Dark

PEBK
Peoples Bancorp of North Carol
stock NASDAQ

At Close

Jul 2, 2026 3:59:54 PM EDT

43.40USD-0.958%(-0.42)35,669

36.78Bid 49.28Ask 12.50Spread

Pre-market

0.00USD-100.000%(-43.82)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

43.35USD-0.115%(-0.05)5,938

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	43.8600	44.6000	42.9600	43.4000	-0.958%	35,669	0.000%
2026-07-01	43.0400	44.0500	43.0400	43.8200	+1.694%	32,360	-0.958%
2026-06-30	43.0700	43.6600	42.3600	43.0900	-0.623%	31,094	+0.719%
2026-06-29	42.8500	43.5000	41.7000	43.3600	+0.814%	36,795	+0.092%
2026-06-26	43.6300	45.6200	41.7000	43.0100	-1.331%	148,964	+0.907%
2026-06-25	43.8300	44.0700	43.2450	43.5900	-0.751%	9,421	-0.436%
2026-06-24	44.2300	44.5000	43.8400	43.9200	-0.204%	55,981	-1.184%
2026-06-23	43.0000	44.5600	43.0000	44.0100	+2.587%	43,568	-1.386%
2026-06-22	42.6100	43.1800	42.4000	42.9000	+1.072%	20,600	+1.166%
2026-06-18	42.7300	43.0100	41.6400	42.4450	+0.628%	49,086	+2.250%
2026-06-17	42.8600	43.6250	41.6100	42.1800	-0.986%	28,358	+2.892%
2026-06-16	42.9900	43.4650	42.4900	42.6000	+0.118%	36,245	+1.878%
2026-06-15	44.6000	44.7500	42.5500	42.5500	-4.102%	22,689	+1.998%
2026-06-12	44.2500	44.7500	44.2500	44.3700	+0.715%	19,425	-2.186%
2026-06-11	44.6800	44.6800	43.6100	44.0550	-0.170%	21,736	-1.487%
2026-06-10	44.5700	45.7800	43.8300	44.1300	-0.068%	38,427	-1.654%
2026-06-09	43.5600	45.1250	43.5600	44.1600	+1.775%	80,541	-1.721%
2026-06-08	43.3100	43.9700	43.2000	43.3900	+0.720%	25,175	+0.023%
2026-06-05	42.2400	43.3700	42.2100	43.0800	+2.425%	45,075	+0.743%
2026-06-04	41.7600	42.4700	41.6500	42.0600	+2.261%	44,469	+3.186%
2026-06-03	41.8900	42.0800	41.0200	41.1300	-2.443%	23,848	+5.519%
2026-06-02	41.6000	42.4775	41.6000	42.1600	+1.566%	38,140	+2.941%
2026-06-01	42.1000	42.3600	41.0850	41.5100	-1.401%	37,040	+4.553%
2026-05-29	42.7500	42.7500	42.0500	42.1000	-0.614%	29,754	+3.088%
2026-05-28	42.1500	42.5000	42.0000	42.3600	+0.260%	26,035	+2.455%
2026-05-27	42.7600	42.8650	42.0900	42.2500	+0.118%	23,446	+2.722%
2026-05-26	42.5000	43.0750	41.8200	42.2000	+0.357%	31,589	+2.844%
2026-05-22	42.7300	43.3100	42.0500	42.0500	-1.198%	32,699	+3.210%
2026-05-21	41.0200	42.7300	40.9500	42.5600	+3.151%	80,403	+1.974%
2026-05-20	40.4300	41.9600	40.4300	41.2600	+2.103%	35,954	+5.187%
2026-05-19	40.2700	41.6832	39.9600	40.4100	+0.373%	37,943	+7.399%
2026-05-18	40.1500	40.6100	40.1500	40.2600	+0.877%	30,910	+7.799%
2026-05-15	40.1100	40.6400	39.7500	39.9100	-0.894%	18,799	+8.745%
2026-05-14	40.0000	40.8000	39.9000	40.2700	+0.927%	17,245	+7.773%
2026-05-13	40.1700	40.3500	39.7500	39.9000	-0.474%	16,661	+8.772%
2026-05-12	39.9200	40.2500	39.1400	40.0900	+0.426%	30,826	+8.256%
2026-05-11	41.3100	41.3800	39.8100	39.9200	-3.365%	28,710	+8.717%
2026-05-08	41.1520	41.6450	41.1520	41.3100	+0.316%	23,353	+5.059%
2026-05-07	40.5500	41.3250	40.4000	41.1800	+1.905%	49,245	+5.391%
2026-05-06	40.3400	40.7950	40.3100	40.4100	+1.354%	28,716	+7.399%
2026-05-05	40.0000	40.8700	39.6400	39.8700	+0.631%	17,491	+8.854%
2026-05-04	40.1800	40.3900	39.5300	39.6200	-1.394%	25,837	+9.541%
