FSUN
FirstSun Capital Bancorp Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:46 PM EDT
39.53USD+1.881%(+0.73)335,420
FSUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.96 | 39.85 | 38.96 | 39.52 | +1.856% | 335,420 | 0.000% |
| 2026-10-01 | 38.41 | 39.02 | 37.71 | 38.80 | +0.492% | 414,270 | +1.856% |
| 2026-09-30 | 38.66 | 39.03 | 38.34 | 38.61 | -0.026% | 374,451 | +2.357% |
| 2026-09-29 | 39.52 | 39.57 | 38.50 | 38.62 | -1.655% | 347,592 | +2.330% |
| 2026-09-28 | 39.53 | 39.58 | 39.13 | 39.27 | -1.183% | 298,236 | +0.637% |
| 2026-09-25 | 39.25 | 39.88 | 39.25 | 39.74 | +1.274% | 272,875 | -0.554% |
| 2026-09-24 | 38.52 | 39.30 | 38.39 | 39.24 | +2.267% | 287,304 | +0.714% |
| 2026-09-23 | 39.17 | 39.44 | 38.31 | 38.37 | -2.490% | 370,606 | +2.997% |
| 2026-09-22 | 39.69 | 39.98 | 39.09 | 39.35 | -0.430% | 440,633 | +0.432% |
| 2026-09-21 | 39.40 | 39.93 | 39.30 | 39.52 | +0.458% | 371,351 | 0.000% |
| 2026-09-18 | 39.17 | 39.70 | 39.04 | 39.34 | -0.266% | 1,884,214 | +0.458% |
| 2026-09-17 | 39.58 | 39.79 | 39.43 | 39.45 | +0.857% | 297,048 | +0.190% |
| 2026-09-16 | 39.95 | 40.25 | 38.74 | 39.11 | -2.420% | 358,281 | +1.048% |
| 2026-09-15 | 40.08 | 40.58 | 39.89 | 40.08 | -0.373% | 303,918 | -1.397% |
| 2026-09-14 | 40.00 | 40.70 | 39.96 | 40.23 | +0.174% | 336,367 | -1.765% |
| 2026-09-11 | 40.56 | 40.83 | 39.97 | 40.16 | +0.075% | 344,867 | -1.594% |
| 2026-09-10 | 39.85 | 40.17 | 39.51 | 40.13 | +0.551% | 295,097 | -1.520% |
| 2026-09-09 | 40.38 | 40.61 | 39.62 | 39.91 | -1.869% | 319,428 | -0.977% |
| 2026-09-08 | 40.98 | 41.11 | 40.50 | 40.67 | -0.611% | 353,507 | -2.828% |
| 2026-09-04 | 40.53 | 41.05 | 40.53 | 40.92 | +0.689% | 248,958 | -3.421% |
| 2026-09-03 | 40.49 | 41.10 | 40.49 | 40.64 | +1.170% | 248,676 | -2.756% |
| 2026-09-02 | 39.38 | 40.54 | 39.38 | 40.17 | +2.006% | 294,268 | -1.618% |
| 2026-09-01 | 40.01 | 40.29 | 39.20 | 39.38 | -1.575% | 348,829 | +0.356% |
| 2026-08-31 | 39.82 | 40.17 | 39.69 | 40.01 | -0.150% | 297,115 | -1.225% |
| 2026-08-28 | 39.98 | 40.68 | 39.98 | 40.07 | -0.150% | 198,283 | -1.373% |
| 2026-08-27 | 40.01 | 40.70 | 39.76 | 40.13 | -0.545% | 209,999 | -1.520% |
| 2026-08-26 | 40.33 | 40.67 | 40.08 | 40.35 | +0.149% | 180,389 | -2.057% |
| 2026-08-25 | 40.74 | 40.91 | 40.28 | 40.29 | -0.666% | 216,871 | -1.911% |
| 2026-08-24 | 40.16 | 40.76 | 40.16 | 40.56 | +1.400% | 271,053 | -2.564% |
| 2026-08-21 | 40.25 | 40.35 | 39.89 | 40.00 | +0.200% | 204,183 | -1.200% |
| 2026-08-20 | 39.62 | 40.02 | 39.38 | 39.92 | 0.000% | 208,884 | -1.002% |
| 2026-08-19 | 40.69 | 40.97 | 39.80 | 39.92 | -1.286% | 247,829 | -1.002% |
| 2026-08-18 | 40.83 | 41.16 | 40.19 | 40.44 | -1.318% | 268,683 | -2.275% |
| 2026-08-17 | 40.92 | 41.12 | 40.67 | 40.98 | -0.316% | 153,041 | -3.563% |
| 2026-08-14 | 41.04 | 41.34 | 40.88 | 41.11 | +0.563% | 224,757 | -3.868% |
| 2026-08-13 | 40.94 | 41.10 | 40.40 | 40.88 | +0.393% | 614,389 | -3.327% |
| 2026-08-12 | 40.64 | 40.96 | 40.10 | 40.72 | +0.271% | 175,573 | -2.947% |
| 2026-08-11 | 39.67 | 40.89 | 39.61 | 40.61 | +2.370% | 247,806 | -2.684% |
| 2026-08-10 | 39.43 | 39.83 | 39.13 | 39.67 | -0.025% | 198,652 | -0.378% |
| 2026-08-07 | 39.60 | 39.96 | 39.46 | 39.68 | -0.226% | 186,056 | -0.403% |
| 2026-08-06 | 40.09 | 40.09 | 39.35 | 39.77 | -0.075% | 197,959 | -0.629% |
| 2026-08-05 | 39.92 | 40.05 | 39.57 | 39.80 | +0.201% | 371,439 | -0.704% |
| 2026-08-04 | 39.27 | 40.21 | 39.07 | 39.72 | +1.197% | 359,110 | -0.504% |
| 2026-08-03 | 39.60 | 40.61 | 39.02 | 39.25 | +1.474% | 390,361 | +0.688% |
