SCSC
Scansource Inc
stockNASDAQ
At CloseOct 23, 2026 3:59:57 PM EDT
61.07USD+1.851%(+1.11)209,396
SCSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 59.62 | 61.28 | 59.31 | 61.05 | +1.818% | 209,396 | 0.000% |
| 2026-10-22 | 60.90 | 61.17 | 58.76 | 59.96 | -1.785% | 369,124 | +1.818% |
| 2026-10-21 | 60.40 | 61.34 | 60.40 | 61.05 | +1.361% | 156,884 | 0.000% |
| 2026-10-20 | 59.18 | 60.63 | 59.11 | 60.23 | +1.603% | 157,873 | +1.361% |
| 2026-10-19 | 60.35 | 60.81 | 59.09 | 59.28 | -1.233% | 190,355 | +2.986% |
| 2026-10-16 | 60.24 | 61.02 | 59.72 | 60.02 | -0.695% | 247,890 | +1.716% |
| 2026-10-15 | 60.93 | 61.01 | 59.00 | 60.44 | -0.198% | 197,332 | +1.009% |
| 2026-10-14 | 60.96 | 61.87 | 59.94 | 60.56 | -2.275% | 190,974 | +0.809% |
| 2026-10-13 | 60.65 | 62.83 | 59.18 | 61.97 | +2.143% | 252,530 | -1.485% |
| 2026-10-12 | 61.07 | 61.73 | 60.27 | 60.67 | -0.427% | 238,008 | +0.626% |
| 2026-10-09 | 59.04 | 61.07 | 58.49 | 60.93 | +2.992% | 196,600 | +0.197% |
| 2026-10-08 | 59.72 | 60.33 | 58.73 | 59.16 | -0.871% | 339,114 | +3.195% |
| 2026-10-07 | 60.38 | 60.89 | 59.55 | 59.68 | -2.068% | 228,695 | +2.296% |
| 2026-10-06 | 61.10 | 61.29 | 60.41 | 60.94 | -0.115% | 205,429 | +0.181% |
| 2026-10-05 | 61.89 | 63.17 | 60.68 | 61.01 | -1.166% | 269,880 | +0.066% |
| 2026-10-02 | 62.74 | 63.37 | 61.36 | 61.73 | -0.788% | 278,292 | -1.102% |
| 2026-10-01 | 58.71 | 62.34 | 58.71 | 62.22 | +5.942% | 660,947 | -1.880% |
| 2026-09-30 | 57.86 | 58.82 | 57.57 | 58.73 | +1.521% | 305,593 | +3.950% |
| 2026-09-29 | 57.77 | 58.13 | 57.09 | 57.85 | +0.121% | 198,652 | +5.532% |
| 2026-09-28 | 58.00 | 58.00 | 57.06 | 57.78 | -0.892% | 122,675 | +5.659% |
| 2026-09-25 | 58.55 | 59.28 | 58.24 | 58.30 | +0.396% | 188,893 | +4.717% |
| 2026-09-24 | 58.00 | 58.34 | 56.33 | 58.07 | -0.710% | 213,834 | +5.132% |
| 2026-09-23 | 57.56 | 59.15 | 57.14 | 58.48 | +1.273% | 181,100 | +4.386% |
| 2026-09-22 | 57.76 | 58.81 | 57.41 | 57.75 | +0.803% | 186,626 | +5.714% |
| 2026-09-21 | 57.65 | 57.76 | 56.70 | 57.29 | +0.721% | 238,748 | +6.563% |
| 2026-09-18 | 57.83 | 58.15 | 56.37 | 56.88 | -1.336% | 632,187 | +7.331% |
| 2026-09-17 | 57.38 | 57.82 | 57.08 | 57.65 | +1.640% | 203,773 | +5.898% |
| 2026-09-16 | 57.49 | 58.14 | 56.04 | 56.72 | -1.579% | 307,484 | +7.634% |
| 2026-09-15 | 57.70 | 58.77 | 57.20 | 57.63 | -1.639% | 191,061 | +5.934% |
| 2026-09-14 | 57.89 | 58.80 | 57.25 | 58.59 | +0.687% | 213,364 | +4.199% |
| 2026-09-11 | 56.16 | 58.59 | 55.78 | 58.19 | +4.790% | 259,094 | +4.915% |
| 2026-09-10 | 56.91 | 57.58 | 55.00 | 55.53 | -2.511% | 327,388 | +9.941% |
| 2026-09-09 | 57.53 | 57.92 | 56.84 | 56.96 | -1.265% | 276,363 | +7.180% |
| 2026-09-08 | 58.48 | 58.48 | 57.32 | 57.69 | -1.351% | 389,021 | +5.824% |
| 2026-09-04 | 57.28 | 58.60 | 56.91 | 58.48 | +1.072% | 283,374 | +4.395% |
| 2026-09-03 | 56.64 | 58.00 | 56.11 | 57.86 | +2.154% | 236,580 | +5.513% |
| 2026-09-02 | 56.24 | 57.21 | 55.52 | 56.64 | +0.711% | 321,050 | +7.786% |
| 2026-09-01 | 56.56 | 57.31 | 55.78 | 56.24 | -1.489% | 198,324 | +8.553% |
| 2026-08-31 | 56.42 | 57.63 | 55.59 | 57.09 | +0.955% | 315,958 | +6.936% |
| 2026-08-28 | 58.15 | 59.31 | 56.32 | 56.55 | -2.668% | 197,835 | +7.958% |
| 2026-08-27 | 56.13 | 58.17 | 56.06 | 58.10 | +3.436% | 215,082 | +5.077% |
| 2026-08-26 | 56.09 | 56.60 | 55.00 | 56.17 | -0.036% | 281,278 | +8.688% |
| 2026-08-25 | 54.61 | 56.21 | 53.76 | 56.19 | +3.806% | 384,228 | +8.649% |
| 2026-08-24 | 54.06 | 55.84 | 53.41 | 54.13 | -0.405% | 420,489 | +12.784% |
| 2026-08-21 | 55.98 | 56.21 | 53.65 | 54.35 | -3.618% | 546,683 | +12.328% |