2026-05-01	39.5200	40.3300	39.1400	40.1800	+1.928%	26,089	+8.014%
2026-04-30	38.9700	39.5400	38.8500	39.4200	+0.896%	20,503	+10.096%
2026-04-29	39.7500	39.9300	38.8400	39.0700	-1.686%	24,196	+11.083%
2026-04-28	39.5200	39.9150	39.5200	39.7400	+1.042%	40,559	+9.210%
2026-04-27	39.2500	40.5000	38.5400	39.3300	+0.051%	36,703	+10.348%
2026-04-24	39.5200	39.9700	38.9350	39.3100	-0.557%	35,561	+10.404%
2026-04-23	39.6300	40.2900	38.8000	39.5300	-0.051%	44,097	+9.790%
2026-04-22	40.9400	41.6350	39.5300	39.5500	-2.706%	43,959	+9.735%
2026-04-21	42.2000	42.4150	40.3650	40.6500	-3.030%	37,312	+6.765%
2026-04-20	42.2600	42.6250	41.9150	41.9200	-0.569%	29,347	+3.531%
2026-04-17	41.4500	42.6250	41.2500	42.1600	+2.604%	54,746	+2.941%
2026-04-16	41.5300	42.5999	41.0200	41.0900	-1.226%	29,514	+5.622%
2026-04-15	41.8800	42.0500	41.2800	41.6000	-0.775%	36,765	+4.327%
2026-04-14	41.9000	42.1300	41.3200	41.9250	+0.299%	60,837	+3.518%
2026-04-13	41.5300	41.9400	41.4000	41.8000	+0.072%	50,253	+3.828%
2026-04-10	42.0100	42.1300	41.5150	41.7700	-0.453%	39,670	+3.902%
2026-04-09	41.4300	41.9800	41.2700	41.9600	+1.328%	62,491	+3.432%
2026-04-08	41.6800	42.3600	41.0700	41.4100	+2.348%	53,375	+4.806%
2026-04-07	40.3000	40.5000	40.2300	40.4600	+0.397%	47,912	+7.266%
2026-04-06	39.6900	40.4550	39.5200	40.3000	+1.614%	39,786	+7.692%
2026-04-02	39.0900	40.0000	39.0900	39.6600	+0.380%	21,162	+9.430%
2026-04-01	39.4600	39.9600	39.1500	39.5100	+0.894%	18,207	+9.846%
2026-03-31	39.2600	39.5000	39.0000	39.1600	+0.993%	9,563	+10.827%
2026-03-30	38.8600	38.8600	38.4000	38.7750	+0.740%	29,656	+11.928%
2026-03-27	38.3600	38.6200	38.2000	38.4900	-0.259%	16,407	+12.757%
2026-03-26	38.3400	38.6800	38.2300	38.5900	-0.026%	16,938	+12.464%
2026-03-25	39.0000	39.1400	38.3450	38.6000	+0.234%	19,486	+12.435%
2026-03-24	37.9700	38.6300	37.9700	38.5100	+1.129%	27,254	+12.698%
2026-03-23	38.1200	38.7000	37.7600	38.0800	+2.448%	34,609	+13.971%
2026-03-20	38.0400	38.0700	37.0200	37.1700	-2.081%	76,220	+16.761%
2026-03-19	37.1100	38.4900	37.0050	37.9600	+1.933%	16,299	+14.331%
2026-03-18	37.9900	38.0000	37.1000	37.2400	-1.767%	20,063	+16.541%
2026-03-17	38.7850	38.7850	37.7700	37.9100	-0.026%	18,376	+14.482%
2026-03-16	37.9400	39.3000	37.7500	37.9200	+1.255%	49,368	+14.451%
2026-03-13	38.0000	38.2500	37.2001	37.4500	+0.134%	27,301	+15.888%
2026-03-12	36.8000	38.1000	36.5500	37.4000	+0.188%	20,956	+16.043%
2026-03-11	37.9000	38.2300	37.2500	37.3300	-1.686%	16,662	+16.260%
2026-03-10	37.4100	38.4000	37.1550	37.9700	+0.957%	28,735	+14.301%
2026-03-09	36.7800	37.9800	36.3550	37.6100	+0.400%	17,039	+15.395%
2026-03-06	36.8100	37.6100	36.6000	37.4600	-0.689%	19,563	+15.857%
2026-03-05	38.2000	38.7200	37.5100	37.7200	-1.796%	21,860	+15.058%
2026-03-04	38.4700	38.7500	38.1500	38.4100	+0.130%	28,902	+12.991%
2026-03-03	37.9900	38.5100	37.5000	38.3600	-0.338%	20,331	+13.139%
2026-03-02	38.0200	38.6425	38.0200	38.4900	+0.733%	18,598	+12.757%
2026-02-27	39.1000	39.4500	38.2100	38.2100	-3.143%	20,763	+13.583%
2026-02-26	39.7000	40.0100	39.4000	39.4500	+0.356%	14,308	+10.013%
2026-02-25	38.6400	39.4500	38.6400	39.3100	+2.396%	25,605	+10.404%
