FVCB
FVCBankcorp, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
17.77USD+0.966%(+0.17)73,993
FVCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.6900 | 18.0400 | 17.5950 | 17.7900 | +1.080% | 73,993 | 0.000% | |
| 2026-10-01 | 17.4100 | 17.6000 | 17.2500 | 17.6000 | +0.975% | 53,894 | +1.080% | |
| 2026-09-30 | 17.5800 | 17.7200 | 17.3600 | 17.4300 | -0.910% | 50,560 | +2.065% | |
| 2026-09-29 | 17.8900 | 17.9200 | 17.3301 | 17.5900 | -0.901% | 79,832 | +1.137% | |
| 2026-09-28 | 17.8800 | 17.8900 | 17.6700 | 17.7500 | -1.279% | 45,299 | +0.225% | |
| 2026-09-25 | 17.9600 | 18.0300 | 17.7900 | 17.9800 | +1.068% | 68,154 | -1.057% | |
| 2026-09-24 | 17.7300 | 17.9099 | 17.3175 | 17.7900 | +0.622% | 59,417 | 0.000% | |
| 2026-09-23 | 18.0800 | 18.0800 | 17.6400 | 17.6800 | -2.212% | 55,366 | +0.622% | |
| 2026-09-22 | 18.1000 | 18.2250 | 17.9200 | 18.0800 | -0.221% | 59,582 | -1.604% | |
| 2026-09-21 | 17.9900 | 18.1350 | 17.9900 | 18.1200 | +0.611% | 80,190 | -1.821% | |
| 2026-09-18 | 18.0300 | 18.1467 | 17.6100 | 18.0100 | -0.717% | 182,670 | -1.222% | |
| 2026-09-17 | 18.2500 | 18.3300 | 18.0700 | 18.1400 | +0.332% | 69,486 | -1.929% | |
| 2026-09-16 | 18.5600 | 18.5650 | 17.9300 | 18.0800 | -2.323% | 109,739 | -1.604% | |
| 2026-09-15 | 18.4900 | 18.5800 | 18.4100 | 18.5100 | +0.325% | 87,903 | -3.890% | |
| 2026-09-14 | 18.4700 | 18.5700 | 18.3400 | 18.4500 | -0.108% | 50,643 | -3.577% | |
| 2026-09-11 | 18.6100 | 18.6100 | 18.3900 | 18.4700 | +0.217% | 63,310 | -3.682% | |
| 2026-09-10 | 18.2900 | 18.5800 | 18.0700 | 18.4300 | +0.765% | 50,441 | -3.473% | |
| 2026-09-09 | 18.2200 | 18.4850 | 18.0850 | 18.2900 | -0.544% | 62,235 | -2.734% | |
| 2026-09-08 | 18.6000 | 18.6700 | 18.2100 | 18.3900 | -1.763% | 61,083 | -3.263% | |
| 2026-09-04 | 18.3700 | 18.7700 | 18.3650 | 18.7200 | +1.546% | 38,950 | -4.968% | |
| 2026-09-03 | 18.3200 | 18.5700 | 18.1000 | 18.4350 | +0.245% | 68,640 | -3.499% | |
| 2026-09-02 | 18.1050 | 18.4950 | 17.8300 | 18.3900 | +1.602% | 101,593 | -3.263% | |
| 2026-09-01 | 18.2100 | 18.4200 | 17.9800 | 18.1000 | -0.876% | 48,836 | -1.713% | |
| 2026-08-31 | 18.2000 | 18.3300 | 17.9200 | 18.2600 | -0.055% | 62,921 | -2.574% | |
| 2026-08-28 | 18.3200 | 18.3900 | 17.9100 | 18.2700 | -0.273% | 42,054 | -2.627% | |
| 2026-08-27 | 18.0000 | 18.3200 | 17.7501 | 18.3200 | +0.992% | 64,758 | -2.893% | |
| 2026-08-26 | 18.3900 | 18.4500 | 18.1100 | 18.1400 | -1.467% | 118,320 | -1.929% | |
| 2026-08-25 | 18.5200 | 18.6650 | 18.3750 | 18.4100 | -0.701% | 40,878 | -3.368% | |
| 2026-08-24 | 18.5700 | 18.8200 | 18.3350 | 18.5400 | -0.215% | 69,523 | -4.045% | |
| 2026-08-21 | 18.6300 | 18.7800 | 18.4800 | 18.5800 | +0.270% | 129,662 | -4.252% | |
| 2026-08-20 | 18.2200 | 18.5650 | 18.0600 | 18.5300 | +1.146% | 59,613 | -3.994% | |
| 2026-08-19 | 18.9500 | 18.9500 | 18.3100 | 18.3200 | -2.863% | 67,813 | -2.893% | |
| 2026-08-18 | 18.8100 | 18.9750 | 18.6800 | 18.8600 | +0.640% | 57,948 | -5.673% | |
| 2026-08-17 | 18.7400 | 19.0326 | 18.5950 | 18.7400 | -0.213% | 88,921 | -5.069% | |
| 2026-08-14 | 18.8100 | 18.8900 | 18.7700 | 18.7800 | -0.266% | 44,065 | -5.272% | |
| 2026-08-13 | 18.8100 | 18.9799 | 18.7350 | 18.8300 | +0.534% | 46,742 | -5.523% | |
| 2026-08-12 | 18.6500 | 18.8800 | 18.6500 | 18.7300 | +0.699% | 47,357 | -5.019% | |
| 2026-08-11 | 18.5200 | 18.6600 | 18.4900 | 18.6000 | +0.432% | 35,317 | -4.355% | |
| 2026-08-10 | 18.3900 | 18.6350 | 18.1195 | 18.5200 | 0.000% | 59,992 | -3.942% | |
| 2026-08-07 | 18.6600 | 18.6800 | 18.4100 | 18.5200 | -1.121% | 56,126 | -3.942% | |
| 2026-08-06 | 19.0500 | 19.0600 | 18.5550 | 18.7300 | -1.369% | 49,145 | -5.019% | |
| 2026-08-05 | 19.0400 | 19.0750 | 18.9400 | 18.9900 | -0.210% | 107,336 | -6.319% | |
| 2026-08-04 | 18.7500 | 19.1100 | 18.6100 | 19.0300 | +1.493% | 165,942 | -6.516% | |
| 2026-08-03 | 18.6900 | 19.0200 | 18.6900 | 18.7500 | +0.861% | 196,801 | -5.120% | |
| 2026-07-31 | 18.3100 | 18.5900 | 18.0700 | 18.5900 | +1.033% | 145,283 | -4.303% | |
