Dark

UVSP
Univest Financial Corporation Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

44.15USD-2.226%(-1.00)182,788

38.20Bid 50.06Ask 11.86Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

44.26USD-1.971%(-0.89)0

After-hours

Jul 2, 2026 4:38:30 PM EDT

44.13USD-0.034%(-0.02)33,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	45.2700	45.2900	43.8300	44.1500	-2.215%	182,788	0.000%
2026-07-01	43.4800	45.1500	43.4800	45.1500	+3.200%	234,060	-2.215%
2026-06-30	44.0700	44.2100	43.6300	43.7500	-0.996%	366,151	+0.914%
2026-06-29	44.2100	44.2700	43.4300	44.1900	-0.473%	239,790	-0.091%
2026-06-26	43.5700	44.7800	43.0700	44.4000	+2.116%	1,170,455	-0.563%
2026-06-25	43.3300	43.6700	42.7200	43.4800	+0.231%	283,512	+1.541%
2026-06-24	42.8900	43.6700	41.9750	43.3800	+1.142%	249,817	+1.775%
2026-06-23	42.2200	42.9750	42.0450	42.8900	+1.828%	152,419	+2.938%
2026-06-22	41.6400	42.3950	41.5500	42.1200	+1.153%	124,997	+4.820%
2026-06-18	41.9300	42.4700	41.5300	41.6400	+0.410%	355,751	+6.028%
2026-06-17	41.7500	42.1200	41.0500	41.4700	-0.861%	230,799	+6.463%
2026-06-16	42.2800	42.6200	40.4331	41.8300	-0.167%	177,973	+5.546%
2026-06-15	42.8000	43.2600	41.6650	41.9000	-1.597%	188,876	+5.370%
2026-06-12	42.2400	43.1000	42.0600	42.5800	+1.333%	200,069	+3.687%
2026-06-11	41.8400	42.2900	41.4000	42.0200	+0.550%	149,924	+5.069%
2026-06-10	41.4500	42.0000	39.9052	41.7900	+1.407%	181,192	+5.647%
2026-06-09	41.1500	41.7700	40.0900	41.2100	+0.684%	151,595	+7.134%
2026-06-08	40.7400	41.1600	40.3500	40.9300	+0.887%	153,807	+7.867%
2026-06-05	40.3100	40.9100	40.3100	40.5700	+0.645%	136,909	+8.824%
2026-06-04	39.4900	40.4000	39.4450	40.3100	+3.280%	107,751	+9.526%
2026-06-03	39.7200	39.8800	39.0000	39.0300	-2.131%	193,309	+13.118%
2026-06-02	38.9200	40.0000	38.9200	39.8800	+2.021%	125,294	+10.707%
2026-06-01	39.1200	39.4600	38.5000	39.0900	-0.887%	511,480	+12.944%
2026-05-29	39.3800	39.8100	38.7500	39.4400	+0.152%	160,278	+11.942%
2026-05-28	39.4300	39.4300	38.9950	39.3800	-0.076%	140,184	+12.113%
2026-05-27	39.9700	40.1650	39.2250	39.4100	-1.179%	138,279	+12.027%
2026-05-26	39.3900	40.0300	39.0800	39.8800	+1.476%	154,081	+10.707%
2026-05-22	39.5600	39.6700	38.7806	39.3000	-0.025%	121,883	+12.341%
2026-05-21	38.7500	39.3700	38.5250	39.3100	+0.795%	206,884	+12.312%
2026-05-20	38.4600	39.1200	38.3700	39.0000	+1.510%	280,791	+13.205%
2026-05-19	38.4300	38.7600	38.2250	38.4200	-0.415%	152,320	+14.914%
2026-05-18	38.0000	38.6100	37.6700	38.5800	+2.525%	157,956	+14.438%
2026-05-15	37.9900	38.2000	37.5200	37.6300	-1.285%	145,502	+17.327%
2026-05-14	38.0300	38.3000	37.8850	38.1200	+0.873%	201,434	+15.818%
2026-05-13	37.8500	38.2400	37.7400	37.7900	-0.814%	161,936	+16.830%
2026-05-12	38.0900	38.2700	37.3650	38.1000	-0.444%	149,573	+15.879%