2026-02-24	38.2900	38.5200	37.6300	38.3900	+0.603%	18,494	+13.050%
2026-02-23	39.4000	39.8000	38.0100	38.1600	-3.417%	17,448	+13.732%
2026-02-20	39.1300	39.7950	39.0100	39.5100	+0.534%	12,173	+9.846%
2026-02-19	39.3400	39.5700	38.6700	39.3000	-0.707%	13,228	+10.433%
2026-02-18	39.9250	40.7400	39.5700	39.5800	-1.001%	18,461	+9.651%
2026-02-17	38.8500	40.1050	38.8500	39.9800	+1.938%	20,918	+8.554%
2026-02-13	38.6800	39.4800	38.6800	39.2200	+1.870%	30,744	+10.658%
2026-02-12	38.9700	38.9700	38.1000	38.5000	-0.517%	14,433	+12.727%
2026-02-11	39.1800	39.1800	38.6500	38.7000	-0.412%	14,371	+12.145%
2026-02-10	38.8900	39.1550	38.7000	38.8600	+0.648%	25,946	+11.683%
2026-02-09	38.8000	39.4600	38.3000	38.6100	0.000%	15,149	+12.406%
2026-02-06	37.9700	38.7600	37.9000	38.6100	+2.933%	41,472	+12.406%
2026-02-05	36.9300	37.8500	36.9300	37.5100	+0.969%	42,001	+15.702%
2026-02-04	37.1800	38.2700	37.0500	37.1500	+0.460%	75,983	+16.824%
2026-02-03	37.1700	38.4700	36.7300	36.9800	0.000%	57,302	+17.361%
2026-02-02	36.7000	37.7950	36.7000	36.9800	+0.956%	33,624	+17.361%
2026-01-30	35.8900	36.9700	35.8900	36.6300	+1.468%	29,480	+18.482%
2026-01-29	35.8000	36.2500	35.8000	36.1000	+1.805%	16,681	+20.222%
2026-01-28	35.3700	35.7650	35.3700	35.4600	-1.718%	8,100	+22.391%
2026-01-27	36.0000	36.4300	36.0000	36.0800	+0.529%	9,605	+20.288%
2026-01-26	36.2300	36.5000	35.7200	35.8900	-1.129%	13,937	+20.925%
2026-01-23	36.7500	36.7700	36.1700	36.3000	-1.599%	8,265	+19.559%
2026-01-22	37.3500	37.5000	36.8900	36.8900	-0.027%	8,413	+17.647%
2026-01-21	36.5500	37.3000	36.5500	36.9000	+2.358%	15,154	+17.615%
2026-01-20	36.3300	36.7900	36.0500	36.0500	-1.503%	10,851	+20.388%
2026-01-16	36.8300	37.1800	36.6000	36.6000	-1.108%	9,063	+18.579%
2026-01-15	37.0700	37.5950	37.0100	37.0100	+0.027%	11,135	+17.266%
2026-01-14	36.9100	37.3900	36.8700	37.0000	+0.434%	10,962	+17.297%
2026-01-13	36.3700	37.3900	36.3600	36.8400	+1.712%	10,070	+17.807%
2026-01-12	36.0000	36.4000	36.0000	36.2200	+0.611%	4,303	+19.823%
2026-01-09	36.2300	36.6800	35.1033	36.0000	+0.167%	22,688	+20.556%
2026-01-08	35.3000	36.5300	35.3000	35.9400	+1.439%	11,637	+20.757%
2026-01-07	35.6000	35.7350	35.1500	35.4300	-0.589%	5,453	+22.495%
2026-01-06	36.0000	36.2000	35.4100	35.6400	-0.724%	6,998	+21.773%
2026-01-05	35.9500	36.9000	35.7100	35.9000	+0.532%	27,403	+20.891%
2026-01-02	36.4900	36.4900	35.7100	35.7100	-1.354%	5,362	+21.535%
2025-12-31	36.4600	36.5000	36.2000	36.2000	0.000%	5,104	+19.890%
2025-12-30	36.9200	36.9200	36.1500	36.2000	-1.389%	6,758	+19.890%
2025-12-29	36.5501	37.0000	36.5500	36.7100	-0.864%	7,795	+18.224%
2025-12-26	37.3100	37.4000	36.3401	37.0300	-0.617%	4,059	+17.202%
2025-12-24	37.6900	37.6900	37.2600	37.2600	+0.269%	3,051	+16.479%
2025-12-23	37.7900	37.7900	36.8800	37.1600	-0.801%	9,171	+16.792%
2025-12-22	38.0000	38.2400	37.4600	37.4600	-1.057%	6,634	+15.857%
2025-12-19	38.0000	38.3600	37.6100	37.8600	0.000%	20,549	+14.633%
2025-12-18	38.3200	38.4000	37.4700	37.8600	+0.079%	31,501	+14.633%
2025-12-17	37.7500	38.0400	36.9700	37.8300	+0.159%	23,656	+14.724%