| 2026-08-20 | 64.84 | 66.78 | 56.00 | 56.39 | +9.665% | 1,087,817 | +8.264% |
| 2026-08-19 | 52.49 | 53.06 | 51.03 | 51.42 | -1.664% | 300,160 | +18.728% |
| 2026-08-18 | 51.53 | 52.50 | 50.79 | 52.29 | +1.122% | 239,458 | +16.753% |
| 2026-08-17 | 50.54 | 51.81 | 49.41 | 51.71 | -2.782% | 253,592 | +18.062% |
| 2026-08-14 | 52.66 | 53.53 | 52.48 | 53.19 | +1.643% | 183,589 | +14.777% |
| 2026-08-13 | 52.68 | 52.93 | 51.90 | 52.33 | +0.673% | 261,872 | +16.663% |
| 2026-08-12 | 51.93 | 52.26 | 50.68 | 51.98 | +0.251% | 260,595 | +17.449% |
| 2026-08-11 | 54.20 | 55.85 | 51.66 | 51.85 | -3.964% | 335,936 | +17.743% |
| 2026-08-10 | 54.85 | 55.43 | 53.87 | 53.99 | -1.747% | 275,972 | +13.076% |
| 2026-08-07 | 57.07 | 57.76 | 54.64 | 54.95 | -3.495% | 249,351 | +11.101% |
| 2026-08-06 | 56.88 | 58.30 | 56.40 | 56.94 | -0.750% | 382,695 | +7.218% |
| 2026-08-05 | 58.89 | 58.89 | 57.22 | 57.37 | -2.581% | 268,387 | +6.415% |
| 2026-08-04 | 57.53 | 59.60 | 57.53 | 58.89 | +3.081% | 225,907 | +3.668% |
| 2026-08-03 | 57.46 | 58.39 | 56.61 | 57.13 | +0.901% | 185,955 | +6.862% |
| 2026-07-31 | 56.41 | 57.26 | 54.87 | 56.62 | +0.248% | 235,397 | +7.824% |
| 2026-07-30 | 57.82 | 58.32 | 56.25 | 56.48 | -1.568% | 173,714 | +8.091% |
| 2026-07-29 | 57.11 | 58.94 | 57.11 | 57.38 | +0.192% | 178,753 | +6.396% |
| 2026-07-28 | 55.82 | 57.57 | 55.55 | 57.27 | +2.967% | 140,773 | +6.600% |
| 2026-07-27 | 55.29 | 56.02 | 54.62 | 55.62 | +1.348% | 127,366 | +9.763% |
| 2026-07-24 | 54.73 | 55.73 | 54.07 | 54.88 | +1.856% | 243,200 | +11.243% |
| 2026-07-23 | 54.43 | 54.96 | 53.44 | 53.88 | -1.715% | 265,067 | +13.307% |
| 2026-07-22 | 55.14 | 55.84 | 54.21 | 54.82 | -1.243% | 191,201 | +11.364% |
| 2026-07-21 | 54.33 | 55.69 | 54.33 | 55.51 | +2.341% | 128,635 | +9.980% |
| 2026-07-20 | 54.89 | 55.15 | 53.57 | 54.24 | -1.004% | 170,756 | +12.555% |
| 2026-07-17 | 53.98 | 54.90 | 53.95 | 54.79 | +0.183% | 195,835 | +11.425% |
| 2026-07-16 | 53.14 | 54.92 | 53.14 | 54.69 | +2.531% | 187,647 | +11.629% |
| 2026-07-15 | 53.99 | 54.17 | 52.11 | 53.34 | -1.021% | 164,097 | +14.454% |
| 2026-07-14 | 54.21 | 54.57 | 53.40 | 53.89 | +0.056% | 126,544 | +13.286% |
| 2026-07-13 | 53.35 | 54.33 | 53.18 | 53.86 | +1.469% | 165,624 | +13.349% |
| 2026-07-10 | 53.54 | 53.89 | 52.88 | 53.08 | -0.711% | 169,451 | +15.015% |
| 2026-07-09 | 51.76 | 53.46 | 50.85 | 53.46 | +3.544% | 171,018 | +14.198% |
| 2026-07-08 | 51.02 | 51.83 | 50.45 | 51.63 | +0.194% | 181,710 | +18.245% |
| 2026-07-07 | 51.20 | 52.15 | 50.12 | 51.53 | +0.272% | 194,767 | +18.475% |
| 2026-07-06 | 50.87 | 51.56 | 50.67 | 51.39 | +1.022% | 174,344 | +18.797% |
| 2026-07-02 | 52.25 | 52.37 | 50.58 | 50.87 | -2.846% | 201,536 | +20.012% |
| 2026-07-01 | 52.73 | 53.14 | 52.23 | 52.36 | +0.518% | 206,577 | +16.597% |
| 2026-06-30 | 51.15 | 52.42 | 51.15 | 52.09 | +1.580% | 183,959 | +17.201% |
| 2026-06-29 | 50.85 | 51.49 | 50.25 | 51.28 | +0.806% | 239,657 | +19.052% |
| 2026-06-26 | 50.30 | 51.25 | 50.06 | 50.87 | +0.673% | 568,555 | +20.012% |
| 2026-06-25 | 50.20 | 50.80 | 49.74 | 50.53 | +1.650% | 179,922 | +20.819% |
| 2026-06-24 | 49.42 | 50.15 | 49.19 | 49.71 | +1.057% | 177,511 | +22.812% |
| 2026-06-23 | 49.00 | 49.94 | 48.52 | 49.19 | -0.284% | 183,534 | +24.111% |
| 2026-06-22 | 49.63 | 50.14 | 49.20 | 49.33 | -0.604% | 253,168 | +23.758% |
| 2026-06-18 | 49.55 | 50.00 | 48.94 | 49.63 | +2.035% | 499,544 | +23.010% |
| 2026-06-17 | 49.00 | 49.45 | 48.20 | 48.64 | -1.279% | 267,008 | +25.514% |
| 2026-06-16 | 49.59 | 50.16 | 49.17 | 49.27 | -0.162% | 165,340 | +23.909% |
| 2026-06-15 | 50.49 | 50.63 | 49.08 | 49.35 | -1.320% | 180,073 | +23.708% |