2026-05-11	39.0000	39.0200	38.1750	38.2700	-1.594%	149,462	+15.365%
2026-05-08	38.6000	39.0050	38.5100	38.8900	+0.699%	221,077	+13.525%
2026-05-07	38.8200	39.0600	38.5400	38.6200	-0.361%	195,197	+14.319%
2026-05-06	38.6900	39.0000	38.4700	38.7600	-0.077%	144,064	+13.906%
2026-05-05	38.2000	38.9500	38.2000	38.7900	+1.651%	188,613	+13.818%
2026-05-04	38.0600	38.5400	37.8200	38.1600	-0.469%	175,604	+15.697%
2026-05-01	37.9700	38.4400	37.5500	38.3400	+0.921%	153,446	+15.154%
2026-04-30	37.3500	38.2000	37.2800	37.9900	+0.930%	204,013	+16.215%
2026-04-29	38.0300	38.2100	37.3500	37.6400	-1.646%	242,533	+17.295%
2026-04-28	37.8400	38.3200	37.8400	38.2700	+1.431%	189,153	+15.365%
2026-04-27	37.4800	38.1800	37.4400	37.7300	+0.426%	329,968	+17.016%
2026-04-24	37.3600	38.1250	37.3300	37.5700	+0.160%	270,705	+17.514%
2026-04-23	38.1400	38.7100	37.0550	37.5100	+2.124%	288,985	+17.702%
2026-04-22	36.8000	37.0900	36.0500	36.7300	+0.136%	131,561	+20.201%
2026-04-21	37.1300	37.7400	36.6500	36.6800	-1.583%	165,763	+20.365%
2026-04-20	37.4900	37.7600	37.2500	37.2700	-0.825%	110,776	+18.460%
2026-04-17	37.1300	38.2200	35.2900	37.5800	+2.622%	180,782	+17.483%
2026-04-16	36.5200	36.8100	35.7800	36.6200	-0.218%	188,951	+20.563%
2026-04-15	37.1300	37.4000	36.5000	36.7000	-1.344%	533,532	+20.300%
2026-04-14	37.0800	37.4300	36.4700	37.2000	+0.162%	135,337	+18.683%
2026-04-13	36.9800	37.1951	36.7900	37.1400	+0.081%	107,306	+18.875%
2026-04-10	37.5600	37.5600	36.8900	37.1100	-1.329%	121,667	+18.971%
2026-04-09	36.5600	37.7200	36.5600	37.6100	+2.146%	302,679	+17.389%
2026-04-08	36.8300	37.1100	36.5700	36.8200	+2.878%	289,454	+19.908%
2026-04-07	35.0200	35.8450	35.0200	35.7900	+1.187%	260,695	+23.358%
2026-04-06	35.0200	35.4350	34.3550	35.3700	+0.999%	207,999	+24.823%
2026-04-02	34.2100	35.0500	34.2100	35.0200	+0.574%	164,245	+26.071%
2026-04-01	34.3700	35.1700	34.2900	34.8200	+1.635%	196,704	+26.795%
2026-03-31	34.3200	34.4000	33.7600	34.2600	+1.301%	314,115	+28.867%
2026-03-30	33.9100	34.0100	33.5300	33.8200	+0.895%	268,155	+30.544%
2026-03-27	33.7100	33.9250	33.3800	33.5200	-1.354%	159,393	+31.712%
2026-03-26	33.4500	34.0850	33.3200	33.9800	+0.831%	260,043	+29.929%
2026-03-25	34.0700	34.2900	33.4550	33.7000	-0.296%	196,242	+31.009%
2026-03-24	33.3800	34.3450	32.9300	33.8000	+0.030%	179,696	+30.621%
2026-03-23	33.7800	34.3900	31.8600	33.7900	+2.549%	233,395	+30.660%
2026-03-20	33.0400	33.0950	31.4100	32.9500	-0.272%	366,980	+33.991%
2026-03-19	32.3500	33.2500	32.1700	33.0400	+1.662%	196,704	+33.626%
2026-03-18	32.4600	32.7100	32.2900	32.5000	-1.035%	135,197	+35.846%
2026-03-17	33.3100	33.4350	32.7300	32.8400	-0.785%	148,186	+34.440%
2026-03-16	33.1000	33.3100	32.7900	33.1000	+1.161%	115,973	+33.384%
2026-03-13	33.1200	33.1200	32.4700	32.7200	-0.122%	287,634	+34.933%