2025-12-16	38.1000	38.2000	37.7700	37.7700	+0.133%	9,350	+14.906%
2025-12-15	37.2800	38.4600	37.2800	37.7200	+2.639%	13,845	+15.058%
2025-12-12	36.0000	37.3900	36.0000	36.7500	+1.942%	10,323	+18.095%
2025-12-11	35.7500	36.6700	35.6500	36.0500	+1.807%	8,555	+20.388%
2025-12-10	34.0500	36.5500	34.0500	35.4100	+3.659%	15,607	+22.564%
2025-12-09	34.3050	34.4250	33.9800	34.1600	+1.335%	6,766	+27.049%
2025-12-08	34.0000	34.0001	33.7100	33.7100	+0.149%	5,402	+28.745%
2025-12-05	33.9500	34.2982	33.5000	33.6600	-1.000%	15,275	+28.936%
2025-12-04	33.6300	34.5000	33.6300	34.0000	+2.626%	12,858	+27.647%
2025-12-03	32.6700	33.3600	32.6001	33.1300	+2.952%	7,423	+30.999%
2025-12-02	33.1300	33.1300	32.1800	32.1800	-1.106%	9,083	+34.866%
2025-12-01	32.9400	33.5150	32.4000	32.5400	-0.641%	19,539	+33.374%
2025-11-28	33.2800	33.2800	32.7500	32.7500	+0.399%	2,261	+32.519%
2025-11-26	32.0000	32.6950	32.0000	32.6200	+1.179%	9,560	+33.047%
2025-11-25	33.1400	33.1400	32.2400	32.2400	+1.929%	3,458	+34.615%
2025-11-24	31.5000	31.9000	31.5000	31.6300	-1.002%	2,892	+37.212%
2025-11-21	30.6500	32.0000	30.6500	31.9500	+4.106%	11,408	+35.837%
2025-11-20	30.5200	30.6900	30.5200	30.6900	+2.642%	4,553	+41.414%
2025-11-19	29.8500	30.1800	29.8500	29.9000	+2.013%	6,583	+45.151%
2025-11-18	29.6100	29.6100	29.3100	29.3100	-1.346%	5,144	+48.072%
2025-11-17	30.3500	30.4800	29.7100	29.7100	-2.718%	9,030	+46.079%
2025-11-14	30.8409	30.8409	30.5400	30.5400	-1.101%	3,281	+42.109%
2025-11-13	30.2500	30.9100	30.2500	30.8800	+3.243%	5,408	+40.544%
2025-11-12	30.0100	30.3681	29.7000	29.9100	+0.877%	9,703	+45.102%
2025-11-11	29.8500	30.4200	29.6500	29.6500	+0.406%	54,701	+46.374%
2025-11-10	29.6500	29.8900	29.5300	29.5300	-0.405%	3,070	+46.969%
2025-11-07	29.7900	29.7900	29.6500	29.6500	+0.169%	2,156	+46.374%
2025-11-06	29.8700	29.8700	29.2400	29.6000	+0.101%	5,003	+46.622%
2025-11-05	29.0383	29.6100	29.0383	29.5700	+1.895%	4,872	+46.770%
2025-11-04	29.6800	29.6800	29.0200	29.0200	-1.225%	5,457	+49.552%
2025-11-03	29.2000	29.7100	27.3300	29.3800	-0.170%	26,246	+47.720%
2025-10-31	29.3000	29.9100	29.3000	29.4300	-0.372%	6,804	+47.469%
2025-10-30	29.9800	30.0900	29.5200	29.5400	+0.136%	6,538	+46.919%
2025-10-29	30.3000	30.3000	29.1200	29.5000	-3.310%	7,362	+47.119%
2025-10-28	31.1100	31.1100	30.5000	30.5100	-1.262%	4,977	+42.248%
2025-10-27	31.3100	31.7900	30.7900	30.9000	-2.029%	12,892	+40.453%
2025-10-24	31.8900	31.9500	31.3800	31.5400	+0.928%	7,453	+37.603%
2025-10-23	31.8800	31.8800	31.2500	31.2500	-3.041%	3,685	+38.880%
2025-10-22	31.6580	32.5500	31.6580	32.2300	+2.317%	5,526	+34.657%
2025-10-21	30.9000	32.0000	30.5050	31.5000	+4.686%	6,199	+37.778%
2025-10-20	29.5250	30.0900	29.5250	30.0900	+5.876%	9,514	+44.234%
2025-10-17	28.2000	28.9800	28.0800	28.4200	+0.780%	4,796	+52.709%
2025-10-16	30.1000	30.1000	28.2000	28.2000	-6.312%	7,168	+53.901%
2025-10-15	30.3055	30.3055	30.1000	30.1000	+0.804%	2,362	+44.186%
2025-10-14	29.2800	30.4686	29.2600	29.8600	+1.083%	4,586	+45.345%
2025-10-13	29.1600	29.5400	29.1600	29.5400	+2.498%	4,025	+46.919%
2025-10-10	29.8596	29.8596	28.8200	28.8200	-4.884%	5,287	+50.590%