| 2026-07-31 | 38.99 | 39.38 | 38.27 | 38.68 | -0.795% | 232,186 | +2.172% |
| 2026-07-30 | 38.96 | 39.58 | 38.55 | 38.99 | -0.256% | 237,980 | +1.359% |
| 2026-07-29 | 38.77 | 39.70 | 37.85 | 39.09 | -0.635% | 508,230 | +1.100% |
| 2026-07-28 | 35.29 | 39.53 | 35.00 | 39.34 | +13.014% | 1,095,401 | +0.458% |
| 2026-07-27 | 34.87 | 35.36 | 34.73 | 34.81 | +0.928% | 128,752 | +13.531% |
| 2026-07-24 | 34.10 | 34.84 | 33.83 | 34.49 | +1.322% | 128,162 | +14.584% |
| 2026-07-23 | 33.66 | 34.06 | 33.12 | 34.04 | +0.354% | 208,223 | +16.099% |
| 2026-07-22 | 34.22 | 34.27 | 33.73 | 33.92 | -0.848% | 132,499 | +16.509% |
| 2026-07-21 | 34.83 | 35.17 | 34.13 | 34.21 | -2.452% | 213,325 | +15.522% |
| 2026-07-20 | 35.45 | 35.56 | 34.75 | 35.07 | -1.016% | 181,195 | +12.689% |
| 2026-07-17 | 36.08 | 36.30 | 35.28 | 35.43 | -2.905% | 186,359 | +11.544% |
| 2026-07-16 | 35.39 | 36.51 | 35.39 | 36.49 | +3.342% | 259,258 | +8.304% |
| 2026-07-15 | 35.54 | 35.78 | 35.25 | 35.31 | +0.028% | 208,563 | +11.923% |
| 2026-07-14 | 35.59 | 35.75 | 35.26 | 35.30 | -0.507% | 202,020 | +11.955% |
| 2026-07-13 | 35.17 | 35.75 | 35.05 | 35.48 | +1.140% | 249,549 | +11.387% |
| 2026-07-10 | 34.62 | 36.45 | 34.17 | 35.08 | -7.514% | 604,505 | +12.657% |
| 2026-07-09 | 37.11 | 38.29 | 37.11 | 37.93 | +2.017% | 209,964 | +4.192% |
| 2026-07-08 | 38.50 | 38.70 | 36.95 | 37.18 | -3.529% | 291,247 | +6.294% |
| 2026-07-07 | 38.88 | 39.21 | 38.51 | 38.54 | -0.542% | 231,773 | +2.543% |
| 2026-07-06 | 38.91 | 39.63 | 38.41 | 38.75 | -0.590% | 260,729 | +1.987% |
| 2026-07-02 | 39.90 | 40.60 | 38.87 | 38.98 | -2.183% | 311,150 | +1.385% |
| 2026-07-01 | 39.69 | 40.34 | 39.20 | 39.85 | +2.759% | 458,744 | -0.828% |
| 2026-06-30 | 38.63 | 38.99 | 37.30 | 38.78 | 0.000% | 274,550 | +1.908% |
| 2026-06-29 | 38.00 | 38.84 | 37.49 | 38.78 | +1.227% | 309,933 | +1.908% |
| 2026-06-26 | 37.77 | 38.79 | 37.30 | 38.31 | +1.848% | 1,932,160 | +3.158% |
| 2026-06-25 | 37.69 | 38.10 | 37.39 | 37.62 | -0.595% | 170,492 | +5.064% |
| 2026-06-24 | 37.12 | 37.87 | 37.12 | 37.84 | +2.132% | 195,196 | +4.440% |
| 2026-06-23 | 35.80 | 37.25 | 35.80 | 37.05 | +2.860% | 356,173 | +6.667% |
| 2026-06-22 | 36.11 | 36.80 | 35.73 | 36.02 | -0.470% | 248,369 | +9.717% |
| 2026-06-18 | 35.94 | 36.25 | 35.58 | 36.19 | +2.116% | 625,742 | +9.201% |
| 2026-06-17 | 35.89 | 36.50 | 35.25 | 35.44 | -1.801% | 319,928 | +11.512% |
| 2026-06-16 | 36.66 | 36.95 | 35.80 | 36.09 | -0.524% | 219,554 | +9.504% |
| 2026-06-15 | 37.07 | 37.54 | 36.17 | 36.28 | -1.707% | 174,110 | +8.931% |
| 2026-06-12 | 36.93 | 37.16 | 36.49 | 36.91 | +0.326% | 145,500 | +7.071% |
| 2026-06-11 | 36.53 | 37.02 | 36.08 | 36.79 | +1.127% | 102,784 | +7.420% |
| 2026-06-10 | 36.59 | 37.00 | 36.07 | 36.38 | -0.329% | 192,026 | +8.631% |
| 2026-06-09 | 35.77 | 36.95 | 35.77 | 36.50 | +2.184% | 253,069 | +8.274% |
| 2026-06-08 | 35.68 | 36.23 | 35.65 | 35.72 | +0.140% | 145,205 | +10.638% |
| 2026-06-05 | 35.27 | 36.00 | 34.90 | 35.67 | +1.134% | 159,515 | +10.793% |
| 2026-06-04 | 34.76 | 35.51 | 34.50 | 35.27 | +2.798% | 238,986 | +12.050% |
| 2026-06-03 | 34.90 | 34.92 | 34.26 | 34.31 | -2.279% | 152,727 | +15.185% |
| 2026-06-02 | 34.56 | 35.28 | 34.56 | 35.11 | +1.007% | 133,621 | +12.561% |
| 2026-06-01 | 35.10 | 35.30 | 34.43 | 34.76 | -1.946% | 171,539 | +13.694% |
| 2026-05-29 | 35.40 | 35.71 | 35.11 | 35.45 | 0.000% | 180,901 | +11.481% |
| 2026-05-28 | 35.60 | 35.60 | 34.86 | 35.45 | -0.253% | 112,248 | +11.481% |
| 2026-05-27 | 35.93 | 36.41 | 35.40 | 35.54 | -0.671% | 118,104 | +11.199% |
| 2026-05-26 | 35.57 | 36.20 | 35.57 | 35.78 | +0.959% | 130,824 | +10.453% |