| 2026-07-30 | 18.5800 | 18.6500 | 18.3200 | 18.4000 | -1.182% | 60,501 | -3.315% | |
| 2026-07-29 | 18.7200 | 18.9899 | 18.5200 | 18.6200 | -0.852% | 79,632 | -4.458% | |
| 2026-07-28 | 18.2300 | 18.8300 | 18.1900 | 18.7800 | +3.017% | 184,613 | -5.272% | |
| 2026-07-27 | 17.9800 | 18.2750 | 17.5500 | 18.2300 | +1.278% | 156,154 | -2.414% | Div $0.070 |
| 2026-07-24 | 17.7100 | 18.2250 | 17.6600 | 18.0000 | +1.925% | 92,522 | -1.167% | |
| 2026-07-23 | 17.6000 | 17.7700 | 17.2750 | 17.6600 | -0.898% | 102,401 | +0.736% | |
| 2026-07-22 | 17.8100 | 18.1250 | 17.4600 | 17.8200 | +0.112% | 166,536 | -0.168% | |
| 2026-07-21 | 17.4400 | 17.8100 | 17.4400 | 17.8000 | +1.482% | 96,767 | -0.056% | |
| 2026-07-20 | 17.7700 | 17.9600 | 17.4950 | 17.5400 | -1.571% | 86,198 | +1.425% | |
| 2026-07-17 | 18.1400 | 18.3650 | 17.6300 | 17.8200 | -2.142% | 104,357 | -0.168% | |
| 2026-07-16 | 17.7300 | 18.3200 | 17.6650 | 18.2100 | +2.881% | 135,583 | -2.306% | |
| 2026-07-15 | 17.4500 | 17.9300 | 17.4200 | 17.7000 | +1.201% | 101,623 | +0.508% | |
| 2026-07-14 | 17.5200 | 17.7250 | 17.2700 | 17.4900 | -0.399% | 137,359 | +1.715% | |
| 2026-07-13 | 17.2600 | 17.5900 | 17.2500 | 17.5600 | +1.444% | 120,364 | +1.310% | |
| 2026-07-10 | 17.2200 | 17.8600 | 17.1200 | 17.3100 | -0.058% | 65,210 | +2.773% | |
| 2026-07-09 | 17.0200 | 17.3200 | 16.7500 | 17.3200 | +1.822% | 76,598 | +2.714% | |
| 2026-07-08 | 17.1700 | 17.4400 | 16.8210 | 17.0100 | -1.448% | 151,036 | +4.586% | |
| 2026-07-07 | 17.3900 | 17.6500 | 17.0800 | 17.2600 | -0.633% | 147,698 | +3.071% | |
| 2026-07-06 | 17.4300 | 17.6450 | 17.3000 | 17.3700 | -0.572% | 98,964 | +2.418% | |
| 2026-07-02 | 17.9100 | 17.9700 | 17.3900 | 17.4700 | -2.348% | 113,955 | +1.832% | |
| 2026-07-01 | 17.4400 | 17.9100 | 17.4400 | 17.8900 | +2.229% | 200,284 | -0.559% | |
| 2026-06-30 | 17.3400 | 17.5500 | 17.3400 | 17.5000 | +0.229% | 106,412 | +1.657% | |
| 2026-06-29 | 17.4800 | 17.5300 | 17.2800 | 17.4600 | -0.456% | 189,161 | +1.890% | |
| 2026-06-26 | 17.3200 | 17.6100 | 17.1000 | 17.5400 | +1.446% | 574,685 | +1.425% | |
| 2026-06-25 | 17.3500 | 17.7500 | 17.1850 | 17.2900 | -0.689% | 145,447 | +2.892% | |
| 2026-06-24 | 17.2500 | 17.5000 | 17.0000 | 17.4100 | +0.986% | 233,504 | +2.183% | |
| 2026-06-23 | 16.8800 | 17.2400 | 16.8700 | 17.2400 | +2.254% | 400,329 | +3.190% | |
| 2026-06-22 | 16.6100 | 16.8900 | 16.6100 | 16.8600 | +1.383% | 348,368 | +5.516% | |
| 2026-06-18 | 16.5500 | 16.7400 | 16.4200 | 16.6300 | +1.526% | 378,345 | +6.975% | |
| 2026-06-17 | 16.6200 | 16.7550 | 16.3100 | 16.3800 | -1.444% | 169,057 | +8.608% | |
| 2026-06-16 | 16.7000 | 16.7826 | 16.5600 | 16.6200 | +0.302% | 149,879 | +7.040% | |
| 2026-06-15 | 16.8600 | 16.9300 | 16.5400 | 16.5700 | -1.310% | 258,444 | +7.363% | |
| 2026-06-12 | 16.7400 | 16.8700 | 16.6900 | 16.7900 | +0.599% | 429,806 | +5.956% | |
| 2026-06-11 | 16.7100 | 16.7400 | 16.5000 | 16.6900 | +0.663% | 562,150 | +6.591% | |
| 2026-06-10 | 16.5200 | 16.7200 | 16.4500 | 16.5800 | +0.668% | 407,055 | +7.298% | |
| 2026-06-09 | 16.4200 | 16.7800 | 16.4000 | 16.4700 | +1.043% | 356,397 | +8.015% | |
| 2026-06-08 | 16.2900 | 16.4000 | 16.2000 | 16.3000 | +0.431% | 288,823 | +9.141% | |
| 2026-06-05 | 16.0800 | 16.3450 | 16.0100 | 16.2300 | +1.248% | 295,342 | +9.612% | |
| 2026-06-04 | 15.8400 | 16.1950 | 15.8400 | 16.0300 | +2.363% | 137,523 | +10.979% | |
| 2026-06-03 | 16.1600 | 16.1600 | 15.6500 | 15.6600 | -2.672% | 129,874 | +13.602% | |
| 2026-06-02 | 15.8800 | 16.2000 | 15.6600 | 16.0900 | +2.615% | 311,701 | +10.566% | |
| 2026-06-01 | 15.7100 | 15.7900 | 15.5300 | 15.6800 | -0.634% | 250,619 | +13.457% | |
| 2026-05-29 | 15.7700 | 15.8550 | 15.7200 | 15.7800 | +0.127% | 116,959 | +12.738% | |
| 2026-05-28 | 15.8000 | 15.8050 | 15.5900 | 15.7600 | -0.253% | 90,239 | +12.881% | |
| 2026-05-27 | 15.8800 | 15.9700 | 15.6300 | 15.8000 | -0.504% | 179,153 | +12.595% | |
| 2026-05-26 | 15.7700 | 15.8900 | 15.7200 | 15.8800 | +1.082% | 123,522 | +12.028% | |
| 2026-05-22 | 15.8200 | 15.8950 | 15.7000 | 15.7100 | -0.254% | 134,673 | +13.240% | |