2025-10-09	30.3400	30.3400	30.0000	30.3000	-0.525%	7,721	+43.234%
2025-10-08	31.7931	31.7931	30.4600	30.4600	+0.263%	1,797	+42.482%
2025-10-07	30.8600	30.8600	30.3000	30.3800	-0.849%	4,882	+42.857%
2025-10-06	30.6700	31.0500	30.6400	30.6400	+1.222%	7,747	+41.645%
2025-10-03	30.2700	30.2700	30.2700	30.2700	+1.543%	1,969	+43.376%
2025-10-02	29.8500	30.1000	29.7800	29.8100	-0.963%	5,386	+45.589%
2025-10-01	30.3700	30.4500	30.0200	30.1000	-1.826%	6,547	+44.186%
2025-09-30	31.1100	31.1100	30.4800	30.6600	-1.668%	6,937	+41.553%
2025-09-29	30.4452	31.1800	30.4452	31.1800	0.000%	4,575	+39.192%
2025-09-26	31.2750	31.2750	31.1100	31.1800	+0.548%	5,730	+39.192%
2025-09-25	31.1300	31.5000	30.9000	31.0100	-0.609%	8,951	+39.955%
2025-09-24	31.6000	32.4790	31.2000	31.2000	-0.858%	9,275	+39.103%
2025-09-23	32.0000	32.0000	31.4700	31.4700	-0.600%	4,108	+37.909%
2025-09-22	31.9200	31.9200	31.6600	31.6600	+1.474%	5,500	+37.081%
2025-09-19	32.2300	33.9000	29.3400	31.2000	-3.674%	23,252	+39.103%
2025-09-18	31.9500	32.5000	31.9500	32.3900	+2.662%	12,530	+33.992%
2025-09-17	31.6100	32.0000	31.5500	31.5500	+0.350%	7,662	+37.559%
2025-09-16	31.9500	32.0000	31.4400	31.4400	-0.506%	2,997	+38.041%
2025-09-15	31.8700	32.0000	31.6000	31.6000	+0.158%	6,152	+37.342%
2025-09-12	31.4200	32.0000	31.3495	31.5500	-0.817%	2,570	+37.559%
2025-09-11	32.0000	32.0000	31.8100	31.8100	+0.728%	3,378	+36.435%
2025-09-10	31.5100	31.5800	31.4000	31.5800	+0.254%	7,826	+37.429%
2025-09-09	31.8500	31.8600	31.5000	31.5000	-0.285%	2,156	+37.778%
2025-09-08	31.5800	31.9700	31.5500	31.5900	-0.378%	3,694	+37.385%
2025-09-05	31.9800	32.0000	31.7100	31.7100	-0.596%	3,966	+36.865%
2025-09-04	31.5743	32.0000	31.5743	31.9000	+1.722%	3,132	+36.050%
2025-09-03	31.0140	31.8100	31.0140	31.3600	-0.159%	8,120	+38.393%
2025-09-02	31.0200	31.8100	31.0200	31.4100	-0.852%	4,936	+38.173%
2025-08-29	31.4555	31.6900	31.4555	31.6800	+0.508%	2,796	+36.995%
2025-08-28	31.5750	31.7800	31.5200	31.5200	+0.993%	1,750	+37.690%
2025-08-27	31.5500	31.5500	31.2100	31.2100	-0.795%	6,082	+39.058%
2025-08-26	31.7500	31.7500	31.3950	31.4600	+1.255%	3,932	+37.953%
2025-08-25	30.7500	31.7500	30.7500	31.0700	-2.449%	8,078	+39.685%
2025-08-22	30.4900	32.5000	30.4500	31.8500	+7.420%	11,399	+36.264%
2025-08-21	29.5000	29.7700	29.5000	29.6500	-0.370%	3,250	+46.374%
2025-08-20	27.8500	29.8000	27.8500	29.7600	+1.570%	6,623	+45.833%
2025-08-19	28.8500	29.8000	28.8500	29.3000	+1.878%	12,519	+48.123%
2025-08-18	28.9000	29.0400	28.7600	28.7600	-0.312%	6,255	+50.904%
2025-08-15	30.5000	30.5000	28.4400	28.8500	-4.660%	31,766	+50.433%
2025-08-14	30.5300	30.5300	30.2600	30.2600	-1.912%	3,173	+43.424%
2025-08-13	30.2400	31.6400	30.2200	30.8500	+4.505%	13,850	+40.681%
2025-08-12	28.3700	29.5200	28.3700	29.5200	+4.348%	6,235	+47.019%
2025-08-11	28.4600	29.5100	27.7100	28.2900	+0.142%	4,307	+53.411%
2025-08-08	27.9900	28.3900	27.9900	28.2500	+1.073%	3,103	+53.628%
2025-08-07	28.0000	28.0800	26.8100	27.9500	-0.428%	8,773	+55.277%
2025-08-06	28.0100	28.5000	28.0100	28.0700	+0.501%	4,706	+54.613%
2025-08-05	28.3000	28.3000	27.7000	27.9300	-1.516%	9,261	+55.388%