| 2026-06-12 | 49.54 | 50.43 | 48.73 | 50.01 | +0.949% | 138,563 | +22.076% |
| 2026-06-11 | 49.06 | 49.68 | 47.66 | 49.54 | +1.392% | 165,347 | +23.234% |
| 2026-06-10 | 49.03 | 49.69 | 48.69 | 48.86 | -0.020% | 165,779 | +24.949% |
| 2026-06-09 | 48.23 | 49.22 | 47.17 | 48.87 | +1.495% | 243,463 | +24.923% |
| 2026-06-08 | 46.84 | 48.68 | 46.12 | 48.15 | +3.083% | 241,743 | +26.791% |
| 2026-06-05 | 47.23 | 47.46 | 46.11 | 46.71 | -1.539% | 241,847 | +30.700% |
| 2026-06-04 | 46.46 | 47.50 | 46.01 | 47.44 | +3.423% | 219,611 | +28.689% |
| 2026-06-03 | 47.77 | 47.78 | 45.28 | 45.87 | -4.597% | 295,458 | +33.094% |
| 2026-06-02 | 48.18 | 48.70 | 47.78 | 48.08 | -0.104% | 325,586 | +26.976% |
| 2026-06-01 | 46.11 | 48.22 | 45.27 | 48.13 | +4.020% | 219,220 | +26.844% |
| 2026-05-29 | 45.99 | 47.31 | 45.80 | 46.27 | +0.982% | 252,151 | +31.943% |
| 2026-05-28 | 45.50 | 46.00 | 45.15 | 45.82 | +0.903% | 168,764 | +33.239% |
| 2026-05-27 | 45.26 | 46.01 | 44.89 | 45.41 | +1.023% | 190,670 | +34.442% |
| 2026-05-26 | 44.36 | 45.37 | 44.36 | 44.95 | +1.951% | 296,148 | +35.818% |
| 2026-05-22 | 42.87 | 44.27 | 42.87 | 44.09 | +3.279% | 147,101 | +38.467% |
| 2026-05-21 | 42.70 | 42.91 | 42.17 | 42.69 | -0.951% | 204,332 | +43.008% |
| 2026-05-20 | 42.54 | 43.42 | 42.23 | 43.10 | +1.460% | 153,667 | +41.647% |
| 2026-05-19 | 42.50 | 42.96 | 42.23 | 42.48 | -1.140% | 307,599 | +43.715% |
| 2026-05-18 | 42.23 | 43.38 | 41.76 | 42.97 | +2.042% | 176,912 | +42.076% |
| 2026-05-15 | 42.05 | 42.95 | 42.01 | 42.11 | -1.887% | 309,209 | +44.977% |
| 2026-05-14 | 42.51 | 43.38 | 41.92 | 42.92 | +2.166% | 212,140 | +42.241% |
| 2026-05-13 | 43.40 | 43.80 | 40.88 | 42.01 | -3.425% | 470,351 | +45.323% |
| 2026-05-12 | 43.63 | 43.95 | 43.25 | 43.50 | -0.526% | 320,961 | +40.345% |
| 2026-05-11 | 45.90 | 46.63 | 43.64 | 43.73 | -4.728% | 308,847 | +39.607% |
| 2026-05-08 | 43.48 | 46.09 | 43.39 | 45.90 | +6.029% | 395,896 | +33.007% |
| 2026-05-07 | 43.25 | 45.55 | 41.12 | 43.29 | +5.766% | 460,738 | +41.026% |
| 2026-05-06 | 42.53 | 42.67 | 40.76 | 40.93 | -3.078% | 282,880 | +49.157% |
| 2026-05-05 | 41.39 | 42.36 | 41.39 | 42.23 | +2.326% | 198,574 | +44.565% |
| 2026-05-04 | 41.08 | 42.19 | 40.37 | 41.27 | +0.292% | 233,741 | +47.928% |
| 2026-05-01 | 41.37 | 41.83 | 40.43 | 41.15 | +0.073% | 240,921 | +48.360% |
| 2026-04-30 | 40.30 | 41.24 | 39.94 | 41.12 | +2.035% | 214,636 | +48.468% |
| 2026-04-29 | 40.52 | 40.72 | 40.10 | 40.30 | -0.934% | 245,111 | +51.489% |
| 2026-04-28 | 40.76 | 41.14 | 40.33 | 40.68 | +0.049% | 251,384 | +50.074% |
| 2026-04-27 | 40.39 | 41.09 | 37.86 | 40.66 | +0.569% | 333,743 | +50.148% |
| 2026-04-24 | 39.88 | 40.62 | 39.41 | 40.43 | +1.227% | 154,844 | +51.002% |
| 2026-04-23 | 40.46 | 40.85 | 39.27 | 39.94 | -1.041% | 271,193 | +52.854% |
| 2026-04-22 | 40.53 | 40.97 | 40.25 | 40.36 | -0.099% | 157,770 | +51.264% |
| 2026-04-21 | 39.34 | 41.01 | 39.04 | 40.40 | +2.616% | 251,187 | +51.114% |
| 2026-04-20 | 39.40 | 39.85 | 39.25 | 39.37 | -0.455% | 121,652 | +55.067% |
| 2026-04-17 | 39.29 | 39.98 | 38.74 | 39.55 | +2.514% | 167,106 | +54.362% |
| 2026-04-16 | 37.89 | 38.77 | 37.81 | 38.58 | +1.021% | 178,771 | +58.243% |
| 2026-04-15 | 38.36 | 38.63 | 38.06 | 38.19 | -1.088% | 153,165 | +59.859% |
| 2026-04-14 | 39.21 | 39.76 | 38.60 | 38.61 | -1.404% | 185,904 | +58.120% |
| 2026-04-13 | 37.90 | 39.28 | 37.77 | 39.16 | +2.809% | 155,749 | +55.899% |
| 2026-04-10 | 38.30 | 38.41 | 37.82 | 38.09 | -0.314% | 133,110 | +60.278% |
| 2026-04-09 | 38.01 | 38.68 | 37.92 | 38.21 | +0.131% | 213,712 | +59.775% |
