PBAM
Private Bancorp of America, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:54:36 AM EDT
86.56USD-0.391%(-0.34)30,068
86.53Bid87.17Ask0.64SpreadPBAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 87.02 | 87.04 | 86.14 | 86.56 | -0.391% | 30,068 | 0.000% |
| 2026-10-02 | 86.43 | 87.25 | 86.43 | 86.90 | +1.412% | 121,700 | -0.391% |
| 2026-10-01 | 85.05 | 85.75 | 83.95 | 85.69 | +0.752% | 127,834 | +1.015% |
| 2026-09-30 | 85.25 | 86.36 | 84.95 | 85.05 | -0.117% | 50,766 | +1.775% |
| 2026-09-29 | 85.65 | 86.65 | 85.08 | 85.15 | -0.758% | 85,461 | +1.656% |
| 2026-09-28 | 86.54 | 87.00 | 85.50 | 85.80 | -0.522% | 81,380 | +0.886% |
| 2026-09-25 | 86.52 | 86.75 | 85.80 | 86.25 | +0.536% | 110,353 | +0.359% |
| 2026-09-24 | 87.56 | 89.05 | 85.72 | 85.79 | -1.673% | 126,473 | +0.898% |
| 2026-09-23 | 88.75 | 89.38 | 87.06 | 87.25 | -1.357% | 108,083 | -0.791% |
| 2026-09-22 | 88.83 | 89.49 | 87.80 | 88.45 | +0.102% | 217,275 | -2.137% |
| 2026-09-21 | 89.50 | 90.04 | 88.22 | 88.36 | -0.808% | 152,260 | -2.037% |
| 2026-09-18 | 90.64 | 91.10 | 88.89 | 89.08 | -1.526% | 447,659 | -2.829% |
| 2026-09-17 | 90.50 | 91.19 | 88.60 | 90.46 | -0.044% | 166,440 | -4.311% |
| 2026-09-16 | 90.00 | 91.25 | 89.95 | 90.50 | +0.847% | 254,842 | -4.354% |
| 2026-09-15 | 90.15 | 91.22 | 89.00 | 89.74 | -1.601% | 120,653 | -3.544% |
| 2026-09-14 | 90.85 | 91.85 | 90.85 | 91.20 | +0.385% | 201,047 | -5.088% |
| 2026-09-11 | 90.92 | 91.69 | 90.17 | 90.85 | -0.044% | 203,978 | -4.722% |
| 2026-09-10 | 90.25 | 92.09 | 90.06 | 90.89 | +0.364% | 276,466 | -4.764% |
| 2026-09-09 | 90.90 | 91.05 | 88.02 | 90.56 | -0.440% | 222,248 | -4.417% |
| 2026-09-08 | 90.10 | 91.43 | 90.00 | 90.96 | +0.954% | 387,421 | -4.837% |
| 2026-09-04 | 89.50 | 90.61 | 89.25 | 90.10 | +0.670% | 87,937 | -3.929% |
| 2026-09-03 | 89.45 | 89.81 | 88.95 | 89.50 | +0.460% | 81,127 | -3.285% |
| 2026-09-02 | 88.79 | 89.61 | 88.50 | 89.09 | +0.667% | 73,098 | -2.840% |
| 2026-09-01 | 88.70 | 89.02 | 88.25 | 88.50 | -0.225% | 45,987 | -2.192% |
| 2026-08-31 | 88.65 | 88.74 | 88.25 | 88.70 | 0.000% | 36,117 | -2.413% |
| 2026-08-28 | 88.40 | 88.93 | 88.30 | 88.70 | +0.453% | 44,314 | -2.413% |
| 2026-08-27 | 88.80 | 88.80 | 88.30 | 88.30 | -0.237% | 18,473 | -1.971% |
| 2026-08-26 | 88.79 | 88.79 | 88.34 | 88.51 | +0.057% | 19,763 | -2.203% |
| 2026-08-25 | 88.90 | 89.10 | 87.43 | 88.46 | -0.045% | 35,967 | -2.148% |
| 2026-08-24 | 87.90 | 88.90 | 87.60 | 88.50 | +0.901% | 28,728 | -2.192% |
| 2026-08-21 | 87.60 | 87.90 | 87.60 | 87.71 | +0.585% | 11,912 | -1.311% |
| 2026-08-20 | 87.70 | 87.70 | 86.94 | 87.20 | -0.080% | 26,072 | -0.734% |
| 2026-08-19 | 87.50 | 88.03 | 87.08 | 87.27 | -0.069% | 38,244 | -0.814% |
| 2026-08-18 | 87.40 | 87.50 | 87.25 | 87.33 | +0.368% | 35,298 | -0.882% |
| 2026-08-17 | 86.89 | 87.49 | 86.71 | 87.01 | +0.473% | 32,829 | -0.517% |
| 2026-08-14 | 86.40 | 86.70 | 86.40 | 86.60 | 0.000% | 14,582 | -0.046% |
| 2026-08-13 | 85.90 | 86.80 | 85.74 | 86.60 | +1.156% | 18,043 | -0.046% |
| 2026-08-12 | 85.75 | 85.81 | 85.45 | 85.61 | 0.000% | 16,162 | +1.110% |
| 2026-08-11 | 85.51 | 86.00 | 85.50 | 85.61 | +0.275% | 14,820 | +1.110% |
| 2026-08-10 | 86.00 | 86.10 | 85.38 | 85.38 | -0.507% | 13,566 | +1.388% |
| 2026-08-07 | 85.80 | 86.65 | 85.50 | 85.81 | +0.351% | 18,035 | +0.874% |
| 2026-08-06 | 86.06 | 87.00 | 85.51 | 85.51 | -0.292% | 29,872 | +1.228% |
| 2026-08-05 | 86.00 | 86.12 | 85.75 | 85.76 | +0.128% | 4,207 | +0.933% |
| 2026-08-04 | 86.99 | 86.99 | 85.10 | 85.65 | -0.058% | 19,870 | +1.062% |