2025-08-04	28.5900	29.2000	27.8100	28.3600	+1.795%	5,416	+53.032%
2025-08-01	28.5500	28.7550	27.8600	27.8600	-2.961%	27,974	+55.779%
2025-07-31	28.6300	30.1900	28.5000	28.7100	-0.104%	9,962	+51.167%
2025-07-30	28.7500	28.7500	28.5000	28.7400	+0.035%	6,442	+51.009%
2025-07-29	29.2500	29.2600	28.7300	28.7300	-2.412%	4,252	+51.062%
2025-07-28	29.5204	29.5204	29.4400	29.4400	+0.581%	2,232	+47.418%
2025-07-25	29.2800	29.3800	29.2600	29.2700	-0.374%	2,027	+48.275%
2025-07-24	29.5500	29.5500	29.3800	29.3800	-1.739%	2,280	+47.720%
2025-07-23	30.0600	30.0600	29.9000	29.9000	-0.333%	2,260	+45.151%
2025-07-22	30.0600	30.3400	30.0000	30.0000	+0.671%	7,095	+44.667%
2025-07-21	29.0500	29.8000	29.0500	29.8000	+3.257%	8,706	+45.638%
2025-07-18	29.5200	29.5200	28.5800	28.8600	-0.927%	8,286	+50.381%
2025-07-17	29.4000	29.4000	29.1300	29.1300	+1.216%	6,152	+48.987%
2025-07-16	28.9500	29.9950	28.5000	28.7800	+0.279%	6,154	+50.799%
2025-07-15	29.8200	29.8200	28.7000	28.7000	-3.724%	7,427	+51.220%
2025-07-14	30.0000	30.1900	29.7600	29.8100	-0.368%	4,730	+45.589%
2025-07-11	29.3200	29.9700	29.2500	29.9200	+0.302%	5,128	+45.053%
2025-07-10	30.0800	30.0800	29.8300	29.8300	-0.798%	3,662	+45.491%
2025-07-09	29.6200	30.0700	29.6000	30.0700	+1.382%	13,562	+44.330%
2025-07-08	29.3100	30.0000	29.3000	29.6600	+1.056%	10,004	+46.325%
2025-07-07	30.9500	31.1100	29.1400	29.3500	-7.530%	10,926	+47.871%
2025-07-03	30.2400	31.7400	30.2400	31.7400	+5.835%	2,317	+36.736%
2025-07-02	29.4100	29.9900	29.4100	29.9900	+3.165%	7,338	+44.715%
2025-07-01	29.4800	29.9908	28.5300	29.0700	+0.763%	67,157	+49.295%
2025-06-30	28.6944	29.9100	28.0900	28.8500	-0.791%	30,568	+50.433%
2025-06-27	29.1400	30.2740	27.3200	29.0800	-0.547%	30,543	+49.243%
2025-06-26	28.4300	29.2400	27.6003	29.2400	+3.614%	5,478	+48.427%
2025-06-25	27.8539	28.2400	27.8539	28.2200	-0.247%	3,647	+53.792%
2025-06-24	28.0750	28.3450	28.0100	28.2900	+1.471%	11,909	+53.411%
2025-06-23	27.7100	27.9800	27.7100	27.8800	+0.144%	6,051	+55.667%
2025-06-20	28.0200	28.0799	27.6201	27.8400	+0.505%	9,613	+55.891%
2025-06-18	27.5100	27.8400	27.4145	27.7000	+0.581%	2,439	+56.679%
2025-06-17	27.9050	28.2500	27.5400	27.5400	-2.063%	4,216	+57.589%
2025-06-16	28.0000	28.1200	27.8300	28.1200	+1.406%	8,723	+54.339%
2025-06-13	27.7700	27.8200	27.4000	27.7300	-0.964%	11,212	+56.509%
2025-06-12	27.7601	28.6400	27.7601	28.0000	+0.756%	5,932	+55.000%
2025-06-11	28.2469	28.7950	27.7900	27.7900	-2.560%	7,452	+56.171%
2025-06-10	28.2500	29.1400	27.9973	28.5200	+1.821%	5,101	+52.174%
2025-06-09	27.7200	28.0900	27.7200	28.0100	-0.709%	3,652	+54.945%
2025-06-06	27.4401	28.2599	27.4401	28.2100	+2.806%	4,697	+53.846%
2025-06-05	27.3486	27.5900	27.1500	27.4400	-0.399%	6,506	+58.163%
2025-06-04	27.4750	27.7550	27.3000	27.5500	-0.792%	5,863	+57.532%
2025-06-03	27.6600	27.9400	27.6600	27.7700	+0.325%	4,159	+56.284%
2025-06-02	27.2500	27.6800	27.2500	27.6800	+0.545%	31,113	+56.792%
2025-05-30	27.8800	28.5500	27.5300	27.5300	-2.376%	7,365	+57.646%
2025-05-29	28.0000	28.2000	27.8400	28.2000	+0.463%	1,905	+53.901%
2025-05-28	27.9800	28.2450	27.8900	28.0700	-1.647%	6,554	+54.613%