| 2026-05-21 | 15.5500 | 15.7550 | 15.3450 | 15.7500 | +0.639% | 202,052 | +12.952% | |
| 2026-05-20 | 15.5400 | 15.7600 | 15.4000 | 15.6500 | +1.557% | 340,761 | +13.674% | |
| 2026-05-19 | 15.4100 | 15.5200 | 15.2500 | 15.4100 | -0.388% | 572,550 | +15.445% | |
| 2026-05-18 | 15.3100 | 15.6950 | 15.3100 | 15.4700 | +1.045% | 334,061 | +14.997% | |
| 2026-05-15 | 15.4800 | 15.5200 | 15.2700 | 15.3100 | -1.543% | 86,305 | +16.199% | |
| 2026-05-14 | 15.4200 | 15.6000 | 15.4200 | 15.5500 | +1.171% | 135,830 | +14.405% | |
| 2026-05-13 | 15.5500 | 15.5500 | 15.3300 | 15.3700 | -0.775% | 96,814 | +15.745% | |
| 2026-05-12 | 15.5300 | 15.6150 | 15.3500 | 15.4900 | -0.641% | 125,683 | +14.848% | |
| 2026-05-11 | 15.7600 | 16.1200 | 15.5100 | 15.5900 | -1.079% | 144,076 | +14.112% | |
| 2026-05-08 | 15.9300 | 15.9300 | 15.6750 | 15.7600 | -0.316% | 107,046 | +12.881% | |
| 2026-05-07 | 15.8800 | 16.0100 | 15.7300 | 15.8100 | -0.315% | 333,956 | +12.524% | |
| 2026-05-06 | 15.8800 | 16.0100 | 15.7500 | 15.8600 | +0.698% | 258,911 | +12.169% | |
| 2026-05-05 | 15.8100 | 15.8400 | 15.6800 | 15.7500 | +0.446% | 365,103 | +12.952% | |
| 2026-05-04 | 15.8000 | 15.8900 | 15.6000 | 15.6800 | -0.634% | 196,586 | +13.457% | |
| 2026-05-01 | 15.6800 | 15.8600 | 15.4200 | 15.7800 | +0.766% | 208,167 | +12.738% | |
| 2026-04-30 | 15.5200 | 15.8000 | 15.4400 | 15.6600 | +0.578% | 116,204 | +13.602% | |
| 2026-04-29 | 15.7100 | 15.9750 | 15.4100 | 15.5700 | -1.268% | 183,462 | +14.258% | |
| 2026-04-28 | 15.7800 | 16.1950 | 15.7200 | 15.7700 | +0.191% | 252,008 | +12.809% | |
| 2026-04-27 | 15.7500 | 15.9800 | 15.6000 | 15.7400 | +0.319% | 280,835 | +13.024% | Div $0.070 |
| 2026-04-24 | 15.6100 | 15.9100 | 15.3100 | 15.6900 | +0.064% | 102,916 | +13.384% | |
| 2026-04-23 | 15.7200 | 18.4100 | 15.5600 | 15.6800 | -0.318% | 126,654 | +13.457% | |
| 2026-04-22 | 15.7100 | 16.2400 | 15.6000 | 15.7300 | +1.878% | 182,679 | +13.096% | |
| 2026-04-21 | 15.6000 | 15.6900 | 15.2900 | 15.4400 | -1.089% | 98,577 | +15.220% | |
| 2026-04-20 | 15.5100 | 15.7700 | 15.5100 | 15.6100 | +0.386% | 175,433 | +13.965% | |
| 2026-04-17 | 15.5300 | 15.8900 | 15.5000 | 15.5500 | +1.369% | 186,217 | +14.405% | |
| 2026-04-16 | 15.3500 | 15.8700 | 15.2000 | 15.3400 | -0.454% | 129,192 | +15.971% | |
| 2026-04-15 | 15.4100 | 15.6950 | 15.3300 | 15.4100 | -0.452% | 98,153 | +15.445% | |
| 2026-04-14 | 15.5200 | 15.8900 | 15.2600 | 15.4800 | 0.000% | 193,494 | +14.922% | |
| 2026-04-13 | 15.4400 | 15.5350 | 15.3800 | 15.4800 | 0.000% | 123,819 | +14.922% | |
| 2026-04-10 | 15.6800 | 15.7800 | 15.4400 | 15.4800 | -0.769% | 134,426 | +14.922% | |
| 2026-04-09 | 15.4600 | 15.7100 | 15.3500 | 15.6000 | +0.645% | 202,564 | +14.038% | |
| 2026-04-08 | 15.7200 | 15.8800 | 15.4600 | 15.5000 | +1.573% | 112,315 | +14.774% | |
| 2026-04-07 | 15.2050 | 15.3700 | 15.1000 | 15.2600 | -0.065% | 152,385 | +16.579% | |
| 2026-04-06 | 15.1900 | 15.3400 | 15.0601 | 15.2700 | +0.394% | 133,032 | +16.503% | |
| 2026-04-02 | 15.0100 | 15.2500 | 14.9200 | 15.2100 | +0.066% | 65,412 | +16.963% | |
| 2026-04-01 | 15.1900 | 15.3400 | 15.1600 | 15.2000 | +0.066% | 58,898 | +17.039% | |
| 2026-03-31 | 15.0800 | 15.5400 | 14.9500 | 15.1900 | +1.199% | 52,749 | +17.117% | |
| 2026-03-30 | 15.0800 | 15.1200 | 14.9400 | 15.0100 | +0.536% | 66,341 | +18.521% | |
| 2026-03-27 | 15.0500 | 15.0500 | 14.8900 | 14.9300 | -0.467% | 30,986 | +19.156% | |
| 2026-03-26 | 15.0500 | 15.1900 | 14.9600 | 15.0000 | -1.251% | 54,597 | +18.600% | |
| 2026-03-25 | 15.1800 | 15.2300 | 15.0000 | 15.1900 | +0.596% | 41,604 | +17.117% | |
| 2026-03-24 | 15.0000 | 15.1800 | 15.0000 | 15.1000 | +0.199% | 50,759 | +17.815% | |
| 2026-03-23 | 14.9900 | 15.1550 | 14.8000 | 15.0700 | +2.867% | 143,919 | +18.049% | |
| 2026-03-20 | 14.7200 | 14.7200 | 14.5150 | 14.6500 | +0.342% | 108,149 | +21.433% | |
| 2026-03-19 | 14.4586 | 14.9300 | 14.4200 | 14.6000 | +0.898% | 55,304 | +21.849% | |
| 2026-03-18 | 14.6700 | 14.8700 | 14.4350 | 14.4700 | -2.031% | 57,404 | +22.944% | |
