TWFG
TWFG, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:00:19 PM EDT
24.67USD+0.244%(+0.06)7,034
24.45Bid24.94Ask0.49SpreadTWFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.53 | 24.88 | 24.52 | 24.67 | +0.244% | 7,034 | 0.000% |
| 2026-10-02 | 24.75 | 25.15 | 24.35 | 24.61 | -0.566% | 86,006 | +0.244% |
| 2026-10-01 | 23.89 | 24.87 | 23.83 | 24.75 | +3.082% | 242,260 | -0.323% |
| 2026-09-30 | 24.30 | 24.30 | 23.77 | 24.01 | -0.662% | 95,388 | +2.749% |
| 2026-09-29 | 23.89 | 24.49 | 23.70 | 24.17 | +0.041% | 86,103 | +2.069% |
| 2026-09-28 | 24.16 | 24.45 | 23.80 | 24.16 | +0.041% | 69,097 | +2.111% |
| 2026-09-25 | 24.06 | 24.51 | 23.88 | 24.15 | +0.962% | 87,732 | +2.153% |
| 2026-09-24 | 24.71 | 24.80 | 23.87 | 23.92 | -3.197% | 221,555 | +3.135% |
| 2026-09-23 | 24.40 | 25.09 | 23.73 | 24.71 | +1.729% | 475,379 | -0.162% |
| 2026-09-22 | 25.81 | 25.82 | 24.17 | 24.29 | -5.560% | 353,770 | +1.564% |
| 2026-09-21 | 26.73 | 26.73 | 25.62 | 25.72 | -3.779% | 74,915 | -4.082% |
| 2026-09-18 | 26.94 | 26.95 | 26.26 | 26.73 | -2.016% | 251,422 | -7.707% |
| 2026-09-17 | 27.05 | 27.36 | 26.71 | 27.28 | +0.850% | 96,643 | -9.567% |
| 2026-09-16 | 27.74 | 27.93 | 26.79 | 27.05 | -3.255% | 187,373 | -8.799% |
| 2026-09-15 | 28.18 | 28.48 | 26.98 | 27.96 | -0.604% | 211,936 | -11.767% |
| 2026-09-14 | 26.85 | 28.25 | 26.85 | 28.13 | +5.395% | 213,994 | -12.300% |
| 2026-09-11 | 27.24 | 27.59 | 26.37 | 26.69 | -0.928% | 199,232 | -7.568% |
| 2026-09-10 | 27.12 | 27.45 | 26.65 | 26.94 | -0.037% | 195,915 | -8.426% |
| 2026-09-09 | 28.16 | 28.61 | 26.77 | 26.95 | -4.500% | 115,752 | -8.460% |
| 2026-09-08 | 28.61 | 29.05 | 27.18 | 28.22 | -2.319% | 193,297 | -12.580% |
| 2026-09-04 | 29.12 | 29.84 | 28.00 | 28.89 | -1.332% | 117,915 | -14.607% |
| 2026-09-03 | 30.11 | 30.91 | 27.97 | 29.28 | -2.611% | 120,190 | -15.745% |
| 2026-09-02 | 28.82 | 30.13 | 28.81 | 30.07 | +4.392% | 190,354 | -17.944% |
| 2026-09-01 | 28.96 | 30.00 | 28.56 | 28.80 | -0.104% | 174,381 | -14.340% |
| 2026-08-31 | 30.00 | 30.00 | 28.42 | 28.83 | -3.932% | 166,671 | -14.429% |
| 2026-08-28 | 29.48 | 30.29 | 29.48 | 30.01 | +2.563% | 84,349 | -17.794% |
| 2026-08-27 | 30.67 | 31.08 | 28.98 | 29.26 | -5.307% | 180,886 | -15.687% |
| 2026-08-26 | 31.01 | 31.21 | 29.64 | 30.90 | -0.803% | 306,489 | -20.162% |
| 2026-08-25 | 30.15 | 31.30 | 29.63 | 31.15 | +2.907% | 187,541 | -20.803% |
| 2026-08-24 | 29.18 | 30.36 | 29.18 | 30.27 | +4.523% | 248,497 | -18.500% |
| 2026-08-21 | 28.34 | 29.14 | 28.34 | 28.96 | +1.828% | 113,036 | -14.814% |
| 2026-08-20 | 27.50 | 28.89 | 27.44 | 28.44 | +3.569% | 126,813 | -13.256% |
| 2026-08-19 | 27.45 | 27.69 | 26.92 | 27.46 | +2.539% | 176,829 | -10.160% |
| 2026-08-18 | 26.39 | 27.13 | 26.36 | 26.78 | +2.684% | 124,595 | -7.879% |
| 2026-08-17 | 26.37 | 26.43 | 25.80 | 26.08 | -2.578% | 155,748 | -5.406% |
| 2026-08-14 | 27.18 | 27.51 | 26.35 | 26.77 | -0.557% | 124,173 | -7.845% |
| 2026-08-13 | 27.18 | 27.68 | 26.69 | 26.92 | +0.975% | 148,453 | -8.358% |
| 2026-08-12 | 27.61 | 27.61 | 26.56 | 26.66 | -2.878% | 110,151 | -7.464% |
| 2026-08-11 | 27.75 | 27.75 | 26.80 | 27.45 | -0.687% | 94,913 | -10.128% |
| 2026-08-10 | 29.11 | 29.32 | 27.31 | 27.64 | -4.919% | 64,399 | -10.745% |
| 2026-08-07 | 28.40 | 29.41 | 28.25 | 29.07 | +1.786% | 92,574 | -15.136% |
| 2026-08-06 | 28.50 | 29.59 | 27.24 | 28.56 | +2.660% | 302,915 | -13.620% |
| 2026-08-05 | 27.50 | 28.28 | 27.11 | 27.82 | +1.607% | 322,128 | -11.323% |
| 2026-08-04 | 27.06 | 27.49 | 26.60 | 27.38 | +0.037% | 183,717 | -9.898% |