2025-05-27	28.7405	28.8600	28.5400	28.5400	-0.453%	2,319	+52.067%
2025-05-23	29.2500	29.2700	28.6500	28.6700	-1.983%	8,557	+51.378%
2025-05-22	29.6000	30.0677	29.2500	29.2500	+0.034%	4,912	+48.376%
2025-05-21	29.2500	29.2500	29.2400	29.2400	-0.137%	4,453	+48.427%
2025-05-20	29.0000	29.5000	29.0000	29.2800	-0.813%	2,659	+48.224%
2025-05-19	29.2600	30.0000	29.2600	29.5200	-1.731%	3,920	+47.019%
2025-05-16	30.8800	31.6600	30.0400	30.0400	-2.720%	7,517	+44.474%
2025-05-15	30.0000	30.8800	29.5000	30.8800	+3.938%	5,343	+40.544%
2025-05-14	31.0000	31.0000	29.7100	29.7100	-0.934%	4,898	+46.079%
2025-05-13	30.4000	30.4000	29.8201	29.9900	+3.165%	5,713	+44.715%
2025-05-12	29.0600	29.2500	28.5900	29.0700	+2.179%	6,224	+49.295%
2025-05-09	28.4500	28.4500	28.4500	28.4500	-0.524%	2,368	+52.548%
2025-05-08	28.5300	28.6000	28.5300	28.6000	+0.210%	2,593	+51.748%
2025-05-07	28.2000	28.5400	28.2000	28.5400	+2.514%	3,536	+52.067%
2025-05-06	28.0100	28.0100	27.8400	27.8400	-0.607%	1,780	+55.891%
2025-05-05	26.8700	29.1900	26.8700	28.0100	-2.878%	3,801	+54.945%
2025-05-02	27.9800	28.8400	27.9800	28.8400	+5.525%	2,599	+50.485%
2025-05-01	27.4100	27.5050	27.1500	27.3300	-1.050%	3,926	+58.800%
2025-04-30	26.9800	28.3100	26.6001	27.6200	+1.246%	7,380	+57.133%
2025-04-29	26.8000	27.2800	26.8000	27.2800	+2.096%	3,845	+59.091%
2025-04-28	26.5000	26.7800	26.5000	26.7200	+0.830%	5,066	+62.425%
2025-04-25	26.2300	26.5000	25.9800	26.5000	-0.712%	2,726	+63.774%
2025-04-24	26.5000	26.7950	26.5000	26.6900	+0.679%	3,757	+62.608%
2025-04-23	26.8000	28.4500	26.5000	26.5100	-1.450%	4,921	+63.712%
2025-04-22	25.6600	26.9000	25.6600	26.9000	+4.344%	3,065	+61.338%
2025-04-21	25.7200	26.2200	25.7200	25.7800	+0.233%	6,190	+68.348%
2025-04-17	26.0200	26.6700	25.3600	25.7200	-0.733%	6,972	+68.740%
2025-04-16	26.1900	26.6400	25.7168	25.9100	-1.707%	6,319	+67.503%
2025-04-15	25.9200	26.5416	25.9200	26.3600	+0.919%	4,681	+64.643%
2025-04-14	25.1000	27.1000	25.1000	26.1200	+0.694%	18,776	+66.156%
2025-04-11	25.4300	26.7800	25.2201	25.9400	+1.091%	26,775	+67.309%
2025-04-10	27.1800	27.1800	25.6600	25.6600	-5.523%	8,302	+69.135%
2025-04-09	25.2400	28.4564	25.2400	27.1600	+5.846%	7,154	+59.794%
2025-04-08	26.1100	26.1100	25.6600	25.6600	-3.461%	8,581	+69.135%
2025-04-07	25.0000	26.5800	24.8700	26.5800	+4.976%	7,228	+63.281%
2025-04-04	24.0000	25.3400	23.7400	25.3200	+2.510%	9,842	+71.406%
2025-04-03	27.2000	27.2000	24.7000	24.7000	-9.391%	5,447	+75.709%
2025-04-02	27.6000	27.6000	26.9950	27.2600	+1.150%	6,836	+59.208%
2025-04-01	26.5000	27.3500	26.5000	26.9500	-1.065%	3,480	+61.039%
2025-03-31	27.8000	28.0000	27.1000	27.2400	-0.620%	13,070	+59.325%
2025-03-28	28.1000	28.1300	27.4100	27.4100	-4.661%	4,993	+58.336%
2025-03-27	27.5000	28.7500	27.5000	28.7500	+1.914%	5,536	+50.957%
2025-03-26	27.1400	28.3100	27.1400	28.2100	+2.956%	6,091	+53.846%
2025-03-25	27.7200	27.7200	27.4000	27.4000	-3.589%	4,049	+58.394%
2025-03-24	27.5000	28.4200	27.5000	28.4200	+3.647%	2,766	+52.709%
2025-03-21	27.3400	28.2050	27.3400	27.4200	-0.939%	19,973	+58.279%
2025-03-20	27.6800	27.6800	27.6800	27.6800	0.000%	2,279	+56.792%