| 2026-03-17 | 14.9400 | 15.2500 | 14.7100 | 14.7700 | -0.606% | 73,443 | +20.447% | |
| 2026-03-16 | 14.7600 | 15.0200 | 14.7600 | 14.8600 | +1.364% | 52,608 | +19.717% | |
| 2026-03-13 | 14.7200 | 14.9000 | 14.5500 | 14.6600 | +0.274% | 46,820 | +21.351% | |
| 2026-03-12 | 14.5500 | 14.6900 | 14.3100 | 14.6200 | -0.544% | 53,547 | +21.683% | |
| 2026-03-11 | 14.9100 | 15.0200 | 14.6000 | 14.7000 | -2.130% | 47,814 | +21.020% | |
| 2026-03-10 | 14.9100 | 15.3700 | 14.8600 | 15.0200 | +0.267% | 54,523 | +18.442% | |
| 2026-03-09 | 14.7600 | 15.0900 | 14.4600 | 14.9800 | +0.067% | 55,909 | +18.758% | |
| 2026-03-06 | 14.8000 | 15.0700 | 14.6000 | 14.9700 | -0.861% | 61,137 | +18.838% | |
| 2026-03-05 | 15.2500 | 15.4200 | 15.0300 | 15.1000 | -2.012% | 50,469 | +17.815% | |
| 2026-03-04 | 15.4400 | 15.5250 | 15.3400 | 15.4100 | +0.587% | 54,257 | +15.445% | |
| 2026-03-03 | 15.2100 | 15.4200 | 15.1000 | 15.3200 | -0.777% | 49,002 | +16.123% | |
| 2026-03-02 | 15.2700 | 15.6300 | 15.2500 | 15.4400 | 0.000% | 65,873 | +15.220% | |
| 2026-02-27 | 15.5300 | 15.8000 | 15.2500 | 15.4400 | -2.030% | 63,285 | +15.220% | |
| 2026-02-26 | 15.7800 | 15.9400 | 15.5700 | 15.7600 | +0.318% | 77,711 | +12.881% | |
| 2026-02-25 | 15.5100 | 15.9500 | 15.3800 | 15.7100 | +2.212% | 60,639 | +13.240% | |
| 2026-02-24 | 15.5400 | 15.6900 | 15.3400 | 15.3700 | -1.158% | 54,452 | +15.745% | |
| 2026-02-23 | 15.9200 | 17.9400 | 15.4200 | 15.5500 | -1.955% | 45,836 | +14.405% | |
| 2026-02-20 | 15.7900 | 15.9300 | 15.7000 | 15.8600 | +0.698% | 50,592 | +12.169% | |
| 2026-02-19 | 15.8600 | 15.9200 | 15.7000 | 15.7500 | -1.006% | 29,312 | +12.952% | |
| 2026-02-18 | 16.2200 | 16.3500 | 15.8600 | 15.9100 | -1.729% | 53,605 | +11.816% | |
| 2026-02-17 | 15.8100 | 16.2350 | 15.8100 | 16.1900 | +2.728% | 94,474 | +9.883% | |
| 2026-02-13 | 15.7300 | 15.9150 | 15.6000 | 15.7600 | +0.961% | 89,697 | +12.881% | |
| 2026-02-12 | 15.8000 | 15.9600 | 15.4000 | 15.6100 | -0.256% | 52,879 | +13.965% | |
| 2026-02-11 | 15.9100 | 15.9950 | 15.6100 | 15.6500 | -0.887% | 44,172 | +13.674% | |
| 2026-02-10 | 15.9800 | 16.0200 | 15.7900 | 15.7900 | -1.003% | 35,784 | +12.666% | |
| 2026-02-09 | 15.9800 | 16.2300 | 15.7280 | 15.9500 | -0.250% | 70,327 | +11.536% | |
| 2026-02-06 | 15.9200 | 16.3400 | 15.8000 | 15.9900 | +1.718% | 81,522 | +11.257% | |
| 2026-02-05 | 15.8900 | 15.8900 | 15.6070 | 15.7200 | -0.254% | 62,012 | +13.168% | |
| 2026-02-04 | 15.7500 | 15.9700 | 15.6200 | 15.7600 | +1.026% | 45,082 | +12.881% | |
| 2026-02-03 | 15.5500 | 15.8800 | 15.4700 | 15.6000 | +0.580% | 40,643 | +14.038% | |
| 2026-02-02 | 15.2000 | 15.6400 | 15.1000 | 15.5100 | +2.444% | 84,493 | +14.700% | |
| 2026-01-30 | 15.1200 | 15.2000 | 15.0000 | 15.1400 | -0.132% | 44,722 | +17.503% | |
| 2026-01-29 | 14.9300 | 15.2000 | 14.8400 | 15.1600 | +2.156% | 29,821 | +17.348% | |
| 2026-01-28 | 14.9200 | 15.1700 | 14.7050 | 14.8400 | -0.536% | 25,233 | +19.879% | |
| 2026-01-27 | 15.1100 | 15.1400 | 14.8001 | 14.9200 | -0.600% | 24,558 | +19.236% | |
| 2026-01-26 | 14.9300 | 15.3000 | 14.8000 | 15.0100 | +0.738% | 17,815 | +18.521% | Div $0.060 |
| 2026-01-23 | 15.0900 | 15.4000 | 14.8500 | 14.9000 | -2.805% | 37,176 | +19.396% | |
| 2026-01-22 | 15.1000 | 15.3500 | 15.0500 | 15.3300 | +1.523% | 55,667 | +16.047% | |
| 2026-01-21 | 14.2000 | 15.3200 | 14.2000 | 15.1000 | +7.016% | 53,965 | +17.815% | |
| 2026-01-20 | 14.2100 | 14.3673 | 14.1100 | 14.1100 | -1.398% | 21,478 | +26.081% | |
| 2026-01-16 | 14.3000 | 14.5000 | 14.2700 | 14.3100 | -0.140% | 31,535 | +24.319% | |
| 2026-01-15 | 14.0500 | 14.4600 | 14.0500 | 14.3300 | +1.776% | 23,163 | +24.145% | |
| 2026-01-14 | 14.0400 | 14.0900 | 13.9700 | 14.0800 | +0.214% | 19,369 | +26.349% | |
| 2026-01-13 | 13.9500 | 14.1300 | 13.9100 | 14.0500 | +0.573% | 22,789 | +26.619% | |
| 2026-01-12 | 13.9500 | 14.3100 | 13.8700 | 13.9700 | -0.711% | 61,852 | +27.344% | |
| 2026-01-09 | 14.0700 | 14.2200 | 13.9400 | 14.0700 | +0.644% | 23,901 | +26.439% | |