| 2026-08-03 | 27.05 | 27.54 | 26.97 | 27.37 | +2.127% | 141,687 | -9.865% |
| 2026-07-31 | 26.89 | 27.06 | 26.73 | 26.80 | -0.409% | 75,667 | -7.948% |
| 2026-07-30 | 28.19 | 28.51 | 26.81 | 26.91 | -5.446% | 161,269 | -8.324% |
| 2026-07-29 | 27.38 | 28.84 | 27.38 | 28.46 | +3.116% | 141,719 | -13.317% |
| 2026-07-28 | 26.96 | 28.31 | 26.60 | 27.60 | +3.916% | 267,244 | -10.616% |
| 2026-07-27 | 26.27 | 27.05 | 25.91 | 26.56 | +1.065% | 214,003 | -7.116% |
| 2026-07-24 | 25.76 | 26.48 | 25.76 | 26.28 | +1.585% | 129,773 | -6.126% |
| 2026-07-23 | 25.65 | 25.97 | 24.72 | 25.87 | +0.897% | 92,686 | -4.639% |
| 2026-07-22 | 26.73 | 26.73 | 25.48 | 25.64 | -4.471% | 71,156 | -3.783% |
| 2026-07-21 | 27.02 | 27.62 | 26.19 | 26.84 | -1.936% | 222,487 | -8.085% |
| 2026-07-20 | 26.15 | 27.54 | 25.93 | 27.37 | +3.871% | 150,676 | -9.865% |
| 2026-07-17 | 26.46 | 27.00 | 25.69 | 26.35 | -0.678% | 84,054 | -6.376% |
| 2026-07-16 | 25.83 | 26.75 | 25.83 | 26.53 | +3.270% | 175,301 | -7.011% |
| 2026-07-15 | 25.86 | 26.05 | 25.24 | 25.69 | +0.666% | 118,109 | -3.970% |
| 2026-07-14 | 25.95 | 26.07 | 25.50 | 25.52 | -2.297% | 104,398 | -3.331% |
| 2026-07-13 | 26.35 | 26.74 | 25.55 | 26.12 | +0.655% | 94,002 | -5.551% |
| 2026-07-10 | 26.08 | 26.35 | 25.64 | 25.95 | -0.192% | 65,008 | -4.933% |
| 2026-07-09 | 26.07 | 26.34 | 25.17 | 26.00 | -0.383% | 91,200 | -5.115% |
| 2026-07-08 | 25.80 | 26.61 | 25.66 | 26.10 | +0.307% | 107,733 | -5.479% |
| 2026-07-07 | 25.49 | 26.22 | 24.95 | 26.02 | +3.542% | 141,353 | -5.188% |
| 2026-07-06 | 25.87 | 26.32 | 24.71 | 25.13 | -2.597% | 122,483 | -1.830% |
| 2026-07-02 | 25.09 | 25.91 | 25.09 | 25.80 | +2.830% | 101,421 | -4.380% |
| 2026-07-01 | 23.99 | 25.54 | 23.99 | 25.09 | +4.324% | 128,376 | -1.674% |
| 2026-06-30 | 23.78 | 24.30 | 23.78 | 24.05 | -0.249% | 95,315 | +2.578% |
| 2026-06-29 | 23.73 | 24.12 | 23.57 | 24.11 | +1.859% | 86,415 | +2.323% |
| 2026-06-26 | 21.50 | 24.08 | 21.50 | 23.67 | +10.659% | 242,199 | +4.225% |
| 2026-06-25 | 21.88 | 22.51 | 21.12 | 21.39 | -3.125% | 149,502 | +15.334% |
| 2026-06-24 | 21.04 | 22.13 | 20.81 | 22.08 | +4.893% | 230,085 | +11.730% |
| 2026-06-23 | 21.55 | 21.99 | 21.01 | 21.05 | -2.116% | 140,705 | +17.197% |
| 2026-06-22 | 21.50 | 22.59 | 21.37 | 21.50 | -0.761% | 267,073 | +14.718% |
| 2026-06-18 | 21.25 | 21.73 | 20.67 | 21.67 | +3.338% | 247,062 | +13.844% |
| 2026-06-17 | 21.42 | 21.80 | 20.74 | 20.97 | -3.364% | 195,857 | +17.644% |
| 2026-06-16 | 21.14 | 21.70 | 21.05 | 21.70 | +2.649% | 156,430 | +13.687% |
| 2026-06-15 | 21.52 | 22.06 | 21.02 | 21.14 | -1.948% | 222,013 | +16.698% |
| 2026-06-12 | 21.13 | 21.78 | 20.71 | 21.56 | +1.746% | 141,970 | +14.425% |
| 2026-06-11 | 21.81 | 22.05 | 21.05 | 21.19 | -3.021% | 219,310 | +16.423% |
| 2026-06-10 | 20.83 | 22.25 | 20.69 | 21.85 | +5.811% | 147,333 | +12.906% |
| 2026-06-09 | 20.19 | 20.89 | 19.76 | 20.65 | +3.821% | 392,827 | +19.467% |
| 2026-06-08 | 19.57 | 20.53 | 19.18 | 19.89 | +0.101% | 505,878 | +24.032% |
| 2026-06-05 | 19.38 | 19.96 | 19.00 | 19.87 | +4.855% | 514,892 | +24.157% |
| 2026-06-04 | 18.83 | 19.58 | 18.80 | 18.95 | +1.882% | 217,234 | +30.185% |
| 2026-06-03 | 19.49 | 19.49 | 18.39 | 18.60 | -2.618% | 264,260 | +32.634% |
| 2026-06-02 | 19.13 | 19.54 | 18.93 | 19.10 | -0.521% | 455,190 | +29.162% |
| 2026-06-01 | 19.41 | 19.52 | 18.83 | 19.20 | +2.291% | 443,421 | +28.490% |
| 2026-05-29 | 18.72 | 19.18 | 18.41 | 18.77 | +0.053% | 321,631 | +31.433% |
| 2026-05-28 | 19.29 | 19.29 | 18.70 | 18.76 | +1.023% | 148,838 | +31.503% |
| 2026-05-27 | 18.82 | 19.15 | 18.30 | 18.57 | -1.850% | 203,959 | +32.849% |