| 2026-05-22 | 36.07 | 36.24 | 35.36 | 35.44 | -1.473% | 117,490 | +11.512% |
| 2026-05-21 | 35.85 | 36.23 | 35.63 | 35.97 | -0.139% | 190,740 | +9.869% |
| 2026-05-20 | 35.42 | 36.67 | 35.40 | 36.02 | +2.184% | 196,273 | +9.717% |
| 2026-05-19 | 35.16 | 35.68 | 34.80 | 35.25 | -0.085% | 133,435 | +12.113% |
| 2026-05-18 | 34.69 | 35.62 | 34.45 | 35.28 | +2.320% | 167,775 | +12.018% |
| 2026-05-15 | 35.17 | 35.17 | 34.41 | 34.48 | -2.101% | 194,456 | +14.617% |
| 2026-05-14 | 35.47 | 35.70 | 35.18 | 35.22 | +0.085% | 142,965 | +12.209% |
| 2026-05-13 | 35.69 | 36.03 | 35.13 | 35.19 | -2.114% | 149,041 | +12.305% |
| 2026-05-12 | 35.79 | 36.08 | 35.12 | 35.95 | +0.616% | 131,113 | +9.930% |
| 2026-05-11 | 36.75 | 37.00 | 35.67 | 35.73 | -3.641% | 220,255 | +10.607% |
| 2026-05-08 | 36.89 | 37.27 | 36.65 | 37.08 | +0.597% | 137,430 | +6.580% |
| 2026-05-07 | 36.85 | 37.27 | 36.75 | 36.86 | +0.354% | 147,934 | +7.216% |
| 2026-05-06 | 36.74 | 37.23 | 36.40 | 36.73 | +1.157% | 147,897 | +7.596% |
| 2026-05-05 | 36.00 | 36.56 | 35.66 | 36.31 | +1.311% | 229,664 | +8.841% |
| 2026-05-04 | 35.76 | 35.98 | 35.24 | 35.84 | -0.250% | 194,879 | +10.268% |
| 2026-05-01 | 35.24 | 36.33 | 34.70 | 35.93 | +1.612% | 213,460 | +9.992% |
| 2026-04-30 | 35.50 | 35.91 | 34.62 | 35.36 | -0.338% | 282,704 | +11.765% |
| 2026-04-29 | 36.10 | 37.23 | 34.10 | 35.48 | -4.905% | 603,152 | +11.387% |
| 2026-04-28 | 34.59 | 37.67 | 34.48 | 37.31 | -3.367% | 504,295 | +5.923% |
| 2026-04-27 | 38.09 | 38.76 | 37.99 | 38.61 | +0.994% | 206,918 | +2.357% |
| 2026-04-24 | 38.24 | 39.50 | 37.97 | 38.23 | -0.533% | 176,647 | +3.374% |
| 2026-04-23 | 38.07 | 38.52 | 37.61 | 38.44 | +0.721% | 122,005 | +2.823% |
| 2026-04-22 | 38.25 | 38.53 | 37.81 | 38.16 | +0.131% | 177,889 | +3.564% |
| 2026-04-21 | 39.26 | 39.52 | 38.05 | 38.11 | -3.397% | 257,720 | +3.700% |
| 2026-04-20 | 39.03 | 39.63 | 38.85 | 39.45 | +0.844% | 175,882 | +0.177% |
| 2026-04-17 | 38.96 | 40.25 | 38.72 | 39.12 | +1.822% | 509,402 | +1.022% |
| 2026-04-16 | 38.09 | 39.22 | 37.90 | 38.42 | +0.261% | 303,323 | +2.863% |
| 2026-04-15 | 38.93 | 39.10 | 38.14 | 38.32 | -1.390% | 281,081 | +3.132% |
| 2026-04-14 | 38.07 | 39.09 | 37.95 | 38.86 | +1.834% | 340,957 | +1.698% |
| 2026-04-13 | 37.39 | 38.63 | 36.93 | 38.16 | +1.328% | 277,737 | +3.564% |
| 2026-04-10 | 37.69 | 37.81 | 37.02 | 37.66 | -0.318% | 239,291 | +4.939% |
| 2026-04-09 | 36.30 | 37.88 | 36.22 | 37.78 | +3.083% | 305,346 | +4.606% |
| 2026-04-08 | 36.48 | 37.24 | 35.83 | 36.65 | +3.648% | 576,508 | +7.831% |
| 2026-04-07 | 36.04 | 36.48 | 34.75 | 35.36 | -1.941% | 351,683 | +11.765% |
| 2026-04-06 | 36.52 | 36.90 | 35.34 | 36.06 | -1.690% | 328,873 | +9.595% |
| 2026-04-02 | 36.12 | 37.01 | 35.68 | 36.68 | -0.082% | 378,695 | +7.743% |
| 2026-04-01 | 36.82 | 38.50 | 36.58 | 36.71 | +0.686% | 246,994 | +7.655% |
| 2026-03-31 | 36.27 | 36.87 | 35.10 | 36.46 | +1.730% | 779,882 | +8.393% |
| 2026-03-30 | 36.47 | 36.53 | 35.56 | 35.84 | -0.610% | 113,446 | +10.268% |
| 2026-03-27 | 36.11 | 36.44 | 35.68 | 36.06 | -1.097% | 119,079 | +9.595% |
| 2026-03-26 | 36.58 | 36.78 | 36.05 | 36.46 | -1.112% | 153,113 | +8.393% |
| 2026-03-25 | 36.80 | 37.19 | 36.49 | 36.87 | +1.514% | 120,644 | +7.187% |
| 2026-03-24 | 35.90 | 36.40 | 35.63 | 36.32 | -0.165% | 117,310 | +8.811% |
| 2026-03-23 | 36.74 | 37.40 | 36.10 | 36.38 | +2.450% | 195,722 | +8.631% |
| 2026-03-20 | 35.83 | 36.02 | 35.16 | 35.51 | -1.086% | 300,507 | +11.293% |
| 2026-03-19 | 34.69 | 36.25 | 34.38 | 35.90 | +3.309% | 182,461 | +10.084% |