| 2026-08-03 | 84.94 | 86.28 | 84.94 | 85.70 | +1.902% | 19,272 | +1.004% |
| 2026-07-31 | 84.00 | 85.00 | 83.50 | 84.10 | +0.719% | 36,104 | +2.925% |
| 2026-07-30 | 85.75 | 85.75 | 83.50 | 83.50 | +1.212% | 1,907 | +3.665% |
| 2026-07-29 | 81.30 | 83.26 | 81.30 | 82.50 | +1.538% | 3,903 | +4.921% |
| 2026-07-27 | 81.25 | 81.25 | 81.25 | 81.25 | +0.012% | 212 | +6.535% |
| 2026-07-24 | 80.60 | 81.24 | 80.60 | 81.24 | +0.919% | 511 | +6.548% |
| 2026-07-21 | 80.50 | 80.50 | 80.50 | 80.50 | +0.174% | 28,093 | +7.528% |
| 2026-07-20 | 80.00 | 81.50 | 80.00 | 80.36 | +1.082% | 11,829 | +7.715% |
| 2026-07-17 | 79.49 | 79.53 | 79.49 | 79.50 | -0.301% | 7,194 | +8.881% |
| 2026-07-16 | 80.05 | 81.39 | 79.25 | 79.74 | -0.325% | 9,469 | +8.553% |
| 2026-07-15 | 77.50 | 80.00 | 77.50 | 80.00 | +3.896% | 2,906 | +8.200% |
| 2026-07-14 | 73.89 | 78.80 | 73.87 | 77.00 | +4.407% | 17,037 | +12.416% |
| 2026-07-13 | 73.66 | 73.79 | 73.66 | 73.75 | -0.874% | 3,431 | +17.369% |
| 2026-07-10 | 73.99 | 74.40 | 73.05 | 74.40 | -0.040% | 8,151 | +16.344% |
| 2026-07-09 | 73.95 | 74.43 | 73.60 | 74.43 | +0.269% | 1,303 | +16.297% |
| 2026-07-08 | 74.06 | 74.23 | 73.95 | 74.23 | -0.008% | 4,854 | +16.611% |
| 2026-07-07 | 74.55 | 74.67 | 74.05 | 74.24 | -0.741% | 4,136 | +16.602% |
| 2026-07-06 | 74.55 | 74.79 | 74.55 | 74.79 | +0.322% | 2,319 | +15.737% |
| 2026-07-01 | 74.27 | 74.55 | 74.00 | 74.55 | +0.743% | 1,501 | +16.110% |
| 2026-06-30 | 73.95 | 74.00 | 73.95 | 74.00 | +0.068% | 300 | +16.973% |
| 2026-06-29 | 74.10 | 74.10 | 73.65 | 73.95 | -1.136% | 3,119 | +17.052% |
| 2026-06-26 | 75.64 | 75.95 | 74.80 | 74.80 | -1.514% | 12,551 | +15.722% |
| 2026-06-24 | 74.75 | 75.97 | 74.50 | 75.95 | +0.079% | 1,579 | +13.970% |
| 2026-06-23 | 75.00 | 75.89 | 74.75 | 75.89 | 0.000% | 1,017 | +14.060% |
| 2026-06-22 | 75.37 | 75.89 | 75.00 | 75.89 | +0.690% | 643 | +14.060% |
| 2026-06-18 | 75.37 | 75.37 | 75.37 | 75.37 | +0.493% | 162 | +14.847% |
| 2026-06-17 | 75.00 | 75.00 | 75.00 | 75.00 | +0.214% | 1,700 | +15.413% |
| 2026-06-16 | 74.75 | 74.84 | 74.75 | 74.84 | +0.161% | 4,452 | +15.660% |
| 2026-06-15 | 73.95 | 74.72 | 73.55 | 74.72 | -0.160% | 708 | +15.846% |
| 2026-06-12 | 74.50 | 74.84 | 74.50 | 74.84 | +1.135% | 1,170 | +15.660% |
| 2026-06-11 | 73.48 | 74.00 | 73.48 | 74.00 | +1.273% | 739 | +16.973% |
| 2026-06-10 | 72.11 | 73.07 | 72.11 | 73.07 | +0.523% | 2,172 | +18.462% |
| 2026-06-09 | 71.90 | 72.69 | 71.90 | 72.69 | +0.679% | 4,574 | +19.081% |
| 2026-06-08 | 72.00 | 72.20 | 72.00 | 72.20 | +0.347% | 981 | +19.889% |
| 2026-06-05 | 71.65 | 71.95 | 71.65 | 71.95 | 0.000% | 296 | +20.306% |
| 2026-06-04 | 71.75 | 72.20 | 71.65 | 71.95 | -0.208% | 3,410 | +20.306% |
| 2026-06-03 | 72.70 | 72.70 | 71.92 | 72.10 | -0.757% | 8,937 | +20.055% |
| 2026-06-02 | 72.50 | 72.70 | 72.50 | 72.65 | +0.207% | 6,011 | +19.147% |
| 2026-06-01 | 72.55 | 72.60 | 72.50 | 72.50 | -0.412% | 1,172 | +19.393% |
| 2026-05-29 | 72.85 | 73.00 | 72.40 | 72.80 | +0.138% | 5,119 | +18.901% |
| 2026-05-28 | 72.70 | 73.00 | 72.40 | 72.70 | -0.411% | 7,407 | +19.065% |
| 2026-05-27 | 73.00 | 73.00 | 73.00 | 73.00 | -0.586% | 600 | +18.575% |
| 2026-05-26 | 72.76 | 73.43 | 72.61 | 73.43 | +0.191% | 1,708 | +17.881% |
| 2026-05-22 | 72.94 | 73.29 | 72.94 | 73.29 | -0.231% | 400 | +18.106% |
| 2026-05-21 | 72.60 | 73.46 | 72.60 | 73.46 | +0.082% | 1,104 | +17.833% |
| 2026-05-20 | 73.00 | 73.40 | 73.00 | 73.40 | +0.700% | 926 | +17.929% |
| 2026-05-19 | 72.90 | 73.25 | 72.72 | 72.89 | -0.830% | 400 | +18.754% |