| 2026-01-08 | 13.6000 | 14.1200 | 13.6000 | 13.9800 | +2.568% | 35,330 | +27.253% | |
| 2026-01-07 | 13.5300 | 14.0000 | 13.3750 | 13.6300 | +0.294% | 29,720 | +30.521% | |
| 2026-01-06 | 13.8000 | 13.8500 | 13.5700 | 13.5900 | -1.735% | 33,961 | +30.905% | |
| 2026-01-05 | 13.9500 | 14.2400 | 13.8200 | 13.8300 | -0.931% | 68,933 | +28.633% | |
| 2026-01-02 | 13.9700 | 14.1250 | 13.7500 | 13.9600 | +0.359% | 23,986 | +27.436% | |
| 2025-12-31 | 13.9800 | 14.0000 | 13.8500 | 13.9100 | +0.216% | 20,318 | +27.894% | |
| 2025-12-30 | 13.9000 | 14.1700 | 13.8800 | 13.8800 | -0.430% | 62,935 | +28.170% | |
| 2025-12-29 | 13.9400 | 14.0500 | 13.9000 | 13.9400 | +0.288% | 15,773 | +27.618% | |
| 2025-12-26 | 13.8200 | 14.0200 | 13.8200 | 13.9000 | +1.017% | 10,514 | +27.986% | |
| 2025-12-24 | 13.7200 | 13.9200 | 13.6900 | 13.7600 | +0.146% | 11,903 | +29.288% | |
| 2025-12-23 | 13.7800 | 13.8800 | 13.6500 | 13.7400 | -0.794% | 20,846 | +29.476% | |
| 2025-12-22 | 13.9000 | 14.0100 | 13.7300 | 13.8500 | -0.574% | 22,070 | +28.448% | |
| 2025-12-19 | 13.9900 | 14.0900 | 13.7700 | 13.9300 | -0.500% | 51,157 | +27.710% | |
| 2025-12-18 | 14.1400 | 14.2000 | 13.8900 | 14.0000 | 0.000% | 61,934 | +27.071% | |
| 2025-12-17 | 14.0400 | 14.3500 | 13.9100 | 14.0000 | 0.000% | 43,654 | +27.071% | |
| 2025-12-16 | 14.0800 | 14.2400 | 13.9700 | 14.0000 | 0.000% | 54,850 | +27.071% | |
| 2025-12-15 | 13.7200 | 14.2096 | 13.7200 | 14.0000 | +2.190% | 48,456 | +27.071% | |
| 2025-12-12 | 13.4700 | 13.8950 | 13.3500 | 13.7000 | +2.622% | 77,785 | +29.854% | |
| 2025-12-11 | 13.1600 | 13.5200 | 13.1600 | 13.3500 | +1.908% | 112,737 | +33.258% | |
| 2025-12-10 | 13.0000 | 13.3800 | 13.0000 | 13.1000 | +0.847% | 198,363 | +35.802% | |
| 2025-12-09 | 13.0900 | 13.3800 | 12.9700 | 12.9900 | +0.231% | 27,945 | +36.952% | |
| 2025-12-08 | 13.0700 | 13.0900 | 12.8150 | 12.9600 | +0.077% | 15,009 | +37.269% | |
| 2025-12-05 | 13.0100 | 13.2000 | 12.9500 | 12.9500 | -0.766% | 14,988 | +37.375% | |
| 2025-12-04 | 13.0500 | 13.1500 | 12.9500 | 13.0500 | +0.385% | 24,028 | +36.322% | |
| 2025-12-03 | 12.7700 | 13.0250 | 12.7225 | 13.0000 | +2.686% | 26,691 | +36.846% | |
| 2025-12-02 | 12.7900 | 12.8700 | 12.6500 | 12.6600 | 0.000% | 11,828 | +40.521% | |
| 2025-12-01 | 12.7200 | 13.0050 | 12.6500 | 12.6600 | -0.393% | 26,982 | +40.521% | |
| 2025-11-28 | 12.8000 | 12.8000 | 12.5700 | 12.7100 | -0.392% | 11,715 | +39.969% | |
| 2025-11-26 | 12.6800 | 12.8400 | 12.5800 | 12.7600 | +0.393% | 109,330 | +39.420% | |
| 2025-11-25 | 12.6300 | 12.9550 | 12.6300 | 12.7100 | +1.761% | 19,675 | +39.969% | |
| 2025-11-24 | 13.1900 | 13.1900 | 12.4350 | 12.4900 | -0.636% | 14,166 | +42.434% | |
| 2025-11-21 | 12.2500 | 12.6600 | 12.2500 | 12.5700 | +2.948% | 36,323 | +41.527% | |
| 2025-11-20 | 12.3100 | 12.4400 | 12.1700 | 12.2100 | +0.411% | 16,303 | +45.700% | |
| 2025-11-19 | 12.2400 | 12.3900 | 12.1500 | 12.1600 | -0.654% | 20,466 | +46.299% | |
| 2025-11-18 | 12.5850 | 12.5850 | 12.1500 | 12.2400 | +0.369% | 19,219 | +45.343% | |
| 2025-11-17 | 12.7350 | 12.7350 | 12.1300 | 12.1950 | -3.060% | 26,471 | +45.879% | |
| 2025-11-14 | 12.6000 | 12.7000 | 12.5000 | 12.5800 | +0.159% | 113,505 | +41.415% | |
| 2025-11-13 | 12.7200 | 12.7200 | 12.5000 | 12.5600 | -0.080% | 13,587 | +41.640% | |
| 2025-11-12 | 12.4800 | 12.7600 | 12.4200 | 12.5700 | +1.535% | 15,849 | +41.527% | |
| 2025-11-11 | 12.3800 | 12.4200 | 12.2900 | 12.3800 | -0.322% | 11,023 | +43.700% | |
| 2025-11-10 | 12.3600 | 12.4500 | 12.3000 | 12.4200 | +0.976% | 9,314 | +43.237% | |
| 2025-11-07 | 12.2700 | 12.4900 | 12.1800 | 12.3000 | +0.408% | 11,889 | +44.634% | |
| 2025-11-06 | 12.2100 | 12.3400 | 12.1300 | 12.2500 | -0.649% | 10,751 | +45.224% | |
| 2025-11-05 | 12.1600 | 12.3900 | 12.0600 | 12.3300 | +2.154% | 15,153 | +44.282% | |
| 2025-11-04 | 12.2250 | 12.2250 | 11.9300 | 12.0700 | -0.330% | 12,390 | +47.390% | |
| 2025-11-03 | 12.1600 | 12.3700 | 12.1002 | 12.1100 | -0.900% | 11,692 | +46.903% | |
| 2025-10-31 | 12.3000 | 12.5600 | 12.0100 | 12.2200 | -1.053% | 13,210 | +45.581% | |