| 2026-05-26 | 20.00 | 20.00 | 18.84 | 18.92 | +0.318% | 214,490 | +30.391% |
| 2026-05-22 | 18.88 | 19.34 | 18.02 | 18.86 | -0.264% | 164,420 | +30.806% |
| 2026-05-21 | 18.07 | 19.01 | 17.90 | 18.91 | +3.108% | 207,348 | +30.460% |
| 2026-05-20 | 18.81 | 20.10 | 18.30 | 18.34 | -2.654% | 125,885 | +34.515% |
| 2026-05-19 | 18.57 | 19.13 | 18.47 | 18.84 | +1.073% | 156,234 | +30.945% |
| 2026-05-18 | 18.13 | 19.00 | 18.13 | 18.64 | +2.643% | 137,024 | +32.350% |
| 2026-05-15 | 17.69 | 18.42 | 17.69 | 18.16 | +2.657% | 160,032 | +35.848% |
| 2026-05-14 | 19.00 | 19.24 | 17.45 | 17.69 | -6.402% | 182,737 | +39.457% |
| 2026-05-13 | 19.12 | 19.14 | 18.25 | 18.90 | -1.818% | 358,811 | +30.529% |
| 2026-05-12 | 19.30 | 19.59 | 18.85 | 19.25 | 0.000% | 193,971 | +28.156% |
| 2026-05-11 | 19.44 | 20.61 | 19.08 | 19.25 | +0.680% | 482,683 | +28.156% |
| 2026-05-08 | 21.00 | 21.00 | 18.82 | 19.12 | -1.189% | 946,954 | +29.027% |
| 2026-05-07 | 18.96 | 19.90 | 18.96 | 19.35 | +2.273% | 266,069 | +27.494% |
| 2026-05-06 | 19.18 | 19.36 | 18.84 | 18.92 | -1.098% | 220,957 | +30.391% |
| 2026-05-05 | 18.74 | 19.59 | 18.74 | 19.13 | +2.629% | 230,454 | +28.960% |
| 2026-05-04 | 18.66 | 19.10 | 18.21 | 18.64 | -0.745% | 222,360 | +32.350% |
| 2026-05-01 | 18.83 | 19.20 | 18.44 | 18.78 | +1.076% | 265,109 | +31.363% |
| 2026-04-30 | 18.77 | 19.48 | 17.83 | 18.58 | -1.693% | 244,248 | +32.777% |
| 2026-04-29 | 19.87 | 20.41 | 18.66 | 18.90 | -5.025% | 258,601 | +30.529% |
| 2026-04-28 | 19.87 | 20.25 | 19.51 | 19.90 | +0.862% | 254,286 | +23.970% |
| 2026-04-27 | 19.80 | 20.29 | 19.73 | 19.73 | -0.354% | 209,973 | +25.038% |
| 2026-04-24 | 19.93 | 20.41 | 19.53 | 19.80 | -0.851% | 214,845 | +24.596% |
| 2026-04-23 | 20.12 | 20.45 | 19.81 | 19.97 | -0.746% | 152,448 | +23.535% |
| 2026-04-22 | 20.24 | 20.56 | 19.62 | 20.12 | +0.600% | 208,877 | +22.614% |
| 2026-04-21 | 19.78 | 20.20 | 19.70 | 20.00 | +1.266% | 164,089 | +23.350% |
| 2026-04-20 | 18.78 | 19.86 | 18.78 | 19.75 | +5.165% | 247,067 | +24.911% |
| 2026-04-17 | 19.16 | 19.61 | 18.67 | 18.78 | -0.477% | 230,301 | +31.363% |
| 2026-04-16 | 18.60 | 19.16 | 18.48 | 18.87 | +2.055% | 415,086 | +30.737% |
| 2026-04-15 | 18.06 | 18.83 | 17.91 | 18.49 | +2.324% | 243,594 | +33.423% |
| 2026-04-14 | 18.33 | 19.18 | 18.03 | 18.07 | -1.418% | 270,025 | +36.525% |
| 2026-04-13 | 17.94 | 18.43 | 17.77 | 18.33 | +2.288% | 335,910 | +34.588% |
| 2026-04-10 | 18.49 | 18.65 | 17.73 | 17.92 | -2.820% | 293,289 | +37.667% |
| 2026-04-09 | 19.21 | 19.37 | 18.35 | 18.44 | -4.948% | 279,013 | +33.785% |
| 2026-04-08 | 19.18 | 19.93 | 19.04 | 19.40 | +2.591% | 394,776 | +27.165% |
| 2026-04-07 | 18.50 | 19.44 | 18.43 | 18.91 | +1.612% | 210,963 | +30.460% |
| 2026-04-06 | 18.15 | 18.92 | 18.06 | 18.61 | +2.875% | 262,562 | +32.563% |
| 2026-04-02 | 17.82 | 18.40 | 17.57 | 18.09 | +0.949% | 303,557 | +36.374% |
| 2026-04-01 | 18.43 | 18.60 | 17.84 | 17.92 | -2.556% | 239,425 | +37.667% |
| 2026-03-31 | 18.65 | 19.08 | 18.02 | 18.39 | -1.235% | 234,284 | +34.149% |
| 2026-03-30 | 17.79 | 18.87 | 17.39 | 18.62 | +6.218% | 277,048 | +32.492% |
| 2026-03-27 | 18.18 | 18.22 | 17.52 | 17.53 | -4.312% | 200,661 | +40.730% |
| 2026-03-26 | 17.73 | 18.34 | 17.50 | 18.32 | +2.748% | 322,944 | +34.662% |
| 2026-03-25 | 18.30 | 18.98 | 17.50 | 17.83 | -2.408% | 329,421 | +38.362% |
| 2026-03-24 | 18.99 | 19.25 | 18.26 | 18.27 | -4.943% | 332,173 | +35.030% |
| 2026-03-23 | 18.78 | 19.53 | 18.25 | 19.22 | +4.230% | 496,304 | +28.356% |
| 2026-03-20 | 18.03 | 18.77 | 17.88 | 18.44 | +1.207% | 542,308 | +33.785% |