| 2026-05-18 | 73.50 | 73.50 | 73.50 | 73.50 | -0.325% | 600 | +17.769% |
| 2026-05-15 | 73.80 | 74.00 | 73.50 | 73.74 | -0.871% | 1,752 | +17.385% |
| 2026-05-14 | 73.80 | 74.39 | 73.80 | 74.39 | +0.783% | 1,409 | +16.363% |
| 2026-05-13 | 74.00 | 74.00 | 73.70 | 73.81 | -0.257% | 3,668 | +17.274% |
| 2026-05-12 | 73.30 | 74.00 | 73.30 | 74.00 | -0.524% | 1,414 | +16.973% |
| 2026-05-11 | 74.00 | 74.81 | 73.40 | 74.39 | -0.747% | 3,879 | +16.360% |
| 2026-05-07 | 74.75 | 74.95 | 74.40 | 74.95 | 0.000% | 688 | +15.490% |
| 2026-05-06 | 74.25 | 74.95 | 74.25 | 74.95 | +0.618% | 18,381 | +15.490% |
| 2026-05-05 | 73.50 | 74.51 | 72.46 | 74.49 | +0.121% | 18,574 | +16.204% |
| 2026-05-04 | 74.04 | 74.95 | 73.55 | 74.40 | -0.787% | 5,324 | +16.344% |
| 2026-05-01 | 74.75 | 74.99 | 74.53 | 74.99 | -0.213% | 5,368 | +15.429% |
| 2026-04-30 | 74.97 | 75.23 | 74.93 | 75.15 | 0.000% | 1,103 | +15.183% |
| 2026-04-29 | 74.75 | 75.33 | 74.75 | 75.15 | -0.120% | 4,070 | +15.183% |
| 2026-04-28 | 75.50 | 78.53 | 74.75 | 75.24 | -0.013% | 9,099 | +15.045% |
| 2026-04-27 | 74.50 | 75.25 | 74.50 | 75.25 | +1.279% | 6,014 | +15.030% |
| 2026-04-24 | 73.50 | 74.50 | 73.49 | 74.30 | +1.503% | 3,766 | +16.501% |
| 2026-04-23 | 73.50 | 73.70 | 73.00 | 73.20 | -0.395% | 7,648 | +18.251% |
| 2026-04-22 | 73.95 | 73.95 | 73.30 | 73.49 | -0.027% | 16,552 | +17.785% |
| 2026-04-21 | 73.43 | 74.25 | 73.43 | 73.51 | +0.123% | 22,923 | +17.753% |
| 2026-04-20 | 73.00 | 73.43 | 71.02 | 73.42 | +1.972% | 2,288 | +17.897% |
| 2026-04-17 | 69.00 | 72.00 | 69.00 | 72.00 | +5.063% | 14,710 | +20.222% |
| 2026-04-16 | 69.00 | 69.00 | 68.53 | 68.53 | +0.410% | 202 | +26.310% |
| 2026-04-15 | 69.00 | 69.00 | 68.25 | 68.25 | -0.771% | 1,469 | +26.828% |
| 2026-04-14 | 67.31 | 68.78 | 67.01 | 68.78 | +0.058% | 3,444 | +25.851% |
| 2026-04-13 | 68.50 | 68.74 | 68.50 | 68.74 | +0.350% | 200 | +25.924% |
| 2026-04-09 | 68.50 | 69.47 | 68.50 | 68.50 | 0.000% | 5,215 | +26.365% |
| 2026-04-08 | 68.90 | 70.61 | 68.21 | 68.50 | +0.366% | 13,717 | +26.365% |
| 2026-04-07 | 68.15 | 68.97 | 68.15 | 68.25 | -0.219% | 2,530 | +26.828% |
| 2026-04-06 | 68.75 | 68.92 | 68.15 | 68.40 | 0.000% | 4,030 | +26.550% |
| 2026-04-02 | 67.90 | 68.40 | 67.30 | 68.40 | 0.000% | 3,308 | +26.550% |
| 2026-04-01 | 68.50 | 68.50 | 68.00 | 68.40 | +0.603% | 2,410 | +26.550% |
| 2026-03-31 | 68.00 | 68.50 | 67.51 | 67.99 | 0.000% | 2,323 | +27.313% |
| 2026-03-30 | 68.00 | 68.00 | 67.30 | 67.99 | 0.000% | 13,512 | +27.313% |
| 2026-03-27 | 67.98 | 67.99 | 67.70 | 67.99 | +0.147% | 48,510 | +27.313% |
| 2026-03-26 | 67.99 | 67.99 | 67.30 | 67.89 | 0.000% | 1,605 | +27.500% |
| 2026-03-25 | 67.89 | 67.89 | 67.89 | 67.89 | -0.147% | 100 | +27.500% |
| 2026-03-24 | 67.30 | 68.00 | 67.16 | 67.99 | -1.249% | 4,540 | +27.313% |
| 2026-03-23 | 67.24 | 68.85 | 67.24 | 68.85 | +2.394% | 857 | +25.723% |
| 2026-03-20 | 65.18 | 67.24 | 65.18 | 67.24 | -0.089% | 1,116 | +28.733% |
| 2026-03-19 | 66.53 | 67.30 | 66.00 | 67.30 | +0.493% | 900 | +28.618% |
| 2026-03-18 | 66.13 | 66.97 | 66.13 | 66.97 | -0.490% | 819 | +29.252% |
| 2026-03-17 | 66.00 | 67.30 | 66.00 | 67.30 | +0.598% | 3,588 | +28.618% |
| 2026-03-16 | 66.20 | 67.37 | 66.01 | 66.90 | +1.057% | 3,401 | +29.387% |
| 2026-03-13 | 65.90 | 67.47 | 65.90 | 66.20 | 0.000% | 3,967 | +30.755% |
| 2026-03-12 | 67.00 | 67.85 | 65.41 | 66.20 | -1.897% | 7,082 | +30.755% |
| 2026-03-11 | 67.31 | 67.94 | 67.00 | 67.48 | -0.545% | 11,539 | +28.275% |