| 2026-04-08 | 38.71 | 39.16 | 38.05 | 38.16 | +2.663% | 232,466 | +59.984% |
| 2026-04-07 | 36.80 | 37.44 | 36.59 | 37.17 | +0.732% | 241,734 | +64.245% |
| 2026-04-06 | 36.53 | 36.94 | 36.21 | 36.90 | +1.124% | 148,468 | +65.447% |
| 2026-04-02 | 35.95 | 37.13 | 35.84 | 36.49 | -0.164% | 210,667 | +67.306% |
| 2026-04-01 | 36.62 | 37.23 | 36.33 | 36.55 | +0.689% | 219,286 | +67.031% |
| 2026-03-31 | 36.45 | 36.80 | 35.44 | 36.30 | +1.171% | 212,913 | +68.182% |
| 2026-03-30 | 36.33 | 36.48 | 35.72 | 35.88 | -0.472% | 193,345 | +70.151% |
| 2026-03-27 | 36.48 | 36.61 | 35.95 | 36.05 | -2.011% | 199,533 | +69.348% |
| 2026-03-26 | 36.45 | 37.13 | 36.16 | 36.79 | +0.082% | 243,952 | +65.942% |
| 2026-03-25 | 36.92 | 37.29 | 36.20 | 36.76 | +0.191% | 170,154 | +66.077% |
| 2026-03-24 | 35.57 | 37.01 | 35.29 | 36.69 | +2.030% | 208,916 | +66.394% |
| 2026-03-23 | 35.85 | 36.44 | 35.13 | 35.96 | +3.841% | 197,719 | +69.772% |
| 2026-03-20 | 35.10 | 35.24 | 34.31 | 34.63 | -1.057% | 517,030 | +76.292% |
| 2026-03-19 | 33.82 | 35.46 | 33.79 | 35.00 | +2.130% | 237,383 | +74.429% |
| 2026-03-18 | 35.04 | 35.48 | 34.10 | 34.27 | -3.628% | 263,866 | +78.144% |
| 2026-03-17 | 35.77 | 36.16 | 35.25 | 35.56 | +0.310% | 153,189 | +71.682% |
| 2026-03-16 | 36.12 | 36.33 | 35.43 | 35.45 | -1.088% | 234,324 | +72.214% |
| 2026-03-13 | 36.06 | 36.48 | 35.32 | 35.84 | -0.306% | 196,544 | +70.340% |
| 2026-03-12 | 35.49 | 36.58 | 35.49 | 35.95 | -0.608% | 201,184 | +69.819% |
| 2026-03-11 | 35.86 | 36.48 | 35.75 | 36.17 | -0.083% | 175,511 | +68.786% |
| 2026-03-10 | 35.73 | 36.97 | 35.73 | 36.20 | +0.333% | 201,294 | +68.646% |
| 2026-03-09 | 35.59 | 36.18 | 35.14 | 36.08 | -0.304% | 211,155 | +69.207% |
| 2026-03-06 | 36.44 | 36.83 | 35.56 | 36.19 | -3.929% | 194,877 | +68.693% |
| 2026-03-05 | 37.74 | 37.93 | 37.05 | 37.67 | -1.103% | 266,708 | +62.065% |
| 2026-03-04 | 37.29 | 38.31 | 37.13 | 38.09 | +2.752% | 175,243 | +60.278% |
| 2026-03-03 | 35.97 | 37.28 | 35.64 | 37.07 | +0.488% | 162,885 | +64.688% |
| 2026-03-02 | 36.17 | 36.99 | 36.13 | 36.89 | +0.299% | 152,921 | +65.492% |
| 2026-02-27 | 36.50 | 36.89 | 36.10 | 36.78 | -1.076% | 180,761 | +65.987% |
| 2026-02-26 | 37.00 | 37.52 | 36.82 | 37.18 | +0.841% | 193,874 | +64.201% |
| 2026-02-25 | 36.63 | 37.05 | 36.03 | 36.87 | +1.879% | 147,323 | +65.582% |
| 2026-02-24 | 35.97 | 36.81 | 35.97 | 36.19 | +1.089% | 186,719 | +68.693% |
| 2026-02-23 | 37.25 | 37.27 | 35.55 | 35.80 | -3.867% | 258,854 | +70.531% |
| 2026-02-20 | 37.04 | 38.34 | 36.81 | 37.24 | -0.027% | 199,055 | +63.937% |
| 2026-02-19 | 36.88 | 37.66 | 36.80 | 37.25 | 0.000% | 239,873 | +63.893% |
| 2026-02-18 | 36.33 | 37.49 | 36.33 | 37.25 | +1.832% | 227,273 | +63.893% |
| 2026-02-17 | 36.96 | 37.35 | 36.00 | 36.58 | +2.408% | 217,764 | +66.894% |
| 2026-02-13 | 35.00 | 35.92 | 34.81 | 35.72 | +3.058% | 254,155 | +70.913% |
| 2026-02-12 | 35.23 | 35.57 | 33.76 | 34.66 | -0.029% | 260,569 | +76.140% |
| 2026-02-11 | 36.58 | 37.42 | 34.32 | 34.67 | -5.557% | 244,379 | +76.089% |
| 2026-02-10 | 37.77 | 38.41 | 36.62 | 36.71 | -2.315% | 235,065 | +66.303% |
| 2026-02-09 | 38.43 | 38.94 | 37.35 | 37.58 | -2.110% | 289,332 | +62.453% |
| 2026-02-06 | 36.87 | 39.60 | 36.87 | 38.39 | +5.583% | 747,064 | +59.026% |
| 2026-02-05 | 36.94 | 40.16 | 35.54 | 36.36 | -17.979% | 620,238 | +67.904% |
| 2026-02-04 | 44.00 | 45.23 | 43.79 | 44.33 | +0.911% | 289,106 | +37.717% |
| 2026-02-03 | 44.04 | 44.72 | 43.16 | 43.93 | -0.588% | 236,938 | +38.971% |
| 2026-02-02 | 42.97 | 44.55 | 42.41 | 44.19 | +2.791% | 189,379 | +38.153% |