| 2026-03-18 | 34.68 | 34.88 | 34.09 | 34.75 | -0.941% | 279,964 | +13.727% |
| 2026-03-17 | 35.57 | 35.57 | 34.84 | 35.08 | -0.567% | 93,730 | +12.657% |
| 2026-03-16 | 35.09 | 35.41 | 34.95 | 35.28 | +1.263% | 87,177 | +12.018% |
| 2026-03-13 | 35.29 | 35.50 | 34.52 | 34.84 | -0.627% | 203,306 | +13.433% |
| 2026-03-12 | 34.65 | 35.28 | 34.12 | 35.06 | -0.057% | 107,223 | +12.721% |
| 2026-03-11 | 36.22 | 36.22 | 34.69 | 35.08 | -3.014% | 106,961 | +12.657% |
| 2026-03-10 | 36.18 | 37.19 | 35.38 | 36.17 | +0.249% | 231,691 | +9.262% |
| 2026-03-09 | 36.09 | 36.32 | 34.97 | 36.08 | -1.636% | 100,320 | +9.534% |
| 2026-03-06 | 36.17 | 36.84 | 35.02 | 36.68 | -1.318% | 199,647 | +7.743% |
| 2026-03-05 | 37.48 | 37.69 | 36.90 | 37.17 | -1.978% | 152,714 | +6.322% |
| 2026-03-04 | 37.90 | 38.08 | 37.08 | 37.92 | +1.228% | 109,224 | +4.219% |
| 2026-03-03 | 36.33 | 37.52 | 35.80 | 37.46 | +0.916% | 113,508 | +5.499% |
| 2026-03-02 | 35.89 | 37.21 | 35.53 | 37.12 | +1.782% | 125,042 | +6.466% |
| 2026-02-27 | 37.79 | 37.79 | 36.11 | 36.47 | -5.469% | 103,857 | +8.363% |
| 2026-02-26 | 38.48 | 39.00 | 37.66 | 38.58 | +0.416% | 101,596 | +2.436% |
| 2026-02-25 | 37.50 | 38.60 | 37.08 | 38.42 | +3.419% | 103,631 | +2.863% |
| 2026-02-24 | 36.97 | 37.35 | 36.31 | 37.15 | +0.027% | 148,690 | +6.380% |
| 2026-02-23 | 39.57 | 39.90 | 36.66 | 37.14 | -5.927% | 125,253 | +6.408% |
| 2026-02-20 | 39.03 | 39.75 | 38.53 | 39.48 | +1.075% | 64,577 | +0.101% |
| 2026-02-19 | 38.87 | 39.37 | 38.49 | 39.06 | -0.459% | 135,641 | +1.178% |
| 2026-02-18 | 39.43 | 40.38 | 39.08 | 39.24 | -1.034% | 202,244 | +0.714% |
| 2026-02-17 | 39.42 | 39.96 | 38.33 | 39.65 | +1.174% | 221,301 | -0.328% |
| 2026-02-13 | 38.30 | 39.48 | 37.98 | 39.19 | +2.404% | 113,898 | +0.842% |
| 2026-02-12 | 38.92 | 39.45 | 37.66 | 38.27 | -1.290% | 124,345 | +3.266% |
| 2026-02-11 | 39.68 | 40.50 | 38.25 | 38.77 | -2.170% | 118,067 | +1.934% |
| 2026-02-10 | 40.29 | 40.75 | 39.48 | 39.63 | -2.076% | 161,486 | -0.278% |
| 2026-02-09 | 40.49 | 41.10 | 40.05 | 40.47 | +0.347% | 196,667 | -2.347% |
| 2026-02-06 | 40.42 | 40.85 | 40.06 | 40.33 | +0.699% | 142,164 | -2.008% |
| 2026-02-05 | 40.77 | 41.20 | 39.42 | 40.05 | -1.934% | 173,545 | -1.323% |
| 2026-02-04 | 41.31 | 42.34 | 39.35 | 40.84 | -0.171% | 241,293 | -3.232% |
| 2026-02-03 | 40.69 | 41.59 | 40.30 | 40.91 | +0.863% | 278,532 | -3.398% |
| 2026-02-02 | 39.34 | 41.38 | 38.75 | 40.56 | +2.736% | 328,852 | -2.564% |
| 2026-01-30 | 38.47 | 39.80 | 38.40 | 39.48 | +2.947% | 208,785 | +0.101% |
| 2026-01-29 | 37.65 | 38.87 | 37.65 | 38.35 | +1.859% | 333,566 | +3.051% |
| 2026-01-28 | 38.81 | 38.81 | 37.17 | 37.65 | -3.201% | 317,588 | +4.967% |
| 2026-01-27 | 38.49 | 39.52 | 38.00 | 38.90 | +2.870% | 227,548 | +1.607% |
| 2026-01-26 | 37.62 | 38.70 | 37.00 | 37.81 | +0.106% | 246,478 | +4.523% |
| 2026-01-23 | 39.67 | 39.73 | 37.71 | 37.77 | -5.409% | 129,519 | +4.633% |
| 2026-01-22 | 39.74 | 40.58 | 39.09 | 39.93 | +0.478% | 156,195 | -1.027% |
| 2026-01-21 | 38.38 | 39.85 | 38.38 | 39.74 | +4.140% | 160,632 | -0.554% |
| 2026-01-20 | 38.29 | 38.72 | 38.03 | 38.16 | -1.599% | 69,479 | +3.564% |
| 2026-01-16 | 39.29 | 39.56 | 38.73 | 38.78 | -1.524% | 140,053 | +1.908% |
| 2026-01-15 | 38.87 | 39.57 | 38.87 | 39.38 | +1.810% | 95,353 | +0.356% |
| 2026-01-14 | 37.78 | 38.75 | 37.78 | 38.68 | +1.937% | 113,881 | +2.172% |
| 2026-01-13 | 38.86 | 38.99 | 37.73 | 37.95 | -1.900% | 63,712 | +4.151% |
| 2026-01-12 | 38.65 | 38.96 | 38.28 | 38.68 | -0.642% | 52,825 | +2.172% |
| 2026-01-09 | 39.62 | 40.00 | 38.71 | 38.93 | -1.642% | 62,896 | +1.516% |