| 2026-03-10 | 67.85 | 67.85 | 67.85 | 67.85 | 0.000% | 20,000 | +27.576% |
| 2026-03-09 | 67.70 | 67.85 | 66.50 | 67.85 | +0.892% | 763 | +27.576% |
| 2026-03-06 | 66.50 | 67.94 | 66.50 | 67.25 | -0.723% | 2,692 | +28.714% |
| 2026-03-05 | 66.50 | 67.74 | 66.50 | 67.74 | -0.088% | 1,711 | +27.783% |
| 2026-03-04 | 67.00 | 67.80 | 65.19 | 67.80 | -0.133% | 1,300 | +27.670% |
| 2026-03-03 | 66.60 | 67.94 | 65.19 | 67.89 | 0.000% | 1,727 | +27.500% |
| 2026-03-02 | 66.60 | 67.89 | 66.60 | 67.89 | +2.090% | 508 | +27.500% |
| 2026-02-27 | 65.79 | 67.29 | 65.25 | 66.50 | +0.758% | 6,521 | +30.165% |
| 2026-02-26 | 65.79 | 66.00 | 65.79 | 66.00 | +0.319% | 11,000 | +31.152% |
| 2026-02-25 | 65.79 | 65.79 | 65.79 | 65.79 | 0.000% | 600 | +31.570% |
| 2026-02-24 | 65.40 | 65.79 | 65.01 | 65.79 | -0.015% | 406 | +31.570% |
| 2026-02-23 | 65.40 | 65.80 | 65.40 | 65.80 | +0.015% | 640 | +31.550% |
| 2026-02-20 | 65.40 | 65.90 | 65.00 | 65.79 | +0.427% | 5,384 | +31.570% |
| 2026-02-19 | 65.51 | 65.51 | 65.51 | 65.51 | -0.697% | 802 | +32.132% |
| 2026-02-18 | 65.97 | 65.97 | 65.97 | 65.97 | +0.718% | 337 | +31.211% |
| 2026-02-17 | 65.47 | 65.50 | 65.47 | 65.50 | +0.769% | 541 | +32.153% |
| 2026-02-13 | 65.00 | 65.00 | 64.12 | 65.00 | 0.000% | 1,800 | +33.169% |
| 2026-02-12 | 64.50 | 65.00 | 64.01 | 65.00 | +0.604% | 3,005 | +33.169% |
| 2026-02-11 | 64.81 | 65.00 | 64.00 | 64.61 | 0.000% | 2,535 | +33.973% |
| 2026-02-10 | 64.25 | 65.69 | 64.25 | 64.61 | -0.216% | 2,552 | +33.973% |
| 2026-02-09 | 65.00 | 65.00 | 64.25 | 64.75 | +0.778% | 6,400 | +33.683% |
| 2026-02-06 | 64.00 | 65.40 | 63.15 | 64.25 | +0.391% | 11,288 | +34.724% |
| 2026-02-05 | 64.00 | 64.90 | 62.57 | 64.00 | 0.000% | 2,566 | +35.250% |
| 2026-02-04 | 60.97 | 64.00 | 60.97 | 64.00 | +5.177% | 6,417 | +35.250% |
| 2026-02-03 | 60.49 | 60.97 | 60.11 | 60.85 | +0.662% | 3,262 | +42.251% |
| 2026-02-02 | 59.60 | 60.50 | 59.60 | 60.45 | +0.750% | 8,577 | +43.193% |
| 2026-01-30 | 59.50 | 60.00 | 59.50 | 60.00 | +0.017% | 3,352 | +44.267% |
| 2026-01-29 | 59.60 | 59.99 | 59.40 | 59.99 | -0.017% | 2,115 | +44.291% |
| 2026-01-28 | 59.80 | 60.00 | 59.46 | 60.00 | 0.000% | 6,262 | +44.267% |
| 2026-01-27 | 58.84 | 60.00 | 58.84 | 60.00 | 0.000% | 4,350 | +44.267% |
| 2026-01-26 | 60.20 | 60.25 | 58.10 | 60.00 | +0.251% | 9,470 | +44.267% |
| 2026-01-23 | 60.00 | 60.24 | 59.01 | 59.85 | +0.167% | 8,009 | +44.628% |
| 2026-01-22 | 59.49 | 60.00 | 59.35 | 59.75 | +0.844% | 15,196 | +44.870% |
| 2026-01-21 | 58.50 | 59.50 | 58.50 | 59.25 | +1.299% | 20,334 | +46.093% |
| 2026-01-20 | 58.50 | 58.50 | 58.25 | 58.49 | +0.412% | 2,366 | +47.991% |
| 2026-01-16 | 57.53 | 58.25 | 57.53 | 58.25 | +1.252% | 21,102 | +48.601% |
| 2026-01-15 | 57.25 | 57.53 | 57.25 | 57.53 | +0.226% | 19,825 | +50.461% |
| 2026-01-13 | 57.25 | 57.40 | 57.16 | 57.40 | -0.165% | 11,500 | +50.801% |
| 2026-01-12 | 57.22 | 57.49 | 57.10 | 57.49 | +0.428% | 44,482 | +50.552% |
| 2026-01-09 | 57.25 | 57.34 | 57.22 | 57.25 | -0.174% | 5,366 | +51.197% |
| 2026-01-08 | 57.25 | 57.53 | 57.14 | 57.35 | -0.296% | 7,976 | +50.933% |
| 2026-01-07 | 57.53 | 57.53 | 57.31 | 57.52 | +0.296% | 1,200 | +50.487% |
| 2026-01-06 | 57.25 | 57.35 | 57.25 | 57.35 | +0.702% | 3,262 | +50.933% |
| 2026-01-05 | 57.20 | 57.38 | 56.95 | 56.95 | -0.088% | 9,023 | +51.993% |
| 2026-01-02 | 57.10 | 57.53 | 57.00 | 57.00 | -0.921% | 13,536 | +51.860% |
| 2025-12-31 | 57.53 | 57.53 | 57.04 | 57.53 | +0.104% | 867 | +50.461% |
| 2025-12-30 | 57.15 | 57.53 | 57.15 | 57.47 | -0.104% | 2,507 | +50.618% |