| 2026-03-19 | 19.46 | 19.89 | 18.16 | 18.22 | -6.372% | 336,907 | +35.401% |
| 2026-03-18 | 19.97 | 20.00 | 19.43 | 19.46 | -2.211% | 235,795 | +26.773% |
| 2026-03-17 | 20.28 | 21.06 | 19.82 | 19.90 | -0.550% | 244,386 | +23.970% |
| 2026-03-16 | 19.89 | 20.70 | 19.89 | 20.01 | +1.112% | 160,281 | +23.288% |
| 2026-03-13 | 19.67 | 20.05 | 19.56 | 19.79 | +1.124% | 307,759 | +24.659% |
| 2026-03-12 | 19.22 | 19.92 | 19.00 | 19.57 | +0.824% | 390,121 | +26.060% |
| 2026-03-11 | 20.10 | 20.16 | 19.40 | 19.41 | -3.529% | 241,454 | +27.099% |
| 2026-03-10 | 20.00 | 20.53 | 19.63 | 20.12 | +0.600% | 223,481 | +22.614% |
| 2026-03-09 | 20.73 | 21.30 | 19.73 | 20.00 | -3.869% | 424,325 | +23.350% |
| 2026-03-06 | 19.72 | 20.94 | 19.13 | 20.80 | +5.129% | 330,814 | +18.577% |
| 2026-03-05 | 19.60 | 20.21 | 19.48 | 19.79 | -0.453% | 210,475 | +24.659% |
| 2026-03-04 | 20.00 | 20.47 | 19.64 | 19.88 | -0.798% | 176,040 | +24.095% |
| 2026-03-03 | 20.59 | 20.59 | 19.41 | 20.04 | -3.561% | 262,431 | +23.104% |
| 2026-03-02 | 20.35 | 21.00 | 19.90 | 20.78 | +2.113% | 268,104 | +18.720% |
| 2026-02-27 | 19.34 | 20.73 | 19.05 | 20.35 | +5.990% | 334,014 | +21.229% |
| 2026-02-26 | 19.16 | 20.50 | 18.87 | 19.20 | +7.083% | 623,256 | +28.490% |
| 2026-02-25 | 17.22 | 18.27 | 16.70 | 17.93 | +5.223% | 523,085 | +37.591% |
| 2026-02-24 | 17.06 | 17.49 | 16.68 | 17.04 | -1.045% | 330,178 | +44.777% |
| 2026-02-23 | 17.31 | 18.09 | 16.87 | 17.22 | -1.712% | 137,767 | +43.264% |
| 2026-02-20 | 17.43 | 18.22 | 16.95 | 17.52 | +0.922% | 414,207 | +40.811% |
| 2026-02-19 | 17.36 | 18.11 | 16.56 | 17.36 | -0.630% | 188,868 | +42.108% |
| 2026-02-18 | 18.54 | 18.54 | 16.98 | 17.47 | -4.274% | 225,188 | +41.214% |
| 2026-02-17 | 18.55 | 19.70 | 17.70 | 18.25 | -0.599% | 283,523 | +35.178% |
| 2026-02-13 | 20.34 | 20.45 | 18.02 | 18.36 | -9.912% | 261,576 | +34.368% |
| 2026-02-12 | 20.30 | 20.77 | 18.50 | 20.38 | +0.345% | 577,637 | +21.050% |
| 2026-02-11 | 22.40 | 23.77 | 20.05 | 20.31 | -8.842% | 306,340 | +21.467% |
| 2026-02-10 | 23.86 | 24.52 | 22.10 | 22.28 | -6.973% | 409,871 | +10.727% |
| 2026-02-09 | 25.97 | 25.97 | 23.51 | 23.95 | -7.565% | 164,004 | +3.006% |
| 2026-02-06 | 25.77 | 27.00 | 24.62 | 25.91 | +0.935% | 95,973 | -4.786% |
| 2026-02-05 | 25.52 | 26.80 | 25.02 | 25.67 | +1.103% | 100,245 | -3.896% |
| 2026-02-04 | 25.30 | 26.17 | 24.71 | 25.39 | +0.435% | 90,490 | -2.836% |
| 2026-02-03 | 25.43 | 25.75 | 24.50 | 25.28 | -0.079% | 102,111 | -2.413% |
| 2026-02-02 | 24.36 | 25.87 | 24.12 | 25.30 | +1.240% | 105,385 | -2.490% |
| 2026-01-30 | 24.65 | 25.19 | 24.28 | 24.99 | +1.256% | 68,309 | -1.281% |
| 2026-01-29 | 25.50 | 25.70 | 24.28 | 24.68 | -2.796% | 160,143 | -0.041% |
| 2026-01-28 | 25.29 | 26.25 | 25.00 | 25.39 | +0.674% | 67,036 | -2.836% |
| 2026-01-27 | 26.68 | 26.68 | 25.15 | 25.22 | -6.176% | 133,017 | -2.181% |
| 2026-01-26 | 25.81 | 26.89 | 25.76 | 26.88 | +3.985% | 64,562 | -8.222% |
| 2026-01-23 | 26.30 | 26.30 | 25.23 | 25.85 | -0.116% | 51,742 | -4.565% |
| 2026-01-22 | 25.96 | 26.40 | 25.55 | 25.88 | +0.388% | 39,991 | -4.675% |
| 2026-01-21 | 25.67 | 26.36 | 24.79 | 25.78 | +1.416% | 63,226 | -4.306% |
| 2026-01-20 | 25.40 | 26.02 | 25.20 | 25.42 | -0.974% | 48,733 | -2.950% |
| 2026-01-16 | 26.19 | 26.22 | 25.60 | 25.67 | -2.655% | 49,348 | -3.896% |
| 2026-01-15 | 27.08 | 27.08 | 26.37 | 26.37 | -2.043% | 44,817 | -6.447% |
| 2026-01-14 | 26.41 | 27.01 | 25.76 | 26.92 | +1.241% | 131,159 | -8.358% |
| 2026-01-13 | 27.79 | 28.20 | 26.44 | 26.59 | -3.799% | 135,122 | -7.221% |