| 2025-10-30 | 11.9300 | 12.5500 | 11.9000 | 12.3500 | +3.088% | 24,468 | +44.049% | |
| 2025-10-29 | 12.5000 | 12.6150 | 11.8300 | 11.9800 | -4.160% | 48,910 | +48.497% | |
| 2025-10-28 | 12.5000 | 12.9440 | 12.4008 | 12.5000 | -0.160% | 16,833 | +42.320% | |
| 2025-10-27 | 12.9000 | 13.0650 | 12.5200 | 12.5200 | -2.492% | 15,786 | +42.093% | Div $0.060 |
| 2025-10-24 | 12.7800 | 13.0000 | 12.4765 | 12.8400 | +4.731% | 21,144 | +38.551% | |
| 2025-10-23 | 12.5100 | 12.5100 | 12.2500 | 12.2600 | -2.466% | 12,982 | +45.106% | |
| 2025-10-22 | 12.3600 | 12.7700 | 12.1200 | 12.5700 | +2.696% | 33,534 | +41.527% | |
| 2025-10-21 | 12.2436 | 12.2436 | 12.0100 | 12.2400 | +1.157% | 13,570 | +45.343% | |
| 2025-10-20 | 12.1000 | 12.1500 | 12.0000 | 12.1000 | +0.415% | 22,999 | +47.025% | |
| 2025-10-17 | 12.1100 | 12.4200 | 11.9700 | 12.0500 | -0.495% | 23,811 | +47.635% | |
| 2025-10-16 | 12.6300 | 12.6300 | 12.0650 | 12.1100 | -4.945% | 18,421 | +46.903% | |
| 2025-10-15 | 12.9500 | 12.9500 | 12.6100 | 12.7400 | -1.469% | 16,470 | +39.639% | |
| 2025-10-14 | 11.9300 | 13.0500 | 11.9300 | 12.9300 | +7.036% | 31,567 | +37.587% | |
| 2025-10-13 | 12.2600 | 12.3000 | 11.9300 | 12.0800 | -0.248% | 44,062 | +47.268% | |
| 2025-10-10 | 12.4300 | 12.5800 | 12.0900 | 12.1100 | -2.887% | 39,981 | +46.903% | |
| 2025-10-09 | 12.5000 | 12.6100 | 12.4101 | 12.4700 | -0.637% | 15,531 | +42.662% | |
| 2025-10-08 | 12.4600 | 12.7200 | 12.4500 | 12.5500 | +0.561% | 20,020 | +41.753% | |
| 2025-10-07 | 12.6500 | 12.9300 | 12.4200 | 12.4800 | -1.577% | 21,390 | +42.548% | |
| 2025-10-06 | 12.6500 | 12.9400 | 12.5100 | 12.6800 | 0.000% | 30,452 | +40.300% | |
| 2025-10-03 | 12.8000 | 12.9250 | 12.6200 | 12.6800 | +0.396% | 27,904 | +40.300% | |
| 2025-10-02 | 12.8100 | 13.1350 | 12.5000 | 12.6300 | -1.559% | 22,835 | +40.855% | |
| 2025-10-01 | 12.9200 | 12.9800 | 12.8000 | 12.8300 | -1.079% | 16,173 | +38.659% | |
| 2025-09-30 | 12.9100 | 13.3000 | 12.8200 | 12.9700 | -0.077% | 29,763 | +37.163% | |
| 2025-09-29 | 13.2000 | 13.2600 | 12.9300 | 12.9800 | -1.741% | 25,709 | +37.057% | |
| 2025-09-26 | 13.3300 | 13.5405 | 13.1500 | 13.2100 | -0.677% | 18,795 | +34.671% | |
| 2025-09-25 | 13.2100 | 13.4050 | 13.2000 | 13.3000 | 0.000% | 19,439 | +33.759% | |
| 2025-09-24 | 13.4500 | 13.5850 | 13.2600 | 13.3000 | -0.449% | 12,772 | +33.759% | |
| 2025-09-23 | 13.4900 | 13.6950 | 13.3500 | 13.3600 | -0.447% | 22,998 | +33.159% | |
| 2025-09-22 | 13.3400 | 13.5000 | 13.3200 | 13.4200 | +0.224% | 20,764 | +32.563% | |
| 2025-09-19 | 13.8000 | 13.8000 | 13.2450 | 13.3900 | -3.461% | 115,871 | +32.860% | |
| 2025-09-18 | 13.4400 | 13.8800 | 13.4400 | 13.8700 | +4.286% | 35,882 | +28.262% | |
| 2025-09-17 | 13.4000 | 13.7600 | 13.3000 | 13.3000 | -1.115% | 38,529 | +33.759% | |
| 2025-09-16 | 13.4500 | 13.4500 | 13.1950 | 13.4500 | +0.373% | 15,335 | +32.268% | |
| 2025-09-15 | 13.4200 | 13.4200 | 13.2400 | 13.4000 | +0.676% | 9,669 | +32.761% | |
| 2025-09-12 | 13.4100 | 13.6000 | 13.3000 | 13.3100 | -1.334% | 21,296 | +33.659% | |
| 2025-09-11 | 13.2900 | 13.5000 | 13.1400 | 13.4900 | +1.581% | 19,892 | +31.875% | |
| 2025-09-10 | 13.3700 | 13.3800 | 13.2500 | 13.2800 | -0.075% | 19,122 | +33.961% | |
| 2025-09-09 | 13.2800 | 13.5500 | 13.2100 | 13.2900 | -0.225% | 29,741 | +33.860% | |
| 2025-09-08 | 13.3800 | 13.5710 | 13.0581 | 13.3200 | -0.374% | 41,917 | +33.559% | |
| 2025-09-05 | 13.4500 | 13.7200 | 13.3100 | 13.3700 | -1.183% | 14,625 | +33.059% | |
| 2025-09-04 | 13.5500 | 13.7000 | 13.4000 | 13.5300 | +0.445% | 28,589 | +31.486% | |
| 2025-09-03 | 13.5100 | 13.5800 | 13.3511 | 13.4700 | -0.296% | 29,356 | +32.071% | |
| 2025-09-02 | 13.5100 | 13.6600 | 13.5000 | 13.5100 | -0.405% | 26,814 | +31.680% | |
| 2025-08-29 | 13.5900 | 13.7250 | 13.5115 | 13.5650 | +0.111% | 29,030 | +31.146% | |
| 2025-08-28 | 13.6400 | 13.6500 | 13.4600 | 13.5500 | -0.660% | 21,053 | +31.292% | |
| 2025-08-27 | 13.6600 | 13.7180 | 13.5000 | 13.6400 | +0.368% | 261,785 | +30.425% | |