| 2025-12-29 | 57.10 | 57.53 | 57.10 | 57.53 | +0.489% | 739 | +50.461% |
| 2025-12-23 | 57.20 | 57.50 | 57.20 | 57.25 | -0.261% | 2,478 | +51.197% |
| 2025-12-22 | 57.40 | 57.40 | 57.37 | 57.40 | -0.087% | 1,110 | +50.801% |
| 2025-12-19 | 57.45 | 57.45 | 57.45 | 57.45 | -0.087% | 100 | +50.670% |
| 2025-12-18 | 57.50 | 57.50 | 57.50 | 57.50 | -0.070% | 111 | +50.539% |
| 2025-12-17 | 56.90 | 57.54 | 56.90 | 57.54 | +0.947% | 23,217 | +50.434% |
| 2025-12-16 | 57.54 | 57.54 | 57.00 | 57.00 | -0.938% | 13,300 | +51.860% |
| 2025-12-15 | 57.54 | 57.54 | 57.54 | 57.54 | +0.524% | 402 | +50.434% |
| 2025-12-12 | 56.98 | 57.24 | 56.90 | 57.24 | +0.775% | 4,705 | +51.223% |
| 2025-12-11 | 56.25 | 56.88 | 56.25 | 56.80 | +0.371% | 4,805 | +52.394% |
| 2025-12-10 | 56.00 | 56.59 | 55.85 | 56.59 | +1.234% | 3,168 | +52.960% |
| 2025-12-09 | 56.60 | 56.98 | 55.90 | 55.90 | -1.895% | 2,810 | +54.848% |
| 2025-12-08 | 56.70 | 56.99 | 55.85 | 56.98 | +0.317% | 2,343 | +51.913% |
| 2025-12-05 | 56.80 | 56.80 | 56.80 | 56.80 | +0.089% | 1,268 | +52.394% |
| 2025-12-04 | 57.18 | 57.18 | 56.06 | 56.75 | -0.840% | 4,401 | +52.531% |
| 2025-12-03 | 57.54 | 57.54 | 57.20 | 57.23 | -0.470% | 1,045 | +51.249% |
| 2025-12-02 | 56.89 | 57.54 | 56.89 | 57.50 | -0.070% | 1,717 | +50.539% |
| 2025-12-01 | 57.45 | 57.54 | 57.43 | 57.54 | +0.436% | 5,096 | +50.434% |
| 2025-11-28 | 57.20 | 57.29 | 57.20 | 57.29 | +0.157% | 1,757 | +51.091% |
| 2025-11-26 | 56.17 | 57.44 | 56.17 | 57.20 | +1.834% | 5,715 | +51.329% |
| 2025-11-25 | 56.00 | 56.17 | 56.00 | 56.17 | 0.000% | 437 | +54.104% |
| 2025-11-24 | 56.17 | 56.17 | 56.17 | 56.17 | +0.321% | 200 | +54.104% |
| 2025-11-21 | 55.40 | 55.99 | 55.30 | 55.99 | +0.575% | 1,556 | +54.599% |
| 2025-11-20 | 55.70 | 55.97 | 55.35 | 55.67 | -0.054% | 15,919 | +55.488% |
| 2025-11-19 | 55.60 | 55.90 | 55.12 | 55.70 | +0.180% | 8,384 | +55.404% |
| 2025-11-18 | 55.60 | 56.00 | 55.41 | 55.60 | -0.180% | 8,313 | +55.683% |
| 2025-11-17 | 56.51 | 56.56 | 55.40 | 55.70 | -1.729% | 23,324 | +55.404% |
| 2025-11-14 | 56.71 | 56.71 | 56.55 | 56.68 | -0.123% | 7,500 | +52.717% |
| 2025-11-13 | 57.05 | 57.05 | 56.75 | 56.75 | -0.264% | 5,498 | +52.529% |
| 2025-11-12 | 56.70 | 57.06 | 56.70 | 56.90 | +0.176% | 4,196 | +52.127% |
| 2025-11-11 | 56.65 | 56.90 | 56.65 | 56.80 | +0.212% | 3,209 | +52.394% |
| 2025-11-10 | 56.82 | 56.90 | 56.64 | 56.68 | +0.071% | 7,815 | +52.717% |
| 2025-11-07 | 56.80 | 56.82 | 56.50 | 56.64 | -0.457% | 12,301 | +52.825% |
| 2025-11-06 | 57.00 | 57.00 | 56.90 | 56.90 | -0.437% | 3,448 | +52.127% |
| 2025-11-05 | 57.10 | 57.20 | 57.05 | 57.15 | 0.000% | 3,552 | +51.461% |
| 2025-11-04 | 57.00 | 57.25 | 57.00 | 57.15 | -0.070% | 3,328 | +51.461% |
| 2025-11-03 | 57.00 | 57.20 | 57.00 | 57.19 | -0.279% | 4,963 | +51.355% |
| 2025-10-31 | 57.49 | 57.49 | 55.35 | 57.35 | +0.210% | 12,100 | +50.933% |
| 2025-10-30 | 57.28 | 57.49 | 57.00 | 57.23 | -0.087% | 2,034 | +51.249% |
| 2025-10-28 | 57.39 | 57.49 | 57.20 | 57.28 | -0.087% | 4,045 | +51.117% |
| 2025-10-27 | 57.09 | 57.52 | 57.08 | 57.33 | +0.140% | 6,111 | +50.986% |
| 2025-10-24 | 57.00 | 57.99 | 57.00 | 57.25 | +0.439% | 11,383 | +51.197% |
| 2025-10-23 | 55.40 | 57.00 | 55.40 | 57.00 | +2.888% | 2,478 | +51.860% |
| 2025-10-22 | 54.99 | 55.40 | 54.99 | 55.40 | +0.746% | 3,897 | +56.245% |
| 2025-10-21 | 55.34 | 55.34 | 54.75 | 54.99 | -0.471% | 4,212 | +57.410% |
| 2025-10-20 | 54.81 | 55.34 | 54.81 | 55.25 | -0.036% | 7,395 | +56.670% |