| 2026-01-12 | 27.78 | 28.41 | 26.98 | 27.64 | -1.321% | 107,742 | -10.745% |
| 2026-01-09 | 28.23 | 28.44 | 27.61 | 28.01 | -0.036% | 72,068 | -11.924% |
| 2026-01-08 | 27.49 | 28.58 | 27.49 | 28.02 | +1.854% | 56,322 | -11.956% |
| 2026-01-07 | 27.97 | 27.97 | 27.00 | 27.51 | -1.043% | 64,237 | -10.324% |
| 2026-01-06 | 28.51 | 28.51 | 27.64 | 27.80 | -1.975% | 38,078 | -11.259% |
| 2026-01-05 | 27.83 | 28.84 | 27.14 | 28.36 | +1.286% | 58,690 | -13.011% |
| 2026-01-02 | 28.57 | 29.99 | 27.50 | 28.00 | -2.676% | 119,638 | -11.893% |
| 2025-12-31 | 28.63 | 29.15 | 28.40 | 28.77 | +0.489% | 78,982 | -14.251% |
| 2025-12-30 | 29.19 | 29.27 | 28.61 | 28.63 | -1.986% | 55,088 | -13.832% |
| 2025-12-29 | 29.09 | 29.46 | 29.00 | 29.21 | +0.309% | 69,090 | -15.543% |
| 2025-12-26 | 29.01 | 29.30 | 28.27 | 29.12 | +0.379% | 55,822 | -15.282% |
| 2025-12-24 | 29.19 | 29.47 | 28.95 | 29.01 | +0.069% | 15,382 | -14.960% |
| 2025-12-23 | 28.64 | 29.31 | 28.59 | 28.99 | +0.242% | 37,271 | -14.902% |
| 2025-12-22 | 28.52 | 29.25 | 28.52 | 28.92 | +1.119% | 26,434 | -14.696% |
| 2025-12-19 | 28.44 | 28.83 | 28.23 | 28.60 | +1.203% | 86,947 | -13.741% |
| 2025-12-18 | 28.18 | 28.68 | 28.05 | 28.26 | +0.821% | 34,330 | -12.703% |
| 2025-12-17 | 28.27 | 28.58 | 28.01 | 28.03 | -0.849% | 64,206 | -11.987% |
| 2025-12-16 | 28.60 | 28.91 | 27.17 | 28.27 | -0.807% | 61,455 | -12.734% |
| 2025-12-15 | 29.27 | 29.27 | 28.43 | 28.50 | -1.690% | 32,258 | -13.439% |
| 2025-12-12 | 28.71 | 29.80 | 28.71 | 28.99 | +0.975% | 45,523 | -14.902% |
| 2025-12-11 | 27.89 | 28.77 | 27.89 | 28.71 | +3.385% | 68,540 | -14.072% |
| 2025-12-10 | 27.90 | 28.19 | 27.72 | 27.77 | -0.998% | 102,784 | -11.163% |
| 2025-12-09 | 27.15 | 28.11 | 27.09 | 28.05 | +3.697% | 210,356 | -12.050% |
| 2025-12-08 | 27.98 | 28.07 | 26.89 | 27.05 | -2.803% | 109,229 | -8.799% |
| 2025-12-05 | 28.74 | 28.84 | 27.80 | 27.83 | -2.488% | 93,113 | -11.355% |
| 2025-12-04 | 28.27 | 28.70 | 27.63 | 28.54 | +0.919% | 80,125 | -13.560% |
| 2025-12-03 | 28.40 | 28.40 | 27.64 | 28.28 | +0.355% | 132,971 | -12.765% |
| 2025-12-02 | 28.32 | 28.35 | 27.40 | 28.18 | +0.320% | 90,952 | -12.456% |
| 2025-12-01 | 28.20 | 28.87 | 28.00 | 28.09 | -1.126% | 58,413 | -12.175% |
| 2025-11-28 | 28.33 | 28.82 | 28.04 | 28.41 | -0.630% | 54,796 | -13.164% |
| 2025-11-26 | 28.33 | 28.80 | 27.85 | 28.59 | +1.168% | 71,471 | -13.711% |
| 2025-11-25 | 27.88 | 28.70 | 27.26 | 28.26 | +2.188% | 82,888 | -12.703% |
| 2025-11-24 | 27.81 | 28.36 | 27.07 | 27.66 | -1.126% | 105,509 | -10.794% |
| 2025-11-21 | 28.50 | 28.52 | 27.85 | 27.97 | -1.026% | 81,852 | -11.798% |
| 2025-11-20 | 28.08 | 28.86 | 27.65 | 28.26 | +1.091% | 125,872 | -12.703% |
| 2025-11-19 | 28.40 | 28.50 | 27.80 | 27.95 | -1.843% | 121,113 | -11.751% |
| 2025-11-18 | 27.16 | 28.57 | 27.16 | 28.48 | +5.092% | 110,596 | -13.378% |
| 2025-11-17 | 26.90 | 27.78 | 26.90 | 27.10 | +0.743% | 89,647 | -8.967% |
| 2025-11-14 | 27.17 | 28.35 | 26.66 | 26.90 | -1.284% | 86,700 | -8.290% |
| 2025-11-13 | 26.95 | 28.34 | 26.81 | 27.25 | +2.637% | 167,698 | -9.468% |
| 2025-11-12 | 25.87 | 26.80 | 25.51 | 26.55 | +1.998% | 100,532 | -7.081% |
| 2025-11-11 | 25.35 | 26.11 | 24.83 | 26.03 | +3.417% | 134,084 | -5.225% |
| 2025-11-10 | 25.48 | 25.92 | 24.87 | 25.17 | -0.749% | 160,972 | -1.986% |
| 2025-11-07 | 24.85 | 25.44 | 24.55 | 25.36 | +2.465% | 128,793 | -2.721% |
| 2025-11-06 | 25.19 | 25.19 | 24.62 | 24.75 | -1.198% | 61,154 | -0.323% |
| 2025-11-05 | 24.33 | 25.51 | 24.33 | 25.05 | +2.622% | 105,046 | -1.517% |
| 2025-11-04 | 24.15 | 24.64 | 24.02 | 24.41 | +1.118% | 55,274 | +1.065% |