| 2026-01-08 | 38.18 | 39.90 | 38.18 | 39.58 | +3.033% | 129,136 | -0.152% |
| 2026-01-07 | 38.65 | 38.65 | 37.92 | 38.41 | -0.608% | 68,005 | +2.876% |
| 2026-01-06 | 37.69 | 38.87 | 37.65 | 38.65 | +1.871% | 116,021 | +2.251% |
| 2026-01-05 | 37.66 | 38.82 | 37.66 | 37.94 | +0.344% | 241,874 | +4.164% |
| 2026-01-02 | 37.63 | 38.12 | 37.41 | 37.81 | +0.465% | 120,664 | +4.523% |
| 2025-12-31 | 37.54 | 37.82 | 37.28 | 37.63 | +0.253% | 73,219 | +5.009% |
| 2025-12-30 | 37.98 | 38.04 | 37.49 | 37.54 | -1.211% | 72,806 | +5.274% |
| 2025-12-29 | 38.36 | 38.44 | 37.86 | 38.00 | -0.938% | 60,141 | +4.000% |
| 2025-12-26 | 38.59 | 38.83 | 38.01 | 38.36 | -0.467% | 64,187 | +3.024% |
| 2025-12-24 | 38.27 | 38.79 | 38.27 | 38.54 | +0.208% | 43,703 | +2.543% |
| 2025-12-23 | 38.41 | 39.03 | 38.41 | 38.46 | -0.774% | 112,901 | +2.756% |
| 2025-12-22 | 39.08 | 39.46 | 38.62 | 38.76 | -0.793% | 74,201 | +1.961% |
| 2025-12-19 | 39.78 | 40.07 | 38.88 | 39.07 | -1.735% | 176,005 | +1.152% |
| 2025-12-18 | 39.13 | 39.99 | 38.85 | 39.76 | +2.421% | 185,615 | -0.604% |
| 2025-12-17 | 38.85 | 39.61 | 38.73 | 38.82 | +0.727% | 136,856 | +1.803% |
| 2025-12-16 | 38.63 | 38.89 | 37.20 | 38.54 | +0.182% | 149,708 | +2.543% |
| 2025-12-15 | 37.79 | 38.63 | 37.13 | 38.47 | +1.799% | 181,663 | +2.729% |
| 2025-12-12 | 38.08 | 38.22 | 37.41 | 37.79 | -0.106% | 127,620 | +4.578% |
| 2025-12-11 | 37.63 | 38.19 | 36.80 | 37.83 | +0.318% | 194,626 | +4.467% |
| 2025-12-10 | 36.38 | 37.91 | 36.24 | 37.71 | +3.485% | 233,851 | +4.800% |
| 2025-12-09 | 35.74 | 36.62 | 35.74 | 36.44 | +2.302% | 193,223 | +8.452% |
| 2025-12-08 | 35.70 | 36.10 | 35.25 | 35.62 | -0.447% | 153,430 | +10.949% |
| 2025-12-05 | 35.18 | 36.15 | 35.04 | 35.78 | +1.995% | 173,226 | +10.453% |
| 2025-12-04 | 34.80 | 35.25 | 34.31 | 35.08 | +1.241% | 185,148 | +12.657% |
| 2025-12-03 | 33.97 | 34.93 | 33.76 | 34.65 | +2.575% | 120,617 | +14.055% |
| 2025-12-02 | 34.18 | 34.19 | 33.67 | 33.78 | -0.295% | 116,620 | +16.992% |
| 2025-12-01 | 33.43 | 34.07 | 33.43 | 33.88 | +1.346% | 175,844 | +16.647% |
| 2025-11-28 | 33.67 | 33.76 | 33.41 | 33.43 | -1.416% | 32,782 | +18.217% |
| 2025-11-26 | 34.22 | 34.50 | 33.82 | 33.91 | -1.625% | 67,505 | +16.544% |
| 2025-11-25 | 33.00 | 34.47 | 33.00 | 34.47 | +4.139% | 102,016 | +14.650% |
| 2025-11-24 | 33.01 | 33.15 | 32.40 | 33.10 | -0.151% | 134,486 | +19.396% |
| 2025-11-21 | 31.48 | 33.34 | 31.48 | 33.15 | +5.573% | 123,423 | +19.216% |
| 2025-11-20 | 31.25 | 31.87 | 31.25 | 31.40 | +0.770% | 112,484 | +25.860% |
| 2025-11-19 | 30.68 | 31.23 | 30.53 | 31.16 | +1.136% | 94,376 | +26.829% |
| 2025-11-18 | 30.15 | 31.72 | 29.95 | 30.81 | +2.155% | 343,571 | +28.270% |
| 2025-11-17 | 32.38 | 32.48 | 30.15 | 30.16 | -7.257% | 162,795 | +31.034% |
| 2025-11-14 | 31.97 | 32.52 | 31.30 | 32.52 | +1.466% | 122,957 | +21.525% |
| 2025-11-13 | 32.10 | 32.48 | 31.89 | 32.05 | -0.156% | 134,025 | +23.307% |
| 2025-11-12 | 32.29 | 32.54 | 31.89 | 32.10 | -1.048% | 129,387 | +23.115% |
| 2025-11-11 | 32.25 | 32.83 | 31.93 | 32.44 | +0.589% | 127,409 | +21.825% |
| 2025-11-10 | 32.94 | 32.94 | 32.11 | 32.25 | -1.286% | 116,582 | +22.543% |
| 2025-11-07 | 33.56 | 33.56 | 32.59 | 32.67 | -2.361% | 181,362 | +20.967% |
| 2025-11-06 | 33.65 | 34.47 | 33.41 | 33.46 | -1.414% | 92,251 | +18.111% |
| 2025-11-05 | 33.34 | 34.44 | 32.85 | 33.94 | +2.321% | 202,478 | +16.441% |
| 2025-11-04 | 33.24 | 33.76 | 32.67 | 33.17 | -0.837% | 359,088 | +19.144% |
| 2025-11-03 | 33.73 | 33.89 | 32.92 | 33.45 | -1.733% | 244,583 | +18.146% |