| 2025-10-17 | 58.10 | 58.30 | 54.45 | 55.27 | -5.197% | 32,999 | +56.613% |
| 2025-10-16 | 58.80 | 58.99 | 58.05 | 58.30 | -1.186% | 10,525 | +48.473% |
| 2025-10-15 | 59.32 | 59.32 | 58.60 | 59.00 | -0.673% | 13,234 | +46.712% |
| 2025-10-14 | 59.50 | 59.50 | 59.11 | 59.40 | -0.151% | 3,047 | +45.724% |
| 2025-10-13 | 59.54 | 59.54 | 59.00 | 59.49 | +0.152% | 8,397 | +45.503% |
| 2025-10-10 | 59.41 | 59.48 | 58.50 | 59.40 | -0.319% | 7,969 | +45.724% |
| 2025-10-09 | 59.68 | 59.68 | 59.50 | 59.59 | -0.017% | 2,536 | +45.259% |
| 2025-10-08 | 59.60 | 59.90 | 59.50 | 59.60 | -0.318% | 5,264 | +45.235% |
| 2025-10-07 | 59.46 | 59.90 | 59.41 | 59.79 | +0.235% | 6,023 | +44.773% |
| 2025-10-06 | 60.00 | 60.05 | 59.55 | 59.65 | -0.167% | 9,168 | +45.113% |
| 2025-10-03 | 59.05 | 59.75 | 59.05 | 59.75 | +1.237% | 3,948 | +44.870% |
| 2025-10-02 | 58.98 | 59.40 | 58.88 | 59.02 | -0.203% | 9,520 | +46.662% |
| 2025-10-01 | 59.25 | 59.25 | 58.80 | 59.14 | +0.152% | 8,420 | +46.365% |
| 2025-09-30 | 59.24 | 59.31 | 58.90 | 59.05 | -0.321% | 15,156 | +46.588% |
| 2025-09-29 | 59.00 | 59.24 | 59.00 | 59.24 | +0.663% | 6,508 | +46.117% |
| 2025-09-26 | 58.90 | 58.97 | 58.78 | 58.85 | -0.085% | 2,460 | +47.086% |
| 2025-09-25 | 58.83 | 58.93 | 58.81 | 58.90 | -0.102% | 1,326 | +46.961% |
| 2025-09-24 | 59.14 | 59.14 | 58.96 | 58.96 | 0.000% | 499 | +46.811% |
| 2025-09-23 | 58.87 | 59.14 | 58.87 | 58.96 | -0.304% | 5,579 | +46.811% |
| 2025-09-22 | 59.05 | 59.24 | 58.75 | 59.14 | +0.017% | 6,363 | +46.365% |
| 2025-09-19 | 59.08 | 59.13 | 59.06 | 59.13 | -0.186% | 1,636 | +46.389% |
| 2025-09-18 | 59.24 | 59.24 | 58.96 | 59.24 | 0.000% | 8,302 | +46.117% |
| 2025-09-17 | 58.75 | 59.24 | 58.75 | 59.24 | +0.594% | 18,142 | +46.117% |
| 2025-09-16 | 58.08 | 58.89 | 58.08 | 58.89 | +0.684% | 5,145 | +46.986% |
| 2025-09-15 | 58.88 | 58.88 | 58.20 | 58.49 | -0.017% | 12,017 | +47.991% |
| 2025-09-12 | 58.25 | 58.50 | 58.25 | 58.50 | +0.017% | 4,974 | +47.966% |
| 2025-09-11 | 57.51 | 58.50 | 57.51 | 58.49 | +0.862% | 1,846 | +47.991% |
| 2025-09-10 | 57.83 | 57.99 | 57.42 | 57.99 | +0.294% | 4,062 | +49.267% |
| 2025-09-09 | 57.75 | 58.11 | 57.75 | 57.82 | +0.574% | 1,758 | +49.706% |
| 2025-09-08 | 57.49 | 57.49 | 56.86 | 57.49 | 0.000% | 18,911 | +50.565% |
| 2025-09-05 | 57.49 | 57.49 | 57.49 | 57.49 | +0.503% | 836 | +50.565% |
| 2025-09-04 | 57.20 | 57.37 | 56.56 | 57.20 | +0.021% | 1,046 | +51.323% |
| 2025-09-03 | 56.90 | 57.19 | 56.50 | 57.19 | +0.598% | 6,083 | +51.355% |
| 2025-09-02 | 57.00 | 57.10 | 56.80 | 56.85 | -0.612% | 8,660 | +52.260% |
| 2025-08-29 | 57.50 | 57.50 | 57.02 | 57.20 | -0.522% | 13,442 | +51.329% |
| 2025-08-28 | 57.50 | 57.50 | 57.40 | 57.50 | 0.000% | 3,443 | +50.539% |
| 2025-08-27 | 57.50 | 57.50 | 57.29 | 57.50 | +0.402% | 2,370 | +50.539% |
| 2025-08-26 | 57.50 | 57.61 | 57.12 | 57.27 | +0.035% | 8,097 | +51.144% |
| 2025-08-25 | 56.70 | 57.30 | 56.70 | 57.25 | +1.327% | 11,468 | +51.197% |
| 2025-08-22 | 56.01 | 56.69 | 56.01 | 56.50 | +0.893% | 6,931 | +53.204% |
| 2025-08-21 | 56.01 | 56.01 | 55.99 | 56.00 | -0.089% | 1,910 | +54.571% |
| 2025-08-20 | 56.40 | 56.40 | 56.00 | 56.05 | -0.972% | 5,844 | +54.434% |
| 2025-08-19 | 56.80 | 57.29 | 56.26 | 56.60 | -1.204% | 7,942 | +52.933% |
| 2025-08-14 | 57.29 | 57.29 | 57.29 | 57.29 | +0.509% | 155 | +51.091% |
| 2025-08-13 | 57.10 | 57.29 | 57.00 | 57.00 | -0.175% | 8,900 | +51.860% |
| 2025-08-12 | 56.75 | 57.30 | 56.75 | 57.10 | -0.609% | 2,534 | +51.594% |
| 2025-08-08 | 57.24 | 57.45 | 57.17 | 57.45 | +0.332% | 3,748 | +50.670% |