| 2025-08-26 | 13.2500 | 13.7400 | 13.1650 | 13.5900 | +2.104% | 37,868 | +30.905% | |
| 2025-08-25 | 13.5200 | 13.6000 | 13.1500 | 13.3100 | -2.204% | 48,440 | +33.659% | |
| 2025-08-22 | 13.0900 | 13.6550 | 13.0400 | 13.6100 | +5.259% | 52,521 | +30.713% | |
| 2025-08-21 | 13.0000 | 13.0900 | 12.9100 | 12.9300 | -0.957% | 10,746 | +37.587% | |
| 2025-08-20 | 13.0800 | 13.0800 | 12.9500 | 13.0550 | +0.230% | 15,767 | +36.270% | |
| 2025-08-19 | 12.9800 | 13.1500 | 12.9000 | 13.0250 | +1.441% | 22,174 | +36.583% | |
| 2025-08-18 | 12.8100 | 13.2108 | 12.7000 | 12.8400 | +0.078% | 25,399 | +38.551% | |
| 2025-08-15 | 13.1700 | 13.2400 | 12.7400 | 12.8300 | -2.210% | 49,840 | +38.659% | |
| 2025-08-14 | 13.0100 | 13.3904 | 12.8950 | 13.1200 | -0.304% | 18,970 | +35.595% | |
| 2025-08-13 | 13.1500 | 13.2700 | 12.9204 | 13.1600 | +1.075% | 30,284 | +35.182% | |
| 2025-08-12 | 12.5000 | 13.0800 | 12.5000 | 13.0200 | +4.831% | 36,623 | +36.636% | |
| 2025-08-11 | 12.2700 | 12.4700 | 12.2500 | 12.4200 | +1.140% | 28,422 | +43.237% | |
| 2025-08-08 | 12.3900 | 12.5000 | 12.2800 | 12.2800 | -0.647% | 23,002 | +44.870% | |
| 2025-08-07 | 12.5100 | 12.6273 | 12.2700 | 12.3600 | -0.723% | 19,702 | +43.932% | |
| 2025-08-06 | 12.4400 | 12.6300 | 12.4000 | 12.4500 | -0.240% | 19,001 | +42.892% | |
| 2025-08-05 | 12.6000 | 12.6900 | 12.2700 | 12.4800 | -0.319% | 29,941 | +42.548% | |
| 2025-08-04 | 12.5300 | 12.7850 | 12.4250 | 12.5200 | +0.240% | 35,290 | +42.093% | |
| 2025-08-01 | 12.6800 | 12.6900 | 12.3550 | 12.4900 | -2.498% | 48,978 | +42.434% | |
| 2025-07-31 | 12.8300 | 13.0005 | 12.6600 | 12.8100 | -0.389% | 41,232 | +38.876% | |
| 2025-07-30 | 13.0900 | 13.2200 | 12.7050 | 12.8600 | -1.077% | 43,214 | +38.336% | |
| 2025-07-29 | 13.2500 | 13.2548 | 13.0000 | 13.0000 | -1.141% | 25,209 | +36.846% | |
| 2025-07-28 | 13.3400 | 13.3856 | 12.9007 | 13.1500 | -0.979% | 60,381 | +35.285% | Div $0.060 |
| 2025-07-25 | 13.1700 | 13.5100 | 13.0301 | 13.2800 | +0.226% | 30,076 | +33.961% | |
| 2025-07-24 | 13.5600 | 13.7300 | 13.2300 | 13.2500 | -3.496% | 39,794 | +34.264% | |
| 2025-07-23 | 13.9900 | 13.9900 | 13.6000 | 13.7300 | +0.402% | 44,833 | +29.570% | |
| 2025-07-22 | 13.3300 | 13.9600 | 13.2000 | 13.6750 | +3.285% | 51,112 | +30.091% | |
| 2025-07-21 | 13.2000 | 13.4800 | 13.1510 | 13.2400 | +0.227% | 40,089 | +34.366% | |
| 2025-07-18 | 13.5200 | 13.5200 | 13.0219 | 13.2100 | -0.900% | 56,050 | +34.671% | |
| 2025-07-17 | 13.4300 | 13.5799 | 13.2600 | 13.3300 | -0.150% | 35,507 | +33.458% | |
| 2025-07-16 | 13.1700 | 13.4050 | 12.8500 | 13.3500 | +1.831% | 42,210 | +33.258% | |
| 2025-07-15 | 13.5850 | 13.6600 | 13.1100 | 13.1100 | -2.889% | 37,395 | +35.698% | |
| 2025-07-14 | 13.3300 | 13.6499 | 13.2000 | 13.5000 | +2.273% | 83,592 | +31.778% | |
| 2025-07-11 | 13.0100 | 13.6400 | 13.0000 | 13.2000 | +1.460% | 78,490 | +34.773% | |
| 2025-07-10 | 13.2700 | 13.4400 | 12.8800 | 13.0100 | -2.033% | 27,879 | +36.741% | |
| 2025-07-09 | 13.5000 | 13.6200 | 13.2100 | 13.2800 | -1.043% | 37,821 | +33.961% | |
| 2025-07-08 | 12.9000 | 13.4900 | 12.9000 | 13.4200 | +4.680% | 38,799 | +32.563% | |
| 2025-07-07 | 12.5700 | 12.8750 | 12.4800 | 12.8200 | +1.024% | 46,024 | +38.768% | |
| 2025-07-03 | 12.5000 | 12.7700 | 12.4600 | 12.6900 | +3.129% | 43,396 | +40.189% | |
| 2025-07-02 | 12.0300 | 12.4700 | 12.0300 | 12.3050 | +3.403% | 89,180 | +44.575% | |
| 2025-07-01 | 11.7300 | 12.2800 | 11.7300 | 11.9000 | +0.847% | 154,159 | +49.496% | |
| 2025-06-30 | 11.9800 | 11.9800 | 11.7400 | 11.8000 | +0.426% | 53,952 | +50.763% | |
| 2025-06-27 | 11.8900 | 12.0700 | 11.7300 | 11.7500 | -0.592% | 291,451 | +51.404% | |
| 2025-06-26 | 11.8000 | 11.9000 | 11.7600 | 11.8200 | +0.085% | 36,729 | +50.508% | |
| 2025-06-25 | 11.7500 | 11.8800 | 11.6850 | 11.8100 | +0.340% | 18,722 | +50.635% | |
| 2025-06-24 | 11.8400 | 12.0300 | 11.7100 | 11.7700 | +0.341% | 45,753 | +51.147% | |
| 2025-06-23 | 11.3600 | 11.7300 | 11.2700 | 11.7300 | +3.439% | 18,621 | +51.662% | |