| 2026-01-30 | 42.05 | 43.25 | 41.85 | 42.99 | +1.010% | 216,226 | +42.010% |
| 2026-01-29 | 41.52 | 42.63 | 41.52 | 42.56 | +2.678% | 155,301 | +43.445% |
| 2026-01-28 | 41.35 | 42.04 | 41.02 | 41.45 | +0.778% | 149,114 | +47.286% |
| 2026-01-27 | 41.13 | 41.38 | 40.35 | 41.13 | +0.195% | 185,737 | +48.432% |
| 2026-01-26 | 40.69 | 41.25 | 39.98 | 41.05 | +0.835% | 174,408 | +48.721% |
| 2026-01-23 | 41.16 | 41.35 | 40.23 | 40.71 | -1.785% | 191,632 | +49.963% |
| 2026-01-22 | 41.38 | 41.78 | 41.24 | 41.45 | +0.680% | 179,779 | +47.286% |
| 2026-01-21 | 39.72 | 41.58 | 39.72 | 41.17 | +4.466% | 155,205 | +48.288% |
| 2026-01-20 | 40.29 | 40.80 | 39.34 | 39.41 | -4.599% | 224,377 | +54.910% |
| 2026-01-16 | 41.94 | 42.30 | 41.08 | 41.31 | -1.736% | 166,685 | +47.785% |
| 2026-01-15 | 41.28 | 42.23 | 41.28 | 42.04 | +1.890% | 112,409 | +45.219% |
| 2026-01-14 | 41.39 | 41.73 | 41.06 | 41.26 | -0.482% | 148,466 | +47.964% |
| 2026-01-13 | 41.27 | 41.90 | 41.22 | 41.46 | +0.778% | 147,171 | +47.250% |
| 2026-01-12 | 40.51 | 41.28 | 40.12 | 41.14 | +0.883% | 142,161 | +48.396% |
| 2026-01-09 | 40.37 | 41.00 | 40.02 | 40.78 | +0.841% | 212,018 | +49.706% |
| 2026-01-08 | 39.24 | 41.00 | 39.24 | 40.44 | +2.147% | 351,268 | +50.964% |
| 2026-01-07 | 39.73 | 39.78 | 38.61 | 39.59 | +0.279% | 234,951 | +54.206% |
| 2026-01-06 | 39.13 | 39.59 | 38.69 | 39.48 | +0.203% | 137,669 | +54.635% |
| 2026-01-05 | 39.08 | 39.74 | 39.08 | 39.40 | +0.870% | 122,795 | +54.949% |
| 2026-01-02 | 39.24 | 39.68 | 38.74 | 39.06 | 0.000% | 132,527 | +56.298% |
| 2025-12-31 | 39.58 | 39.61 | 39.02 | 39.06 | -1.214% | 99,559 | +56.298% |
| 2025-12-30 | 39.86 | 39.93 | 39.52 | 39.54 | -0.753% | 99,760 | +54.401% |
| 2025-12-29 | 39.56 | 39.86 | 39.24 | 39.84 | +0.327% | 148,283 | +53.238% |
| 2025-12-26 | 39.61 | 39.83 | 39.30 | 39.71 | -0.075% | 107,803 | +53.740% |
| 2025-12-24 | 39.58 | 40.00 | 39.55 | 39.74 | +0.531% | 78,736 | +53.624% |
| 2025-12-23 | 39.90 | 40.20 | 39.50 | 39.53 | -1.224% | 229,514 | +54.440% |
| 2025-12-22 | 41.07 | 41.62 | 39.99 | 40.02 | -2.557% | 151,016 | +52.549% |
| 2025-12-19 | 41.43 | 42.00 | 40.93 | 41.07 | -1.227% | 890,583 | +48.649% |
| 2025-12-18 | 41.99 | 42.21 | 41.27 | 41.58 | +0.217% | 224,813 | +46.825% |
| 2025-12-17 | 41.57 | 42.24 | 38.90 | 41.49 | -0.599% | 209,725 | +47.144% |
| 2025-12-16 | 40.72 | 42.04 | 40.08 | 41.74 | +2.656% | 194,806 | +46.263% |
| 2025-12-15 | 42.05 | 42.37 | 40.58 | 40.66 | -3.006% | 246,696 | +50.148% |
| 2025-12-12 | 42.76 | 43.41 | 41.66 | 41.92 | -1.942% | 194,547 | +45.635% |
| 2025-12-11 | 42.37 | 42.93 | 42.02 | 42.75 | +1.279% | 180,031 | +42.807% |
| 2025-12-10 | 41.08 | 42.45 | 40.65 | 42.21 | +2.751% | 154,688 | +44.634% |
| 2025-12-09 | 40.69 | 41.43 | 40.06 | 41.08 | +0.884% | 140,837 | +48.612% |
| 2025-12-08 | 41.39 | 41.39 | 40.55 | 40.72 | -0.562% | 161,799 | +49.926% |
| 2025-12-05 | 41.22 | 41.50 | 40.69 | 40.95 | -1.087% | 182,934 | +49.084% |
| 2025-12-04 | 41.78 | 42.20 | 41.37 | 41.40 | -0.910% | 128,726 | +47.464% |
| 2025-12-03 | 41.86 | 42.24 | 41.18 | 41.78 | -0.215% | 194,234 | +46.123% |
| 2025-12-02 | 41.43 | 42.10 | 41.03 | 41.87 | +1.725% | 171,714 | +45.808% |
| 2025-12-01 | 40.88 | 41.39 | 40.64 | 41.16 | +0.097% | 122,351 | +48.324% |
| 2025-11-28 | 41.47 | 41.74 | 40.95 | 41.12 | -0.508% | 73,950 | +48.468% |
| 2025-11-26 | 41.21 | 41.82 | 40.95 | 41.33 | +0.486% | 232,736 | +47.714% |
| 2025-11-25 | 40.52 | 41.64 | 40.01 | 41.13 | +2.313% | 205,486 | +48.432% |
| 2025-11-24 | 39.60 | 40.44 | 39.21 | 40.20 | +1.746% | 129,763 | +51.866% |
| 2025-11-21 | 37.79 | 39.88 | 37.51 | 39.51 | +4.745% | 175,686 | +54.518% |
