35.18 | 34.48 | 34.61 | -1.114% | 390,291 | +61.716% |
| 2025-06-03 | 35.04 | 35.21 | 34.38 | 35.00 | -0.057% | 459,314 | +59.914% |
| 2025-06-02 | 35.43 | 35.43 | 34.27 | 35.02 | -1.602% | 605,615 | +59.823% |
| 2025-05-30 | 35.69 | 35.83 | 35.24 | 35.59 | -0.056% | 400,319 | +57.263% |
| 2025-05-29 | 35.91 | 36.11 | 35.54 | 35.61 | +0.395% | 404,434 | +57.175% |
| 2025-05-28 | 36.50 | 36.67 | 35.34 | 35.47 | -3.061% | 343,827 | +57.795% |
| 2025-05-27 | 36.59 | 36.96 | 36.09 | 36.59 | +1.077% | 386,875 | +52.965% |
| 2025-05-23 | 35.94 | 36.45 | 35.64 | 36.20 | -0.221% | 466,750 | +54.613% |
| 2025-05-22 | 37.00 | 37.00 | 36.14 | 36.28 | -1.520% | 405,491 | +54.272% |
| 2025-05-21 | 37.09 | 37.35 | 36.59 | 36.84 | -0.914% | 686,600 | +51.927% |
| 2025-05-20 | 36.04 | 37.55 | 35.78 | 37.18 | +2.935% | 873,155 | +50.538% |
| 2025-05-19 | 35.28 | 36.13 | 35.17 | 36.12 | +1.404% | 464,716 | +54.956% |
| 2025-05-16 | 34.69 | 36.41 | 34.43 | 35.62 | +2.918% | 1,786,020 | +57.131% |
| 2025-05-15 | 34.19 | 34.65 | 33.66 | 34.61 | +1.824% | 543,874 | +61.716% |
| 2025-05-14 | 33.01 | 34.29 | 32.44 | 33.99 | +2.534% | 1,424,159 | +64.666% |
| 2025-05-13 | 32.65 | 33.61 | 32.28 | 33.15 | +1.345% | 1,690,491 | +68.839% |
| 2025-05-12 | 33.95 | 34.17 | 32.31 | 32.71 | -1.801% | 925,752 | +71.110% |
| 2025-05-09 | 32.32 | 34.00 | 30.54 | 33.31 | -4.856% | 1,838,256 | +68.028% |
| 2025-05-08 | 35.68 | 35.68 | 34.61 | 35.01 | -1.380% | 618,801 | +59.869% |
| 2025-05-07 | 35.14 | 35.70 | 34.51 | 35.50 | +1.429% | 722,940 | +57.662% |
| 2025-05-06 | 34.72 | 35.22 | 34.35 | 35.00 | +0.546% | 599,381 | +59.914% |
| 2025-05-05 | 34.40 | 35.39 | 33.99 | 34.81 | +1.754% | 742,386 | +60.787% |
| 2025-05-02 | 33.80 | 34.66 | 33.73 | 34.21 | +2.211% | 709,457 | +63.607% |
| 2025-05-01 | 33.03 | 34.06 | 32.09 | 33.47 | +1.271% | 830,808 | +67.224% |
| 2025-04-30 | 31.10 | 34.24 | 31.10 | 33.05 | +4.754% | 1,871,390 | +69.349% |
| 2025-04-29 | 30.01 | 31.68 | 29.82 | 31.55 | +4.748% | 1,175,505 | +77.401% |
| 2025-04-28 | 31.04 | 31.49 | 29.75 | 30.12 | -2.271% | 845,410 | +85.823% |
| 2025-04-25 | 30.64 | 30.89 | 29.74 | 30.82 | +0.293% | 524,084 | +81.603% |
| 2025-04-24 | 31.18 | 31.57 | 30.52 | 30.73 | -1.506% | 551,131 | +82.135% |
| 2025-04-23 | 32.10 | 32.23 | 30.21 | 31.20 | -0.288% | 673,129 | +79.391% |
| 2025-04-22 | 31.09 | 31.86 | 30.78 | 31.29 | +1.525% | 530,100 | +78.875% |
| 2025-04-21 | 31.62 | 31.62 | 30.27 | 30.82 | -2.745% | 584,986 | +81.603% |
| 2025-04-17 | 30.99 | 31.76 | 30.96 | 31.69 | +2.590% | 517,533 | +76.617% |
| 2025-04-16 | 31.14 | 31.38 | 30.50 | 30.89 | -1.562% | 558,342 | +81.191% |
| 2025-04-15 | 31.22 | 31.89 | 31.08 | 31.38 | 0.000% | 586,979 | +78.362% |
| 2025-04-14 | 31.40 | 31.95 | 30.76 | 31.38 | 0.000% | 539,832 | +78.362% |