| 2025-08-07 | 57.26 | 57.26 | 57.26 | 57.26 | 0.000% | 336 | +51.170% |
| 2025-08-06 | 57.26 | 57.26 | 57.26 | 57.26 | -0.331% | 100 | +51.170% |
| 2025-08-05 | 57.89 | 57.89 | 57.15 | 57.45 | -0.330% | 7,070 | +50.670% |
| 2025-08-04 | 57.63 | 57.64 | 57.63 | 57.64 | -0.689% | 720 | +50.173% |
| 2025-08-01 | 57.80 | 58.04 | 57.75 | 58.04 | +0.052% | 383 | +49.139% |
| 2025-07-31 | 58.20 | 58.20 | 58.01 | 58.01 | -0.532% | 2,382 | +49.216% |
| 2025-07-30 | 58.54 | 58.54 | 58.32 | 58.32 | -0.325% | 2,415 | +48.422% |
| 2025-07-29 | 58.52 | 58.75 | 58.51 | 58.51 | -0.154% | 3,595 | +47.941% |
| 2025-07-28 | 58.87 | 59.00 | 58.50 | 58.60 | -0.340% | 4,286 | +47.713% |
| 2025-07-25 | 58.50 | 58.87 | 58.16 | 58.80 | +1.031% | 7,151 | +47.211% |
| 2025-07-24 | 58.29 | 58.84 | 58.15 | 58.20 | -0.154% | 6,148 | +48.729% |
| 2025-07-23 | 58.29 | 58.29 | 58.29 | 58.29 | +0.051% | 150 | +48.499% |
| 2025-07-22 | 57.90 | 58.99 | 57.90 | 58.26 | +0.448% | 6,845 | +48.575% |
| 2025-07-21 | 57.55 | 58.00 | 57.24 | 58.00 | +0.817% | 1,623 | +49.241% |
| 2025-07-18 | 57.50 | 58.86 | 57.12 | 57.53 | -1.658% | 4,420 | +50.461% |
| 2025-07-17 | 57.51 | 58.53 | 57.51 | 58.50 | +1.739% | 2,331 | +47.966% |
| 2025-07-16 | 57.48 | 57.50 | 57.48 | 57.50 | 0.000% | 1,100 | +50.539% |
| 2025-07-15 | 57.50 | 57.50 | 57.14 | 57.50 | +0.087% | 480 | +50.539% |
| 2025-07-14 | 56.50 | 57.45 | 56.50 | 57.45 | +2.406% | 887 | +50.670% |
| 2025-07-11 | 56.05 | 56.49 | 56.00 | 56.10 | -0.690% | 6,893 | +54.296% |
| 2025-07-10 | 56.25 | 56.49 | 56.25 | 56.49 | +0.695% | 2,369 | +53.231% |
| 2025-07-09 | 56.50 | 56.50 | 56.10 | 56.10 | +0.089% | 2,524 | +54.296% |
| 2025-07-08 | 55.70 | 56.50 | 55.70 | 56.05 | +0.900% | 2,766 | +54.434% |
| 2025-07-07 | 55.29 | 55.70 | 55.29 | 55.55 | +1.000% | 7,662 | +55.824% |
| 2025-07-03 | 54.21 | 55.00 | 54.21 | 55.00 | +1.457% | 8,420 | +57.382% |
| 2025-07-01 | 54.21 | 54.21 | 54.10 | 54.21 | -0.018% | 810 | +59.675% |
| 2025-06-30 | 54.14 | 54.22 | 54.10 | 54.22 | +0.018% | 1,155 | +59.646% |
| 2025-06-27 | 53.71 | 54.21 | 53.71 | 54.21 | +0.687% | 2,128 | +59.675% |
| 2025-06-26 | 53.85 | 53.85 | 53.80 | 53.84 | -0.683% | 925 | +60.773% |
| 2025-06-25 | 53.81 | 54.23 | 53.81 | 54.21 | -0.055% | 2,810 | +59.675% |
| 2025-06-24 | 53.80 | 54.24 | 53.25 | 54.24 | +0.818% | 13,950 | +59.587% |
| 2025-06-23 | 53.50 | 53.80 | 53.50 | 53.80 | 0.000% | 300 | +60.892% |
| 2025-06-20 | 53.90 | 53.90 | 53.50 | 53.80 | -0.186% | 11,400 | +60.892% |
| 2025-06-18 | 54.00 | 54.00 | 53.90 | 53.90 | -0.535% | 453 | +60.594% |
| 2025-06-16 | 54.10 | 54.19 | 54.10 | 54.19 | -0.294% | 914 | +59.734% |
| 2025-06-13 | 54.50 | 54.50 | 54.35 | 54.35 | -0.531% | 1,078 | +59.264% |
| 2025-06-12 | 54.64 | 54.64 | 54.64 | 54.64 | -0.018% | 141 | +58.419% |
| 2025-06-10 | 54.52 | 54.65 | 54.52 | 54.65 | -0.889% | 348 | +58.390% |
| 2025-06-09 | 55.27 | 55.27 | 55.00 | 55.14 | -0.018% | 2,423 | +56.982% |
| 2025-06-06 | 55.30 | 55.30 | 55.15 | 55.15 | +0.236% | 2,285 | +56.954% |
| 2025-06-05 | 55.15 | 55.15 | 55.01 | 55.02 | -0.236% | 790 | +57.325% |
| 2025-06-04 | 55.15 | 55.77 | 55.15 | 55.15 | +0.163% | 1,201 | +56.954% |
| 2025-06-03 | 55.30 | 55.80 | 55.05 | 55.06 | +0.109% | 983 | +57.210% |
| 2025-06-02 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 8,477 | +57.382% |
| 2025-05-30 | 54.98 | 55.00 | 54.98 | 55.00 | +0.000% | 1,566 | +57.382% |
| 2025-05-29 | 55.80 | 55.80 | 55.00 | 55.00 | -0.000% | 700 | +57.382% |
| 2025-05-28 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 2,000 | +57.382% |