| 2025-06-20 | 11.6600 | 11.6600 | 11.1600 | 11.3400 | -1.818% | 100,985 | +56.878% | |
| 2025-06-18 | 11.3900 | 11.6400 | 11.3750 | 11.5500 | +2.303% | 27,820 | +54.026% | |
| 2025-06-17 | 11.3000 | 11.5000 | 11.1300 | 11.2900 | -0.529% | 43,193 | +57.573% | |
| 2025-06-16 | 11.5700 | 11.5700 | 11.2200 | 11.3500 | -0.351% | 20,503 | +56.740% | |
| 2025-06-13 | 11.2800 | 11.5000 | 11.1350 | 11.3900 | -0.350% | 30,856 | +56.190% | |
| 2025-06-12 | 11.3600 | 11.6000 | 11.3600 | 11.4300 | -0.262% | 16,224 | +55.643% | |
| 2025-06-11 | 11.7700 | 11.7700 | 11.4200 | 11.4600 | -1.207% | 29,215 | +55.236% | |
| 2025-06-10 | 11.5000 | 11.9400 | 11.4775 | 11.6000 | +1.399% | 44,003 | +53.362% | |
| 2025-06-09 | 11.4900 | 11.5050 | 11.1700 | 11.4400 | +0.263% | 35,373 | +55.507% | |
| 2025-06-06 | 11.3900 | 11.4900 | 11.3000 | 11.4100 | +0.973% | 15,436 | +55.916% | |
| 2025-06-05 | 11.4050 | 11.4050 | 11.2500 | 11.3000 | -0.703% | 32,756 | +57.434% | |
| 2025-06-04 | 11.5900 | 11.5900 | 11.3150 | 11.3800 | -1.215% | 17,351 | +56.327% | |
| 2025-06-03 | 11.4700 | 11.6350 | 11.4200 | 11.5200 | +0.964% | 10,733 | +54.427% | |
| 2025-06-02 | 11.6000 | 11.7100 | 11.4100 | 11.4100 | -2.144% | 14,997 | +55.916% | |
| 2025-05-30 | 11.6800 | 11.8900 | 11.5200 | 11.6600 | -0.257% | 20,091 | +52.573% | |
| 2025-05-29 | 11.6400 | 11.6900 | 11.2400 | 11.6900 | +0.863% | 12,244 | +52.181% | |
| 2025-05-28 | 11.7300 | 11.9500 | 11.5600 | 11.5900 | -1.780% | 16,840 | +53.494% | |
| 2025-05-27 | 11.3800 | 12.0000 | 11.3800 | 11.8000 | +3.237% | 38,757 | +50.763% | |
| 2025-05-23 | 11.2000 | 11.5050 | 11.2000 | 11.4300 | -0.262% | 122,351 | +55.643% | |
| 2025-05-22 | 11.5100 | 11.8850 | 11.4200 | 11.4600 | -1.462% | 28,920 | +55.236% | |
| 2025-05-21 | 11.6700 | 11.9299 | 11.5100 | 11.6300 | -1.857% | 21,230 | +52.966% | |
| 2025-05-20 | 11.8950 | 11.8950 | 11.7300 | 11.8500 | 0.000% | 17,221 | +50.127% | |
| 2025-05-19 | 11.7600 | 12.0000 | 11.7400 | 11.8500 | -0.546% | 14,054 | +50.127% | |
| 2025-05-16 | 11.9500 | 11.9900 | 11.7700 | 11.9150 | -0.293% | 28,459 | +49.308% | |
| 2025-05-15 | 11.7600 | 11.9700 | 11.7500 | 11.9500 | +1.357% | 12,256 | +48.870% | |
| 2025-05-14 | 11.8300 | 12.0900 | 11.7500 | 11.7900 | -0.841% | 21,813 | +50.891% | |
| 2025-05-13 | 12.4000 | 12.4000 | 11.6480 | 11.8900 | +0.507% | 39,951 | +49.622% | |
| 2025-05-12 | 11.8800 | 12.1900 | 11.7000 | 11.8300 | +1.983% | 31,309 | +50.380% | |
| 2025-05-09 | 11.7100 | 11.7200 | 11.5200 | 11.6000 | -1.528% | 23,427 | +53.362% | |
| 2025-05-08 | 11.6200 | 12.2100 | 11.4800 | 11.7800 | +1.991% | 66,206 | +51.019% | |
| 2025-05-07 | 11.7500 | 11.9600 | 11.4100 | 11.5500 | -1.282% | 37,338 | +54.026% | |
| 2025-05-06 | 11.4000 | 11.9100 | 11.4000 | 11.7000 | +1.828% | 143,739 | +52.051% | |
| 2025-05-05 | 11.5000 | 11.7850 | 11.4250 | 11.4900 | -0.948% | 16,258 | +54.830% | |
| 2025-05-02 | 11.6000 | 11.9900 | 11.4200 | 11.6000 | +1.576% | 32,735 | +53.362% | |
| 2025-05-01 | 11.2600 | 11.6550 | 11.2500 | 11.4200 | 0.000% | 40,624 | +55.779% | |
| 2025-04-30 | 11.2500 | 11.4950 | 11.2500 | 11.4200 | -0.436% | 49,673 | +55.779% | |
| 2025-04-29 | 11.2300 | 11.5000 | 11.0500 | 11.4700 | +2.046% | 31,891 | +55.100% | |
| 2025-04-28 | 10.9550 | 11.2500 | 10.8200 | 11.2400 | +2.930% | 488,822 | +58.274% | |
| 2025-04-25 | 10.8400 | 11.0700 | 10.8400 | 10.9200 | -0.727% | 123,490 | +62.912% | |
| 2025-04-24 | 10.9100 | 11.0350 | 10.8000 | 11.0000 | +0.917% | 18,496 | +61.727% | |
| 2025-04-23 | 10.9800 | 11.0300 | 10.7650 | 10.9000 | +4.008% | 62,553 | +63.211% | |
| 2025-04-22 | 9.9900 | 10.4800 | 9.9450 | 10.4800 | +5.010% | 50,819 | +69.752% | |
| 2025-04-21 | 9.8200 | 10.0700 | 9.7900 | 9.9800 | +0.100% | 15,698 | +78.257% | |
| 2025-04-17 | 9.7400 | 9.9900 | 9.7100 | 9.9700 | +2.256% | 46,506 | +78.435% | |
| 2025-04-16 | 10.0000 | 10.0000 | 9.6400 | 9.7500 | -1.216% | 20,765 | +82.462% | |
| 2025-04-15 | 9.8400 | 10.0500 | 9.8400 | 9.8700 | +0.101% | 37,981 | +80.243% | |
| 2025-04-14 | 10.0000 | 10.0000 | 9.8000 | 9.8600 | 0.000% | 32,588 | +80.426% |