| 2025-11-03 | 23.86 | 24.30 | 23.73 | 24.14 | -0.903% | 54,502 | +2.196% |
| 2025-10-31 | 24.38 | 24.96 | 24.20 | 24.36 | -0.082% | 55,912 | +1.273% |
| 2025-10-30 | 24.23 | 24.79 | 24.22 | 24.38 | +0.226% | 68,697 | +1.189% |
| 2025-10-29 | 25.37 | 25.37 | 24.18 | 24.32 | -4.458% | 76,834 | +1.418% |
| 2025-10-28 | 26.22 | 26.48 | 25.30 | 25.46 | -2.489% | 83,176 | -3.103% |
| 2025-10-27 | 26.41 | 26.41 | 25.93 | 26.11 | -0.495% | 52,827 | -5.515% |
| 2025-10-24 | 26.33 | 26.46 | 26.07 | 26.24 | -0.342% | 42,813 | -5.983% |
| 2025-10-23 | 25.63 | 26.49 | 25.29 | 26.33 | +3.336% | 101,589 | -6.305% |
| 2025-10-22 | 26.55 | 26.55 | 25.30 | 25.48 | -4.211% | 100,371 | -3.179% |
| 2025-10-21 | 25.32 | 26.72 | 25.20 | 26.60 | +5.097% | 165,670 | -7.256% |
| 2025-10-20 | 25.97 | 25.97 | 25.28 | 25.31 | -1.747% | 45,408 | -2.529% |
| 2025-10-17 | 25.73 | 26.12 | 25.42 | 25.76 | +0.117% | 66,153 | -4.231% |
| 2025-10-16 | 26.16 | 26.19 | 25.24 | 25.73 | -1.944% | 152,444 | -4.120% |
| 2025-10-15 | 27.02 | 27.20 | 26.04 | 26.24 | -3.030% | 132,133 | -5.983% |
| 2025-10-14 | 26.11 | 27.06 | 25.82 | 27.06 | +3.282% | 95,380 | -8.832% |
| 2025-10-13 | 27.09 | 27.20 | 25.96 | 26.20 | -2.312% | 93,200 | -5.840% |
| 2025-10-10 | 26.98 | 27.68 | 26.35 | 26.82 | -0.297% | 119,140 | -8.016% |
| 2025-10-09 | 27.23 | 27.59 | 26.90 | 26.90 | -2.182% | 78,723 | -8.290% |
| 2025-10-08 | 28.04 | 28.37 | 27.36 | 27.50 | -2.448% | 179,790 | -10.291% |
| 2025-10-07 | 28.41 | 28.99 | 27.88 | 28.19 | -0.774% | 230,832 | -12.487% |
| 2025-10-06 | 28.34 | 28.48 | 27.98 | 28.41 | +1.175% | 138,029 | -13.164% |
| 2025-10-03 | 27.66 | 28.76 | 27.04 | 28.08 | +2.258% | 192,191 | -12.144% |
| 2025-10-02 | 26.51 | 27.49 | 26.08 | 27.46 | +3.584% | 69,576 | -10.160% |
| 2025-10-01 | 27.47 | 27.84 | 25.75 | 26.51 | -3.389% | 235,956 | -6.941% |
| 2025-09-30 | 27.02 | 27.57 | 26.73 | 27.44 | +1.932% | 142,121 | -10.095% |
| 2025-09-29 | 27.00 | 27.97 | 26.42 | 26.92 | -0.333% | 165,268 | -8.358% |
| 2025-09-26 | 26.91 | 27.35 | 26.43 | 27.01 | +1.085% | 145,046 | -8.663% |
| 2025-09-25 | 26.50 | 28.49 | 25.70 | 26.72 | +0.527% | 336,311 | -7.672% |
| 2025-09-24 | 26.66 | 27.71 | 26.01 | 26.58 | +0.302% | 269,215 | -7.186% |
| 2025-09-23 | 25.78 | 26.61 | 25.78 | 26.50 | +2.041% | 150,525 | -6.906% |
| 2025-09-22 | 25.07 | 26.07 | 24.98 | 25.97 | +3.466% | 116,638 | -5.006% |
| 2025-09-19 | 25.48 | 25.55 | 24.83 | 25.10 | -0.633% | 220,588 | -1.713% |
| 2025-09-18 | 25.17 | 25.61 | 24.85 | 25.26 | +0.758% | 106,154 | -2.336% |
| 2025-09-17 | 24.59 | 25.55 | 24.59 | 25.07 | +2.368% | 134,835 | -1.596% |
| 2025-09-16 | 23.79 | 24.60 | 23.52 | 24.49 | +2.942% | 103,202 | +0.735% |
| 2025-09-15 | 24.57 | 24.86 | 23.68 | 23.79 | -3.175% | 155,373 | +3.699% |
| 2025-09-12 | 24.84 | 25.21 | 24.45 | 24.57 | -1.503% | 55,446 | +0.407% |
| 2025-09-11 | 24.07 | 24.95 | 24.07 | 24.95 | +3.506% | 93,856 | -1.102% |
| 2025-09-10 | 24.86 | 25.05 | 23.73 | 24.10 | -3.174% | 110,712 | +2.365% |
| 2025-09-09 | 26.06 | 26.39 | 24.86 | 24.89 | -5.181% | 64,564 | -0.884% |
| 2025-09-08 | 25.83 | 26.50 | 25.73 | 26.25 | +1.587% | 112,989 | -6.019% |
| 2025-09-05 | 26.56 | 26.68 | 25.47 | 25.84 | -2.527% | 103,033 | -4.528% |
| 2025-09-04 | 26.72 | 27.05 | 26.24 | 26.51 | -1.119% | 94,118 | -6.941% |
| 2025-09-03 | 26.49 | 27.16 | 26.46 | 26.81 | +0.789% | 122,260 | -7.982% |
| 2025-09-02 | 26.18 | 27.00 | 26.12 | 26.60 | +0.586% | 268,036 | -7.256% |
| 2025-08-29 | 27.12 | 27.42 | 26.28 | 26.45 | -2.056% | 157,057 | -6.712% |
| 2025-08-28 | 27.97 | 28.99 | 26.63 | 27.00 | -3.468% | 425,089 | -8.630% |