| 2025-11-20 | 39.04 | 40.24 | 37.36 | 37.72 | -2.102% | 146,209 | +61.850% |
| 2025-11-19 | 38.70 | 39.02 | 38.39 | 38.53 | -0.414% | 136,687 | +58.448% |
| 2025-11-18 | 38.76 | 39.19 | 38.36 | 38.69 | -0.258% | 153,525 | +57.793% |
| 2025-11-17 | 40.52 | 41.05 | 38.52 | 38.79 | -4.716% | 131,680 | +57.386% |
| 2025-11-14 | 40.47 | 40.84 | 40.16 | 40.71 | -0.245% | 153,088 | +49.963% |
| 2025-11-13 | 41.03 | 41.97 | 40.62 | 40.81 | -1.592% | 201,462 | +49.596% |
| 2025-11-12 | 40.74 | 41.82 | 40.74 | 41.47 | +2.017% | 149,267 | +47.215% |
| 2025-11-11 | 41.18 | 41.39 | 40.55 | 40.65 | -1.550% | 150,881 | +50.185% |
| 2025-11-10 | 41.25 | 41.40 | 40.43 | 41.29 | +1.700% | 175,184 | +47.857% |
| 2025-11-07 | 41.09 | 41.19 | 39.89 | 40.60 | -1.432% | 216,088 | +50.369% |
| 2025-11-06 | 37.36 | 41.92 | 36.00 | 41.19 | -1.624% | 286,874 | +48.216% |
| 2025-11-05 | 41.11 | 41.92 | 40.95 | 41.87 | +1.948% | 174,580 | +45.808% |
| 2025-11-04 | 41.69 | 41.69 | 40.67 | 41.07 | -2.862% | 154,255 | +48.649% |
| 2025-11-03 | 42.76 | 42.84 | 42.04 | 42.28 | -1.457% | 238,819 | +44.395% |
| 2025-10-31 | 42.23 | 43.34 | 42.08 | 42.91 | +1.526% | 146,145 | +42.291% |
| 2025-10-30 | 41.84 | 42.63 | 41.82 | 42.26 | +0.595% | 140,956 | +44.463% |
| 2025-10-29 | 42.11 | 42.61 | 41.68 | 42.01 | -0.733% | 228,307 | +45.323% |
| 2025-10-28 | 42.07 | 42.60 | 41.62 | 42.32 | -0.142% | 79,503 | +44.258% |
| 2025-10-27 | 43.07 | 43.50 | 42.28 | 42.38 | -1.235% | 110,724 | +44.054% |
| 2025-10-24 | 43.41 | 43.44 | 42.76 | 42.91 | +0.070% | 119,892 | +42.275% |
| 2025-10-23 | 42.34 | 43.24 | 42.24 | 42.88 | +1.275% | 98,366 | +42.374% |
| 2025-10-22 | 42.95 | 43.11 | 42.03 | 42.34 | -1.420% | 133,129 | +44.190% |
| 2025-10-21 | 42.32 | 43.20 | 42.32 | 42.95 | +0.751% | 96,506 | +42.142% |
| 2025-10-20 | 42.02 | 42.77 | 41.92 | 42.63 | +2.501% | 94,748 | +43.209% |
| 2025-10-17 | 41.56 | 41.92 | 41.32 | 41.59 | -0.096% | 128,930 | +46.790% |
| 2025-10-16 | 42.61 | 42.87 | 41.62 | 41.63 | -2.300% | 157,987 | +46.649% |
| 2025-10-15 | 42.61 | 43.47 | 42.27 | 42.61 | +1.308% | 186,721 | +43.276% |
| 2025-10-14 | 40.70 | 42.28 | 40.70 | 42.06 | +2.063% | 154,264 | +45.150% |
| 2025-10-13 | 41.10 | 41.50 | 40.63 | 41.21 | +1.879% | 105,978 | +48.144% |
| 2025-10-10 | 41.48 | 41.52 | 40.27 | 40.45 | -2.483% | 155,406 | +50.927% |
| 2025-10-09 | 42.10 | 42.10 | 41.04 | 41.48 | -1.473% | 135,126 | +47.179% |
| 2025-10-08 | 41.23 | 42.11 | 41.00 | 42.10 | +1.446% | 171,719 | +45.012% |
| 2025-10-07 | 42.79 | 43.23 | 41.45 | 41.50 | -2.833% | 137,526 | +47.108% |
| 2025-10-06 | 44.38 | 44.60 | 42.56 | 42.71 | -3.174% | 267,625 | +42.941% |
| 2025-10-03 | 44.00 | 44.77 | 44.00 | 44.11 | +0.685% | 158,568 | +38.404% |
| 2025-10-02 | 43.89 | 44.23 | 43.13 | 43.81 | -0.023% | 138,346 | +39.352% |
| 2025-10-01 | 43.64 | 44.35 | 43.01 | 43.82 | -0.386% | 158,947 | +39.320% |
| 2025-09-30 | 44.30 | 44.50 | 43.41 | 43.99 | -0.453% | 126,737 | +38.782% |
| 2025-09-29 | 44.39 | 44.58 | 43.59 | 44.19 | -0.023% | 185,034 | +38.153% |
| 2025-09-26 | 44.07 | 44.29 | 43.84 | 44.20 | +0.729% | 139,929 | +38.122% |
| 2025-09-25 | 43.97 | 44.16 | 43.37 | 43.88 | -1.482% | 209,098 | +39.129% |
| 2025-09-24 | 44.38 | 45.35 | 43.70 | 44.54 | +0.564% | 247,281 | +37.068% |
| 2025-09-23 | 44.26 | 45.06 | 43.85 | 44.29 | +0.636% | 244,829 | +37.841% |
| 2025-09-22 | 43.74 | 44.15 | 43.21 | 44.01 | +0.479% | 185,410 | +38.718% |
| 2025-09-19 | 44.51 | 44.64 | 43.60 | 43.80 | -1.196% | 550,528 | +39.384% |
| 2025-09-18 | 44.18 | 44.86 | 43.87 | 44.33 | +0.888% | 271,357 | +37.717% |