| 2025-10-31 | 33.21 | 34.09 | 33.01 | 34.04 | +1.551% | 293,452 | +16.099% |
| 2025-10-30 | 33.50 | 33.97 | 32.96 | 33.52 | +0.090% | 543,059 | +17.900% |
| 2025-10-29 | 33.50 | 34.03 | 32.59 | 33.49 | -0.060% | 351,351 | +18.005% |
| 2025-10-28 | 37.70 | 37.80 | 33.21 | 33.51 | -16.538% | 822,401 | +17.935% |
| 2025-10-27 | 40.50 | 40.77 | 39.98 | 40.15 | -0.717% | 76,221 | -1.569% |
| 2025-10-24 | 39.95 | 40.50 | 39.95 | 40.44 | +2.044% | 54,708 | -2.275% |
| 2025-10-23 | 39.75 | 40.01 | 39.38 | 39.63 | -0.677% | 100,392 | -0.278% |
| 2025-10-22 | 39.46 | 40.10 | 39.16 | 39.90 | +1.013% | 81,342 | -0.952% |
| 2025-10-21 | 39.37 | 40.02 | 39.01 | 39.50 | +0.025% | 92,878 | +0.051% |
| 2025-10-20 | 38.53 | 39.62 | 38.13 | 39.49 | +2.651% | 101,818 | +0.076% |
| 2025-10-17 | 37.93 | 39.13 | 37.71 | 38.47 | +1.907% | 97,392 | +2.729% |
| 2025-10-16 | 40.65 | 41.18 | 37.65 | 37.75 | -7.475% | 118,038 | +4.689% |
| 2025-10-15 | 41.59 | 42.00 | 40.52 | 40.80 | -1.449% | 69,129 | -3.137% |
| 2025-10-14 | 39.50 | 41.45 | 39.25 | 41.40 | +3.916% | 78,323 | -4.541% |
| 2025-10-13 | 39.80 | 40.15 | 39.40 | 39.84 | +0.861% | 68,894 | -0.803% |
| 2025-10-10 | 40.64 | 41.07 | 39.45 | 39.50 | -2.517% | 229,725 | +0.051% |
| 2025-10-09 | 40.63 | 41.40 | 39.59 | 40.52 | -0.148% | 165,152 | -2.468% |
| 2025-10-08 | 40.55 | 40.76 | 39.60 | 40.58 | +1.021% | 115,815 | -2.612% |
| 2025-10-07 | 40.80 | 41.08 | 39.29 | 40.17 | -1.132% | 156,434 | -1.618% |
| 2025-10-06 | 39.63 | 40.88 | 38.97 | 40.63 | +3.200% | 128,622 | -2.732% |
| 2025-10-03 | 38.51 | 39.70 | 38.49 | 39.37 | +1.312% | 75,468 | +0.381% |
| 2025-10-02 | 38.86 | 38.89 | 38.50 | 38.86 | 0.000% | 57,460 | +1.698% |
| 2025-10-01 | 38.50 | 39.36 | 38.08 | 38.86 | +0.180% | 95,232 | +1.698% |
| 2025-09-30 | 39.73 | 39.84 | 38.68 | 38.79 | -2.684% | 133,579 | +1.882% |
| 2025-09-29 | 40.00 | 40.00 | 38.18 | 39.86 | -0.325% | 148,172 | -0.853% |
| 2025-09-26 | 39.77 | 41.16 | 39.17 | 39.99 | +0.705% | 82,486 | -1.175% |
| 2025-09-25 | 39.57 | 39.79 | 39.06 | 39.71 | +0.151% | 83,402 | -0.478% |
| 2025-09-24 | 39.74 | 40.30 | 39.41 | 39.65 | +0.278% | 135,550 | -0.328% |
| 2025-09-23 | 39.31 | 40.47 | 35.38 | 39.54 | +0.636% | 217,597 | -0.051% |
| 2025-09-22 | 39.43 | 39.51 | 38.70 | 39.29 | -0.958% | 172,905 | +0.585% |
| 2025-09-19 | 39.45 | 39.96 | 38.48 | 39.67 | +0.507% | 675,807 | -0.378% |
| 2025-09-18 | 38.67 | 39.50 | 38.02 | 39.47 | +4.088% | 165,809 | +0.127% |
| 2025-09-17 | 37.32 | 38.45 | 37.29 | 37.92 | +1.990% | 120,525 | +4.219% |
| 2025-09-16 | 37.53 | 37.69 | 37.00 | 37.18 | -1.248% | 78,352 | +6.294% |
| 2025-09-15 | 37.97 | 38.22 | 37.59 | 37.65 | -0.344% | 120,005 | +4.967% |
| 2025-09-12 | 38.46 | 38.65 | 37.10 | 37.78 | -1.845% | 68,510 | +4.606% |
| 2025-09-11 | 37.68 | 38.49 | 37.68 | 38.49 | +2.177% | 95,731 | +2.676% |
| 2025-09-10 | 38.31 | 38.62 | 37.03 | 37.67 | -1.978% | 176,905 | +4.911% |
| 2025-09-09 | 38.64 | 39.81 | 38.28 | 38.43 | -0.440% | 89,026 | +2.836% |
| 2025-09-08 | 38.60 | 38.91 | 37.75 | 38.60 | +0.455% | 89,039 | +2.383% |
| 2025-09-05 | 38.74 | 39.00 | 37.78 | 38.42 | -0.556% | 102,998 | +2.850% |
| 2025-09-04 | 38.58 | 38.78 | 38.10 | 38.64 | +0.573% | 73,227 | +2.277% |
| 2025-09-03 | 38.32 | 38.94 | 38.19 | 38.42 | -0.156% | 135,585 | +2.863% |
| 2025-09-02 | 37.73 | 38.63 | 36.82 | 38.48 | +1.237% | 219,058 | +2.703% |
| 2025-08-29 | 38.05 | 38.19 | 36.30 | 38.01 | -0.026% | 126,970 | +3.973% |
| 2025-08-28 | 38.20 | 38.40 | 37.50 | 38.02 | +0.211% | 146,003 | +3.945% |
| 2025-08-27 | 37.17 | 37.96 | 37.00 | 37.94 | +1.173% | 575,602 | +4.164% |