| 2025-08-27 | 27.41 | 27.98 | 27.10 | 27.97 | +1.969% | 91,518 | -11.798% |
| 2025-08-26 | 28.50 | 28.86 | 27.36 | 27.43 | -4.074% | 87,122 | -10.062% |
| 2025-08-25 | 29.49 | 29.70 | 28.23 | 28.59 | -2.771% | 134,778 | -13.726% |
| 2025-08-22 | 28.30 | 29.45 | 28.24 | 29.41 | +4.106% | 191,405 | -16.117% |
| 2025-08-21 | 28.04 | 28.78 | 28.04 | 28.25 | +0.785% | 118,649 | -12.673% |
| 2025-08-20 | 29.18 | 29.18 | 27.93 | 28.03 | -3.478% | 210,291 | -11.987% |
| 2025-08-19 | 27.85 | 29.09 | 27.85 | 29.04 | +4.198% | 169,866 | -15.048% |
| 2025-08-18 | 28.36 | 28.43 | 27.40 | 27.87 | -2.176% | 257,972 | -11.482% |
| 2025-08-15 | 28.27 | 28.63 | 27.96 | 28.49 | +1.714% | 289,141 | -13.408% |
| 2025-08-14 | 27.95 | 28.44 | 27.01 | 28.01 | -1.199% | 202,690 | -11.924% |
| 2025-08-13 | 25.25 | 29.17 | 24.50 | 28.35 | +5.942% | 362,011 | -12.981% |
| 2025-08-12 | 27.59 | 27.59 | 26.36 | 26.76 | -1.436% | 97,977 | -7.810% |
| 2025-08-11 | 26.00 | 27.99 | 25.99 | 27.15 | +5.110% | 239,989 | -9.134% |
| 2025-08-08 | 27.15 | 30.46 | 25.66 | 25.83 | -5.002% | 374,520 | -4.491% |
| 2025-08-07 | 28.14 | 29.59 | 27.08 | 27.19 | -3.135% | 118,922 | -9.268% |
| 2025-08-06 | 28.86 | 31.07 | 27.93 | 28.07 | -3.107% | 109,804 | -12.113% |
| 2025-08-05 | 30.29 | 30.96 | 28.70 | 28.97 | -2.095% | 129,275 | -14.843% |
| 2025-08-04 | 29.42 | 30.57 | 29.27 | 29.59 | +0.749% | 49,825 | -16.627% |
| 2025-08-01 | 30.53 | 30.88 | 29.13 | 29.37 | -4.859% | 58,435 | -16.003% |
| 2025-07-31 | 30.16 | 31.14 | 30.00 | 30.87 | +1.848% | 149,961 | -20.084% |
| 2025-07-30 | 30.19 | 31.80 | 29.67 | 30.31 | +0.765% | 106,980 | -18.608% |
| 2025-07-29 | 31.41 | 31.41 | 29.93 | 30.08 | -3.280% | 95,432 | -17.985% |
| 2025-07-28 | 31.14 | 32.26 | 30.62 | 31.10 | +0.323% | 60,842 | -20.675% |
| 2025-07-25 | 30.85 | 31.48 | 30.84 | 31.00 | +1.573% | 50,770 | -20.419% |
| 2025-07-24 | 31.86 | 31.86 | 30.32 | 30.52 | -5.040% | 147,205 | -19.168% |
| 2025-07-23 | 32.26 | 32.26 | 31.77 | 32.14 | -0.248% | 40,541 | -23.242% |
| 2025-07-22 | 32.55 | 32.65 | 31.60 | 32.22 | +0.093% | 35,674 | -23.433% |
| 2025-07-21 | 32.88 | 33.52 | 31.67 | 32.19 | -2.395% | 60,601 | -23.361% |
| 2025-07-18 | 33.42 | 34.09 | 32.78 | 32.98 | -0.543% | 58,930 | -25.197% |
| 2025-07-17 | 33.18 | 33.33 | 32.91 | 33.16 | +0.637% | 32,657 | -25.603% |
| 2025-07-16 | 32.75 | 33.40 | 32.75 | 32.95 | +0.734% | 31,495 | -25.129% |
| 2025-07-15 | 33.04 | 33.49 | 32.62 | 32.71 | -0.728% | 53,487 | -24.580% |
| 2025-07-14 | 32.60 | 33.59 | 32.60 | 32.95 | +0.795% | 52,253 | -25.129% |
| 2025-07-11 | 33.72 | 33.85 | 32.69 | 32.69 | -3.370% | 34,924 | -24.533% |
| 2025-07-10 | 34.04 | 34.68 | 33.28 | 33.83 | -0.089% | 57,337 | -27.077% |
| 2025-07-09 | 34.69 | 34.75 | 33.70 | 33.86 | -1.312% | 48,197 | -27.141% |
| 2025-07-08 | 35.50 | 35.50 | 34.30 | 34.31 | -3.106% | 47,060 | -28.097% |
| 2025-07-07 | 35.08 | 35.69 | 34.50 | 35.41 | +0.113% | 151,791 | -30.330% |
| 2025-07-03 | 34.41 | 35.39 | 34.41 | 35.37 | +2.507% | 68,976 | -30.252% |
| 2025-07-02 | 35.18 | 35.35 | 34.07 | 34.51 | -1.442% | 173,915 | -28.503% |
| 2025-07-01 | 34.99 | 35.51 | 34.75 | 35.01 | +0.029% | 221,093 | -29.534% |
| 2025-06-30 | 35.11 | 35.96 | 34.35 | 35.00 | 0.000% | 410,294 | -29.514% |
| 2025-06-27 | 34.62 | 35.41 | 33.78 | 35.00 | +1.127% | 168,522 | -29.514% |
| 2025-06-26 | 34.49 | 34.96 | 34.00 | 34.61 | +0.640% | 150,865 | -28.720% |
| 2025-06-25 | 35.12 | 35.70 | 34.26 | 34.39 | -2.771% | 83,588 | -28.264% |
| 2025-06-24 | 36.36 | 36.45 | 35.34 | 35.37 | -1.859% | 73,041 | -30.252% |