| 2025-09-17 | 45.03 | 45.23 | 43.82 | 43.94 | -2.507% | 391,446 | +38.939% |
| 2025-09-16 | 45.06 | 45.24 | 44.55 | 45.07 | +0.100% | 178,618 | +35.456% |
| 2025-09-15 | 45.03 | 45.73 | 44.77 | 45.02 | +1.180% | 180,127 | +35.591% |
| 2025-09-12 | 45.00 | 45.61 | 44.38 | 44.50 | -1.982% | 517,494 | +37.191% |
| 2025-09-11 | 43.49 | 45.54 | 43.29 | 45.40 | +4.850% | 329,102 | +34.471% |
| 2025-09-10 | 43.33 | 43.69 | 42.57 | 43.30 | +0.185% | 205,430 | +40.993% |
| 2025-09-09 | 44.24 | 44.35 | 43.04 | 43.22 | -2.789% | 154,678 | +41.254% |
| 2025-09-08 | 45.38 | 45.50 | 44.24 | 44.46 | -1.024% | 192,979 | +37.314% |
| 2025-09-05 | 44.96 | 46.25 | 44.67 | 44.92 | +0.492% | 345,718 | +35.908% |
| 2025-09-04 | 44.08 | 44.89 | 43.78 | 44.70 | +1.223% | 184,096 | +36.577% |
| 2025-09-03 | 43.57 | 44.20 | 43.32 | 44.16 | +1.250% | 307,322 | +38.247% |
| 2025-09-02 | 43.06 | 43.85 | 42.85 | 43.62 | -0.080% | 246,486 | +39.975% |
| 2025-08-29 | 44.36 | 44.98 | 43.36 | 43.65 | -1.177% | 201,994 | +39.863% |
| 2025-08-28 | 44.69 | 44.98 | 43.98 | 44.17 | -1.164% | 194,515 | +38.216% |
| 2025-08-27 | 43.27 | 44.93 | 43.27 | 44.69 | +2.571% | 411,281 | +36.608% |
| 2025-08-26 | 44.36 | 44.95 | 43.41 | 43.57 | -1.725% | 384,468 | +40.119% |
| 2025-08-25 | 44.63 | 45.23 | 44.26 | 44.34 | -0.661% | 305,534 | +37.702% |
| 2025-08-22 | 40.00 | 44.93 | 39.94 | 44.63 | +11.827% | 643,992 | +36.791% |
| 2025-08-21 | 44.07 | 44.50 | 39.60 | 39.91 | -6.160% | 751,424 | +52.969% |
| 2025-08-20 | 43.14 | 43.14 | 41.45 | 42.53 | -1.231% | 486,423 | +43.546% |
| 2025-08-19 | 42.58 | 43.34 | 42.56 | 43.06 | +0.843% | 223,019 | +41.779% |
| 2025-08-18 | 42.65 | 43.51 | 42.55 | 42.70 | +0.235% | 189,292 | +42.974% |
| 2025-08-15 | 43.90 | 44.03 | 42.42 | 42.60 | -2.961% | 268,127 | +43.310% |
| 2025-08-14 | 44.50 | 45.23 | 43.18 | 43.90 | -3.026% | 298,443 | +39.066% |
| 2025-08-13 | 43.70 | 45.63 | 43.70 | 45.27 | +4.261% | 302,187 | +34.858% |
| 2025-08-12 | 41.94 | 43.45 | 41.94 | 43.42 | +4.475% | 248,350 | +40.603% |
| 2025-08-11 | 41.42 | 41.97 | 41.33 | 41.56 | +0.581% | 277,179 | +46.896% |
| 2025-08-08 | 39.99 | 41.57 | 39.91 | 41.32 | +3.976% | 305,612 | +47.749% |
| 2025-08-07 | 40.04 | 40.27 | 39.13 | 39.74 | +0.633% | 226,179 | +53.624% |
| 2025-08-06 | 38.73 | 39.69 | 38.27 | 39.49 | +2.385% | 258,150 | +54.596% |
| 2025-08-05 | 38.76 | 38.91 | 38.17 | 38.57 | -0.387% | 201,836 | +58.284% |
| 2025-08-04 | 37.86 | 38.72 | 37.86 | 38.72 | +2.488% | 222,813 | +57.670% |
| 2025-08-01 | 38.42 | 38.87 | 37.72 | 37.78 | -2.729% | 287,999 | +61.593% |
| 2025-07-31 | 40.01 | 40.06 | 38.38 | 38.84 | -2.973% | 258,042 | +57.183% |
| 2025-07-30 | 40.83 | 41.05 | 39.72 | 40.03 | -2.079% | 192,762 | +52.511% |
| 2025-07-29 | 41.49 | 41.74 | 40.65 | 40.88 | -0.608% | 178,997 | +49.340% |
| 2025-07-28 | 41.17 | 41.39 | 40.84 | 41.13 | +0.195% | 204,395 | +48.432% |
| 2025-07-25 | 41.37 | 41.41 | 40.27 | 41.05 | 0.000% | 181,739 | +48.721% |
| 2025-07-24 | 41.79 | 41.85 | 40.96 | 41.05 | -2.471% | 213,904 | +48.721% |
| 2025-07-23 | 41.04 | 42.10 | 40.92 | 42.09 | +3.263% | 233,702 | +45.046% |
| 2025-07-22 | 40.38 | 41.13 | 40.29 | 40.76 | +0.866% | 229,367 | +49.779% |
| 2025-07-21 | 40.82 | 41.38 | 40.12 | 40.41 | -0.296% | 208,158 | +51.076% |
| 2025-07-18 | 41.35 | 41.45 | 40.19 | 40.53 | -1.195% | 234,886 | +50.629% |
| 2025-07-17 | 40.48 | 41.08 | 40.18 | 41.02 | +1.259% | 225,605 | +48.830% |
| 2025-07-16 | 40.93 | 40.98 | 39.88 | 40.51 | -0.148% | 230,294 | +50.704% |
| 2025-07-15 | 41.87 | 41.93 | 40.37 | 40.57 | -2.616% | 236,327 | +50.481% |
| 2025-07-14 | 41.22 | 41.84 | 41.10 | 41.66 | +0.628% | 219,725 | +46.543% |