2025-03-19	26.9900	28.4900	26.9600	27.6800	+1.503%	7,058	+56.792%
2025-03-18	27.0000	27.4700	27.0000	27.2700	+0.739%	3,785	+59.149%
2025-03-17	26.9600	27.4400	26.9600	27.0700	+0.408%	3,239	+60.325%
2025-03-14	26.9800	27.9900	26.8000	26.9600	+1.353%	5,976	+60.979%
2025-03-13	26.7400	27.1300	26.4500	26.6000	-0.672%	4,945	+63.158%
2025-03-12	26.4500	26.8700	26.4500	26.7800	+1.439%	4,431	+62.061%
2025-03-11	27.2900	27.2900	26.4000	26.4000	-0.038%	5,599	+64.394%
2025-03-10	26.7900	26.9000	26.4100	26.4100	-1.455%	6,248	+64.332%
2025-03-07	27.3200	27.3200	25.5000	26.8000	-0.037%	6,496	+61.940%
2025-03-06	26.4300	26.8900	26.3000	26.8100	+1.862%	6,538	+61.880%
2025-03-05	26.5000	26.5225	26.3200	26.3200	-0.076%	6,083	+64.894%
2025-03-04	26.0500	26.5000	26.0500	26.3400	-0.416%	8,740	+64.768%
2025-03-03	26.4370	26.5100	26.4200	26.4500	+0.114%	7,498	+64.083%
2025-02-28	26.5000	26.5100	26.3750	26.4200	-1.012%	10,811	+64.269%
2025-02-27	26.9700	27.0000	26.4300	26.6900	-0.707%	5,892	+62.608%
2025-02-26	26.6200	27.0000	26.3000	26.8800	+0.149%	5,637	+61.458%
2025-02-25	27.0000	27.0000	26.3400	26.8400	-0.297%	7,640	+61.699%
2025-02-24	27.4100	27.4100	26.6250	26.9200	-1.608%	9,934	+61.218%
2025-02-21	28.0700	28.0700	27.2500	27.3600	-0.941%	18,762	+58.626%
2025-02-20	28.7100	28.7100	27.4501	27.6200	-4.660%	15,110	+57.133%
2025-02-19	29.0200	29.2950	28.4100	28.9700	-1.496%	8,589	+49.810%
2025-02-18	30.0000	30.0000	29.4100	29.4100	-2.487%	3,383	+47.569%
2025-02-14	30.3000	30.6700	30.1600	30.1600	-0.265%	3,987	+43.899%
2025-02-13	29.7000	30.2400	29.7000	30.2400	+1.955%	2,973	+43.519%
2025-02-12	29.7600	29.8750	29.6600	29.6600	-2.145%	4,748	+46.325%
2025-02-11	29.9300	30.3100	29.9300	30.3100	+1.033%	4,381	+43.187%
2025-02-10	29.6200	30.0000	28.4300	30.0000	+0.705%	5,685	+44.667%
2025-02-07	30.3200	30.3200	29.3201	29.7900	-1.845%	6,028	+45.686%
2025-02-06	30.0200	30.5000	30.0200	30.3500	+1.066%	3,504	+42.998%
2025-02-05	29.2400	30.0300	28.5200	30.0300	+3.552%	12,772	+44.522%
2025-02-04	28.3300	29.0050	28.3300	29.0000	+3.868%	8,807	+49.655%
2025-02-03	27.7100	28.0000	27.7100	27.9200	-2.001%	20,846	+55.444%
2025-01-31	28.8500	29.2170	28.2800	28.4900	-1.759%	5,334	+52.334%
2025-01-30	29.4100	29.4100	29.0000	29.0000	+0.311%	2,637	+49.655%
2025-01-29	29.2982	29.3800	28.7900	28.9100	+0.732%	3,793	+50.121%
2025-01-28	28.3800	28.7000	28.2548	28.7000	-0.761%	4,057	+51.220%
2025-01-27	29.0300	29.0500	28.9200	28.9200	+1.261%	4,630	+50.069%
2025-01-24	28.9100	28.9100	28.5100	28.5600	-0.488%	4,969	+51.961%
2025-01-23	28.1600	28.9368	28.1600	28.7000	+0.985%	7,041	+51.220%
2025-01-22	29.0431	29.0431	28.0400	28.4200	-2.437%	12,197	+52.709%
2025-01-21	29.1200	29.6500	29.1200	29.1300	-0.171%	7,964	+48.987%
2025-01-17	30.0200	30.3200	29.0200	29.1800	-2.441%	6,714	+48.732%
2025-01-16	30.7900	30.7900	29.9100	29.9100	-3.764%	6,816	+45.102%
2025-01-15	30.1200	31.0800	30.1200	31.0800	+3.256%	9,789	+39.640%
2025-01-14	29.4300	30.1000	28.9941	30.1000	+2.311%	9,203	+44.186%
2025-01-13	28.1100	29.8500	28.1100	29.4200	+3.228%	14,423	+47.519%
2025-01-10	29.4600	29.4600	28.0000	28.5000	-4.523%	10,994	+52.281%