| 2025-05-27 | 54.70 | 55.00 | 54.70 | 55.00 | 0.000% | 4,945 | +57.382% |
| 2025-05-21 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 678 | +57.382% |
| 2025-05-20 | 55.20 | 55.20 | 55.00 | 55.00 | +0.457% | 5,371 | +57.382% |
| 2025-05-19 | 54.76 | 54.76 | 54.75 | 54.75 | -0.635% | 802 | +58.100% |
| 2025-05-16 | 55.00 | 55.10 | 55.00 | 55.10 | +0.182% | 3,410 | +57.096% |
| 2025-05-15 | 54.76 | 55.00 | 54.76 | 55.00 | 0.000% | 1,200 | +57.382% |
| 2025-05-14 | 55.28 | 55.28 | 55.00 | 55.00 | -0.507% | 1,304 | +57.382% |
| 2025-05-13 | 55.04 | 55.28 | 55.04 | 55.28 | +0.601% | 1,000 | +56.585% |
| 2025-05-12 | 54.99 | 55.00 | 54.95 | 54.95 | +1.197% | 2,750 | +57.525% |
| 2025-05-09 | 54.75 | 54.75 | 54.29 | 54.30 | -1.273% | 2,545 | +59.411% |
| 2025-05-08 | 55.00 | 55.00 | 55.00 | 55.00 | +0.018% | 1,215 | +57.382% |
| 2025-05-07 | 54.99 | 54.99 | 54.99 | 54.99 | -0.018% | 249 | +57.410% |
| 2025-05-05 | 54.96 | 55.00 | 54.00 | 55.00 | 0.000% | 4,583 | +57.382% |
| 2025-05-02 | 54.25 | 55.00 | 53.87 | 55.00 | +1.382% | 4,825 | +57.382% |
| 2025-05-01 | 53.50 | 54.25 | 53.50 | 54.25 | +1.402% | 2,119 | +59.558% |
| 2025-04-30 | 53.05 | 53.50 | 53.05 | 53.50 | -0.372% | 402 | +61.794% |
| 2025-04-25 | 53.70 | 53.70 | 53.70 | 53.70 | +0.374% | 127 | +61.192% |
| 2025-04-24 | 53.00 | 53.70 | 51.62 | 53.50 | 0.000% | 2,024 | +61.794% |
| 2025-04-23 | 53.50 | 54.00 | 52.83 | 53.50 | +1.441% | 4,598 | +61.794% |
| 2025-04-22 | 52.10 | 53.25 | 52.10 | 52.74 | +1.423% | 2,274 | +64.126% |
| 2025-04-21 | 52.04 | 52.50 | 51.55 | 52.00 | +0.193% | 2,345 | +66.462% |
| 2025-04-16 | 51.15 | 52.20 | 51.01 | 51.90 | -0.135% | 1,936 | +66.782% |
| 2025-04-15 | 51.75 | 51.97 | 51.75 | 51.97 | +0.913% | 754 | +66.558% |
| 2025-04-14 | 50.95 | 51.98 | 50.80 | 51.50 | -0.923% | 2,067 | +68.078% |
| 2025-04-11 | 51.10 | 51.99 | 51.10 | 51.98 | -0.019% | 850 | +66.526% |
| 2025-04-10 | 52.00 | 52.45 | 51.20 | 51.99 | -1.254% | 1,000 | +66.494% |
| 2025-04-09 | 51.25 | 52.65 | 50.71 | 52.65 | +1.445% | 4,118 | +64.406% |
| 2025-04-08 | 52.00 | 52.39 | 51.90 | 51.90 | -0.365% | 1,666 | +66.782% |
| 2025-04-07 | 52.07 | 52.45 | 50.60 | 52.09 | -1.157% | 5,208 | +66.174% |
| 2025-04-04 | 53.17 | 53.17 | 52.10 | 52.70 | -1.679% | 3,225 | +64.250% |
| 2025-04-03 | 54.35 | 54.70 | 53.60 | 53.60 | -2.100% | 2,150 | +61.493% |
| 2025-04-02 | 54.50 | 54.75 | 54.50 | 54.75 | 0.000% | 3,035 | +58.100% |
| 2025-04-01 | 54.95 | 54.95 | 54.50 | 54.75 | -0.291% | 500 | +58.100% |
| 2025-03-31 | 54.50 | 54.94 | 54.50 | 54.91 | -0.164% | 638 | +57.640% |
| 2025-03-27 | 54.70 | 55.00 | 54.70 | 55.00 | +0.548% | 1,598 | +57.382% |
| 2025-03-26 | 54.70 | 54.70 | 54.50 | 54.70 | -0.146% | 1,803 | +58.245% |
| 2025-03-25 | 54.78 | 54.78 | 54.78 | 54.78 | -0.400% | 379 | +58.014% |
| 2025-03-24 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 337 | +57.382% |
| 2025-03-21 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 830 | +57.382% |
| 2025-03-20 | 54.85 | 55.00 | 54.85 | 55.00 | +0.640% | 579 | +57.382% |
| 2025-03-19 | 54.89 | 54.89 | 54.65 | 54.65 | -0.437% | 406 | +58.390% |
| 2025-03-18 | 55.00 | 55.00 | 54.60 | 54.89 | -0.200% | 9,315 | +57.697% |
| 2025-03-17 | 54.91 | 55.00 | 54.85 | 55.00 | +0.091% | 2,627 | +57.382% |
| 2025-03-14 | 55.45 | 55.50 | 54.95 | 54.95 | -0.091% | 5,449 | +57.525% |
| 2025-03-13 | 55.70 | 55.70 | 55.00 | 55.00 | -1.416% | 3,745 | +57.382% |
| 2025-03-12 | 55.79 | 55.79 | 55.79 | 55.79 | 0.000% | 140 | +55.153% |