| 2025-08-26 | 37.87 | 39.56 | 37.09 | 37.50 | +0.027% | 738,324 | +5.387% |
| 2025-08-25 | 37.26 | 37.66 | 34.85 | 37.49 | -0.027% | 140,794 | +5.415% |
| 2025-08-22 | 36.55 | 37.94 | 36.55 | 37.50 | +2.712% | 157,584 | +5.387% |
| 2025-08-21 | 36.25 | 36.62 | 36.18 | 36.51 | -0.137% | 45,526 | +8.244% |
| 2025-08-20 | 36.63 | 36.78 | 36.31 | 36.56 | +0.343% | 73,451 | +8.096% |
| 2025-08-19 | 36.68 | 36.85 | 36.08 | 36.44 | -0.722% | 63,533 | +8.467% |
| 2025-08-18 | 36.15 | 36.79 | 35.78 | 36.70 | +0.824% | 92,473 | +7.684% |
| 2025-08-15 | 36.53 | 36.68 | 36.00 | 36.40 | +0.248% | 149,758 | +8.571% |
| 2025-08-14 | 36.45 | 36.87 | 35.92 | 36.31 | -1.546% | 119,372 | +8.841% |
| 2025-08-13 | 36.26 | 37.35 | 35.99 | 36.88 | +2.530% | 208,998 | +7.158% |
| 2025-08-12 | 35.63 | 36.33 | 35.47 | 35.97 | +1.869% | 175,689 | +9.869% |
| 2025-08-11 | 35.09 | 35.44 | 34.72 | 35.31 | +0.943% | 48,625 | +11.923% |
| 2025-08-08 | 34.62 | 35.19 | 34.60 | 34.98 | +1.834% | 68,346 | +12.979% |
| 2025-08-07 | 35.26 | 35.26 | 34.11 | 34.35 | -1.548% | 48,197 | +15.051% |
| 2025-08-06 | 35.01 | 35.23 | 34.71 | 34.89 | -0.057% | 69,823 | +13.270% |
| 2025-08-05 | 34.81 | 35.00 | 34.35 | 34.91 | +0.779% | 82,199 | +13.205% |
| 2025-08-04 | 34.81 | 34.82 | 34.34 | 34.64 | -0.574% | 88,752 | +14.088% |
| 2025-08-01 | 35.41 | 35.72 | 34.73 | 34.84 | -1.997% | 115,003 | +13.433% |
| 2025-07-31 | 35.60 | 36.00 | 34.99 | 35.55 | -1.058% | 100,150 | +11.167% |
| 2025-07-30 | 36.20 | 37.34 | 35.54 | 35.93 | -0.139% | 247,085 | +9.992% |
| 2025-07-29 | 38.79 | 39.35 | 35.95 | 35.98 | -8.331% | 192,154 | +9.839% |
| 2025-07-28 | 38.95 | 39.25 | 38.62 | 39.25 | +1.056% | 97,460 | +0.688% |
| 2025-07-25 | 38.87 | 39.09 | 38.05 | 38.84 | -0.026% | 111,013 | +1.751% |
| 2025-07-24 | 39.42 | 39.63 | 38.72 | 38.85 | -1.968% | 108,079 | +1.725% |
| 2025-07-23 | 39.94 | 40.11 | 36.55 | 39.63 | -0.101% | 166,371 | -0.278% |
| 2025-07-22 | 39.38 | 39.85 | 38.65 | 39.67 | +0.711% | 109,018 | -0.378% |
| 2025-07-21 | 39.26 | 39.59 | 39.01 | 39.39 | +0.639% | 92,454 | +0.330% |
| 2025-07-18 | 38.91 | 39.21 | 38.30 | 39.14 | +1.059% | 86,932 | +0.971% |
| 2025-07-17 | 37.78 | 38.80 | 37.63 | 38.73 | +2.217% | 101,685 | +2.040% |
| 2025-07-16 | 37.92 | 38.59 | 37.27 | 37.89 | +0.637% | 110,334 | +4.302% |
| 2025-07-15 | 38.31 | 38.86 | 37.37 | 37.65 | -1.466% | 117,305 | +4.967% |
| 2025-07-14 | 37.23 | 38.21 | 37.23 | 38.21 | +2.084% | 198,981 | +3.428% |
| 2025-07-11 | 37.30 | 37.62 | 36.60 | 37.43 | -0.346% | 108,223 | +5.584% |
| 2025-07-10 | 37.72 | 38.19 | 37.33 | 37.56 | -0.727% | 97,211 | +5.218% |
| 2025-07-09 | 38.36 | 38.87 | 37.30 | 37.84 | +0.119% | 150,309 | +4.454% |
| 2025-07-08 | 37.11 | 38.16 | 36.66 | 37.79 | +2.108% | 135,648 | +4.578% |
| 2025-07-07 | 37.44 | 37.69 | 36.48 | 37.01 | -1.804% | 123,104 | +6.782% |
| 2025-07-03 | 37.10 | 38.41 | 36.88 | 37.69 | +2.058% | 84,787 | +4.855% |
| 2025-07-02 | 36.68 | 36.99 | 36.18 | 36.93 | +0.627% | 148,003 | +7.013% |
| 2025-07-01 | 34.49 | 36.84 | 34.49 | 36.70 | +5.612% | 223,133 | +7.684% |
| 2025-06-30 | 34.64 | 35.00 | 34.34 | 34.75 | +0.637% | 208,787 | +13.727% |
| 2025-06-27 | 34.57 | 35.01 | 34.34 | 34.53 | -0.058% | 1,939,836 | +14.451% |
| 2025-06-26 | 33.91 | 34.73 | 33.84 | 34.55 | +2.522% | 91,758 | +14.385% |
| 2025-06-25 | 34.12 | 34.12 | 33.44 | 33.70 | -1.491% | 65,570 | +17.270% |
| 2025-06-24 | 33.91 | 34.40 | 33.91 | 34.21 | +0.885% | 99,822 | +15.522% |
| 2025-06-23 | 32.95 | 33.91 | 32.51 | 33.91 | +1.710% | 144,680 | +16.544% |