| 2025-06-23 | 35.36 | 36.79 | 35.15 | 36.04 | +2.241% | 76,359 | -31.548% |
| 2025-06-20 | 34.89 | 35.51 | 34.67 | 35.25 | +1.119% | 212,061 | -30.014% |
| 2025-06-18 | 34.04 | 35.44 | 33.49 | 34.86 | +2.049% | 104,697 | -29.231% |
| 2025-06-17 | 34.77 | 34.84 | 33.01 | 34.16 | -3.229% | 72,050 | -27.781% |
| 2025-06-16 | 35.60 | 35.79 | 34.67 | 35.30 | +1.030% | 48,198 | -30.113% |
| 2025-06-13 | 35.60 | 35.60 | 34.53 | 34.94 | -2.348% | 76,712 | -29.393% |
| 2025-06-12 | 34.95 | 36.10 | 34.33 | 35.78 | +3.710% | 189,775 | -31.051% |
| 2025-06-11 | 35.26 | 35.83 | 34.50 | 34.50 | -2.128% | 61,423 | -28.493% |
| 2025-06-10 | 35.84 | 36.55 | 35.02 | 35.25 | -0.927% | 47,263 | -30.014% |
| 2025-06-09 | 35.82 | 36.05 | 34.76 | 35.58 | +0.225% | 104,424 | -30.663% |
| 2025-06-06 | 34.96 | 36.20 | 34.85 | 35.50 | +1.400% | 52,897 | -30.507% |
| 2025-06-05 | 35.01 | 35.35 | 34.73 | 35.01 | -0.427% | 52,928 | -29.534% |
| 2025-06-04 | 35.43 | 35.66 | 34.88 | 35.16 | -0.255% | 42,450 | -29.835% |
| 2025-06-03 | 35.02 | 35.80 | 34.62 | 35.25 | 0.000% | 28,124 | -30.014% |
| 2025-06-02 | 35.10 | 36.85 | 34.70 | 35.25 | +0.686% | 56,612 | -30.014% |
| 2025-05-30 | 35.00 | 35.89 | 34.55 | 35.01 | +0.344% | 28,812 | -29.534% |
| 2025-05-29 | 35.49 | 36.67 | 34.54 | 34.89 | -0.570% | 44,132 | -29.292% |
| 2025-05-28 | 35.06 | 35.41 | 34.92 | 35.09 | -0.539% | 20,762 | -29.695% |
| 2025-05-27 | 35.34 | 35.70 | 34.72 | 35.28 | +0.370% | 51,482 | -30.074% |
| 2025-05-23 | 34.78 | 36.31 | 34.78 | 35.15 | +0.572% | 36,234 | -29.815% |
| 2025-05-22 | 34.81 | 35.60 | 34.14 | 34.95 | -0.143% | 75,716 | -29.413% |
| 2025-05-21 | 35.33 | 36.23 | 34.45 | 35.00 | -0.934% | 126,701 | -29.514% |
| 2025-05-20 | 33.78 | 35.64 | 33.30 | 35.33 | +4.188% | 153,450 | -30.173% |
| 2025-05-19 | 33.80 | 34.85 | 33.16 | 33.91 | +0.325% | 83,273 | -27.249% |
| 2025-05-16 | 33.90 | 34.73 | 32.72 | 33.80 | -0.559% | 115,173 | -27.012% |
| 2025-05-15 | 32.46 | 34.00 | 32.46 | 33.99 | +5.363% | 75,933 | -27.420% |
| 2025-05-14 | 32.23 | 33.13 | 31.84 | 32.26 | -0.616% | 63,458 | -23.528% |
| 2025-05-13 | 32.87 | 33.68 | 32.20 | 32.46 | -1.006% | 51,134 | -23.999% |
| 2025-05-12 | 32.50 | 32.85 | 32.08 | 32.79 | +1.706% | 43,752 | -24.764% |
| 2025-05-09 | 32.05 | 33.01 | 31.74 | 32.24 | +0.593% | 42,985 | -23.480% |
| 2025-05-08 | 32.92 | 33.01 | 31.96 | 32.05 | -1.778% | 66,395 | -23.027% |
| 2025-05-07 | 32.98 | 33.69 | 32.31 | 32.63 | -0.549% | 72,310 | -24.395% |
| 2025-05-06 | 32.40 | 32.98 | 32.37 | 32.81 | +0.367% | 29,231 | -24.810% |
| 2025-05-05 | 31.92 | 33.21 | 31.54 | 32.69 | +0.015% | 63,976 | -24.533% |
| 2025-05-02 | 31.63 | 33.00 | 31.63 | 32.69 | +3.368% | 35,699 | -24.522% |
| 2025-05-01 | 31.47 | 32.43 | 31.01 | 31.62 | -0.189% | 125,394 | -21.980% |
| 2025-04-30 | 31.21 | 31.95 | 30.74 | 31.68 | +0.380% | 117,136 | -22.128% |
| 2025-04-29 | 31.00 | 32.10 | 31.00 | 31.56 | +1.806% | 88,182 | -21.831% |
| 2025-04-28 | 31.18 | 31.93 | 31.00 | 31.00 | -0.927% | 87,218 | -20.419% |
| 2025-04-25 | 32.33 | 32.38 | 30.85 | 31.29 | -4.151% | 360,485 | -21.157% |
| 2025-04-24 | 33.30 | 34.09 | 31.61 | 32.65 | -2.173% | 192,720 | -24.429% |
| 2025-04-23 | 34.00 | 34.42 | 33.11 | 33.37 | +0.150% | 86,240 | -26.071% |
| 2025-04-22 | 32.66 | 33.73 | 32.20 | 33.32 | +4.190% | 39,009 | -25.960% |
| 2025-04-21 | 33.17 | 34.01 | 31.84 | 31.98 | -4.566% | 139,059 | -22.858% |
| 2025-04-17 | 32.80 | 33.74 | 32.80 | 33.51 | +1.346% | 56,915 | -26.380% |
| 2025-04-16 | 34.00 | 34.00 | 32.30 | 33.06 | -1.151% | 69,868 | -25.389% |
| 2025-04-15 | 32.27 | 33.99 | 32.20 | 33.45 | 0.000% | 67,487 | -26.248% |