| 2025-07-11 | 41.92 | 42.45 | 41.12 | 41.40 | -1.522% | 195,417 | +47.464% |
| 2025-07-10 | 42.72 | 42.80 | 41.96 | 42.04 | -1.175% | 184,068 | +45.219% |
| 2025-07-09 | 42.12 | 42.55 | 41.27 | 42.54 | +0.973% | 232,617 | +43.512% |
| 2025-07-08 | 42.47 | 42.70 | 41.84 | 42.13 | -0.801% | 209,226 | +44.909% |
| 2025-07-07 | 42.57 | 43.12 | 42.20 | 42.47 | -1.002% | 216,392 | +43.749% |
| 2025-07-03 | 43.02 | 43.22 | 42.17 | 42.90 | +0.327% | 83,659 | +42.308% |
| 2025-07-02 | 42.50 | 43.33 | 42.15 | 42.76 | +0.802% | 191,345 | +42.774% |
| 2025-07-01 | 41.56 | 43.31 | 41.51 | 42.42 | +1.459% | 208,058 | +43.918% |
| 2025-06-30 | 42.22 | 42.24 | 41.42 | 41.81 | -0.334% | 233,718 | +46.018% |
| 2025-06-27 | 41.93 | 42.03 | 41.49 | 41.95 | +0.143% | 305,333 | +45.530% |
| 2025-06-26 | 41.79 | 42.37 | 41.39 | 41.89 | +0.311% | 121,131 | +45.739% |
| 2025-06-25 | 41.92 | 41.95 | 41.52 | 41.76 | -0.120% | 157,098 | +46.193% |
| 2025-06-24 | 41.76 | 42.38 | 41.36 | 41.81 | +0.893% | 144,701 | +46.018% |
| 2025-06-23 | 40.30 | 41.48 | 40.30 | 41.44 | +2.372% | 160,228 | +47.321% |
| 2025-06-20 | 41.27 | 41.37 | 40.06 | 40.48 | -0.565% | 608,516 | +50.815% |
| 2025-06-18 | 40.57 | 41.48 | 40.47 | 40.71 | +0.345% | 239,211 | +49.963% |
| 2025-06-17 | 40.43 | 41.70 | 40.00 | 40.57 | -0.612% | 169,993 | +50.481% |
| 2025-06-16 | 40.67 | 41.01 | 40.27 | 40.82 | +0.952% | 196,335 | +49.559% |
| 2025-06-13 | 40.77 | 41.44 | 40.25 | 40.44 | -2.236% | 145,953 | +50.983% |
| 2025-06-12 | 41.13 | 41.62 | 40.98 | 41.36 | -0.385% | 159,079 | +47.606% |
| 2025-06-11 | 42.52 | 42.52 | 41.42 | 41.52 | -1.495% | 217,574 | +47.038% |
| 2025-06-10 | 42.03 | 42.62 | 41.77 | 42.15 | +0.429% | 148,829 | +44.840% |
| 2025-06-09 | 41.93 | 42.27 | 41.78 | 41.97 | +1.133% | 129,717 | +45.461% |
| 2025-06-06 | 42.00 | 42.37 | 41.16 | 41.50 | +0.169% | 168,031 | +47.108% |
| 2025-06-05 | 41.14 | 41.71 | 40.92 | 41.43 | +0.827% | 170,844 | +47.357% |
| 2025-06-04 | 41.29 | 41.48 | 41.00 | 41.09 | -0.677% | 186,260 | +48.576% |
| 2025-06-03 | 39.97 | 41.41 | 39.97 | 41.37 | +3.373% | 173,385 | +47.571% |
| 2025-06-02 | 40.30 | 40.30 | 38.97 | 40.02 | -0.892% | 204,455 | +52.549% |
| 2025-05-30 | 40.46 | 40.63 | 40.13 | 40.38 | -0.664% | 256,382 | +51.189% |
| 2025-05-29 | 40.71 | 41.10 | 40.23 | 40.65 | +0.025% | 124,835 | +50.185% |
| 2025-05-28 | 40.96 | 41.29 | 40.35 | 40.64 | -1.011% | 140,604 | +50.221% |
| 2025-05-27 | 39.78 | 41.11 | 39.55 | 41.05 | +4.545% | 146,978 | +48.703% |
| 2025-05-23 | 39.03 | 39.65 | 38.03 | 39.27 | -1.332% | 124,911 | +55.462% |
| 2025-05-22 | 39.56 | 40.01 | 39.05 | 39.80 | +0.556% | 188,718 | +53.392% |
| 2025-05-21 | 39.78 | 40.37 | 38.95 | 39.58 | -1.591% | 186,410 | +54.245% |
| 2025-05-20 | 40.53 | 40.75 | 40.09 | 40.22 | -0.642% | 244,421 | +51.790% |
| 2025-05-19 | 40.12 | 40.75 | 40.01 | 40.48 | -0.760% | 131,709 | +50.815% |
| 2025-05-16 | 40.59 | 40.98 | 40.27 | 40.79 | +0.025% | 165,861 | +49.669% |
| 2025-05-15 | 40.50 | 40.91 | 40.38 | 40.78 | +0.246% | 122,047 | +49.706% |
| 2025-05-14 | 41.84 | 41.84 | 40.65 | 40.68 | -3.270% | 201,310 | +50.074% |
| 2025-05-13 | 40.11 | 42.08 | 40.11 | 42.05 | +3.507% | 279,886 | +45.167% |
| 2025-05-12 | 41.45 | 41.88 | 40.16 | 40.63 | +2.009% | 252,706 | +50.258% |
| 2025-05-09 | 38.31 | 40.37 | 37.99 | 39.83 | +3.751% | 322,132 | +53.276% |
| 2025-05-08 | 36.96 | 38.67 | 36.11 | 38.39 | +6.285% | 589,800 | +59.026% |
| 2025-05-07 | 36.00 | 36.88 | 35.59 | 36.12 | +0.557% | 639,594 | +69.020% |
| 2025-05-06 | 35.36 | 36.02 | 34.53 | 35.92 | 0.000% | 326,010 | +69.961% |