| 2025-06-20 | 33.35 | 34.67 | 33.00 | 33.34 | +0.030% | 136,945 | +18.536% |
| 2025-06-18 | 33.20 | 33.75 | 32.86 | 33.33 | +0.090% | 145,360 | +18.572% |
| 2025-06-17 | 33.00 | 34.36 | 32.54 | 33.30 | +0.483% | 112,887 | +18.679% |
| 2025-06-16 | 33.78 | 34.08 | 33.02 | 33.14 | -0.689% | 65,555 | +19.252% |
| 2025-06-13 | 34.16 | 34.46 | 33.27 | 33.37 | -3.555% | 67,099 | +18.430% |
| 2025-06-12 | 34.66 | 35.33 | 34.12 | 34.60 | -0.746% | 53,717 | +14.220% |
| 2025-06-11 | 36.00 | 36.00 | 34.66 | 34.86 | -2.271% | 41,899 | +13.368% |
| 2025-06-10 | 34.81 | 35.67 | 34.81 | 35.67 | +1.943% | 39,758 | +10.793% |
| 2025-06-09 | 35.11 | 35.31 | 34.94 | 34.99 | +0.287% | 43,688 | +12.947% |
| 2025-06-06 | 34.72 | 35.05 | 34.34 | 34.89 | +0.984% | 89,763 | +13.270% |
| 2025-06-05 | 34.78 | 34.99 | 34.13 | 34.55 | -0.974% | 57,274 | +14.385% |
| 2025-06-04 | 35.33 | 35.81 | 34.61 | 34.89 | -0.343% | 111,991 | +13.270% |
| 2025-06-03 | 35.09 | 35.98 | 35.00 | 35.01 | -0.681% | 115,033 | +12.882% |
| 2025-06-02 | 35.68 | 36.26 | 35.08 | 35.25 | -1.619% | 66,948 | +12.113% |
| 2025-05-30 | 36.11 | 36.34 | 35.22 | 35.83 | -0.803% | 76,939 | +10.299% |
| 2025-05-29 | 36.15 | 36.74 | 35.37 | 36.12 | +0.194% | 53,801 | +9.413% |
| 2025-05-28 | 36.68 | 36.86 | 36.01 | 36.05 | -1.260% | 42,670 | +9.626% |
| 2025-05-27 | 35.91 | 36.51 | 34.96 | 36.51 | +3.165% | 51,770 | +8.244% |
| 2025-05-23 | 35.11 | 37.52 | 34.91 | 35.39 | -0.590% | 70,684 | +11.670% |
| 2025-05-22 | 35.93 | 36.08 | 35.32 | 35.60 | -1.412% | 91,919 | +11.011% |
| 2025-05-21 | 36.94 | 37.14 | 36.03 | 36.11 | -2.458% | 49,974 | +9.443% |
| 2025-05-20 | 36.99 | 37.40 | 36.93 | 37.02 | +0.054% | 90,512 | +6.753% |
| 2025-05-19 | 36.35 | 37.30 | 36.10 | 37.00 | +0.380% | 109,586 | +6.811% |
| 2025-05-16 | 36.68 | 37.51 | 36.33 | 36.86 | +0.299% | 69,743 | +7.216% |
| 2025-05-15 | 36.83 | 37.30 | 36.45 | 36.75 | -0.217% | 73,602 | +7.537% |
| 2025-05-14 | 36.63 | 37.89 | 36.44 | 36.83 | 0.000% | 115,238 | +7.304% |
| 2025-05-13 | 36.12 | 37.41 | 35.99 | 36.83 | -0.081% | 128,327 | +7.304% |
| 2025-05-12 | 37.10 | 37.25 | 36.37 | 36.86 | +1.292% | 102,206 | +7.216% |
| 2025-05-09 | 36.22 | 36.58 | 35.63 | 36.39 | +0.469% | 60,843 | +8.601% |
| 2025-05-08 | 35.46 | 36.27 | 35.22 | 36.22 | +2.432% | 143,360 | +9.111% |
| 2025-05-07 | 36.18 | 36.66 | 35.11 | 35.36 | -2.212% | 52,800 | +11.765% |
| 2025-05-06 | 34.86 | 36.54 | 34.86 | 36.16 | +1.859% | 147,725 | +9.292% |
| 2025-05-05 | 35.05 | 37.05 | 35.05 | 35.50 | -0.893% | 97,057 | +11.324% |
| 2025-05-02 | 35.21 | 35.85 | 35.11 | 35.82 | +2.197% | 127,667 | +10.329% |
| 2025-05-01 | 34.61 | 35.34 | 34.10 | 35.05 | +0.171% | 85,073 | +12.753% |
| 2025-04-30 | 34.83 | 35.75 | 34.66 | 34.99 | -0.934% | 88,469 | +12.947% |
| 2025-04-29 | 35.75 | 36.86 | 33.93 | 35.32 | -1.998% | 98,828 | +11.891% |
| 2025-04-28 | 35.98 | 36.15 | 34.97 | 36.04 | -0.028% | 68,677 | +9.656% |
| 2025-04-25 | 35.67 | 36.41 | 34.48 | 36.05 | +1.065% | 51,537 | +9.626% |
| 2025-04-24 | 35.63 | 36.29 | 35.02 | 35.67 | +0.140% | 65,485 | +10.793% |
| 2025-04-23 | 35.00 | 36.45 | 35.00 | 35.62 | +2.474% | 86,905 | +10.949% |
| 2025-04-22 | 33.72 | 35.05 | 33.65 | 34.76 | +3.637% | 98,682 | +13.694% |
| 2025-04-21 | 33.90 | 34.64 | 33.47 | 33.54 | -1.266% | 64,654 | +17.829% |
| 2025-04-17 | 34.07 | 34.32 | 33.77 | 33.97 | +0.741% | 129,102 | +16.338% |
| 2025-04-16 | 34.39 | 34.70 | 33.40 | 33.72 | -1.056% | 78,099 | +17.200% |
| 2025-04-15 | 32.77 | 34.35 | 32.05 | 34.08 | +2.435% | 102,705 | +15.962% |
| 2025-04-14 | 32.75 | 33.60 | 32.50 | 33.27 | 0.000% | 187,789 | +18.786% |