2026-03-12	32.1500	32.9000	32.0000	32.7600	-0.365%	171,624	+34.768%
2026-03-11	32.9000	33.1900	32.5800	32.8800	-1.143%	94,827	+34.276%
2026-03-10	33.0400	33.9300	32.3150	33.2600	+0.120%	129,176	+32.742%
2026-03-09	32.5200	33.5400	31.8450	33.2200	+0.484%	162,168	+32.902%
2026-03-06	32.6800	33.1000	32.3700	33.0600	-1.783%	137,325	+33.545%
2026-03-05	33.8300	33.9200	33.3700	33.6600	-1.837%	94,018	+31.165%
2026-03-04	34.4300	34.6500	34.0300	34.2900	+0.616%	116,554	+28.755%
2026-03-03	33.0900	34.1600	33.0900	34.0800	0.000%	364,042	+29.548%
2026-03-02	33.1700	34.2700	32.7900	34.0800	+1.580%	121,958	+29.548%
2026-02-27	34.2600	34.8000	33.3600	33.5500	-4.307%	204,476	+31.595%
2026-02-26	35.0700	35.4000	34.6100	35.0600	0.000%	155,351	+25.927%
2026-02-25	34.2300	35.0900	34.0900	35.0600	+3.178%	111,216	+25.927%
2026-02-24	33.8200	34.1550	33.7200	33.9800	+0.473%	174,904	+29.929%
2026-02-23	35.3500	35.4250	33.6100	33.8200	-4.138%	164,152	+30.544%
2026-02-20	35.1800	35.4600	34.7800	35.2800	+0.284%	133,668	+25.142%
2026-02-19	34.9100	35.2900	34.8800	35.1800	-0.085%	117,890	+25.497%
2026-02-18	35.5200	36.1800	35.0650	35.2100	-1.068%	128,905	+25.391%
2026-02-17	35.0400	35.6700	34.9200	35.5900	+1.860%	101,920	+24.052%
2026-02-13	34.4500	35.1399	34.2100	34.9400	+1.246%	97,776	+26.359%
2026-02-12	35.0200	35.3300	33.9500	34.5100	-0.519%	124,178	+27.934%
2026-02-11	35.0100	35.4100	34.4100	34.6900	-0.545%	109,618	+27.270%
2026-02-10	35.5500	35.7400	34.7100	34.8800	-1.413%	135,393	+26.577%
2026-02-09	35.6800	36.0300	35.3800	35.3800	-1.256%	107,777	+24.788%
2026-02-06	35.7200	36.2000	35.4350	35.8300	+1.072%	161,461	+23.221%
2026-02-05	35.4100	35.7800	34.9750	35.4500	+0.085%	252,906	+24.542%
2026-02-04	35.6600	36.0000	35.3900	35.4200	+0.340%	204,754	+24.647%
2026-02-03	34.4100	35.5100	34.1500	35.3000	+2.691%	261,312	+25.071%
2026-02-02	33.2700	34.7500	32.8300	34.3750	+3.727%	194,681	+28.436%
2026-01-30	32.6400	33.4000	32.4600	33.1400	+1.284%	218,044	+33.223%
2026-01-29	33.2800	34.0300	32.5350	32.7200	-2.095%	179,600	+34.933%
2026-01-28	33.3800	33.8700	32.9250	33.4200	-0.209%	198,494	+32.107%
2026-01-27	33.3800	33.8600	33.3500	33.4900	+0.150%	86,733	+31.830%
2026-01-26	33.3300	34.1000	32.9600	33.4400	-0.030%	113,004	+32.028%
2026-01-23	34.5000	34.8750	33.2350	33.4500	-3.686%	97,908	+31.988%
2026-01-22	34.7700	35.2900	34.5400	34.7300	-0.029%	115,215	+27.124%
2026-01-21	33.1900	34.7500	33.1900	34.7400	+5.625%	133,256	+27.087%
2026-01-20	32.9500	33.2850	32.7650	32.8900	-1.836%	105,765	+34.235%
2026-01-16	33.4000	33.6000	33.3100	33.5050	-0.075%	133,487	+31.771%
2026-01-15	32.9600	33.5600	32.7050	33.5300	+2.319%	184,025	+31.673%
2026-01-14	32.7300	32.9550	32.4650	32.7700	-0.213%	149,999	+34.727%
2026-01-13	32.7700	33.1250	32.3900	32.8400	+0.736%	146,574	+34.440%
2026-01-12	32.6400	32.8400	32.5132	32.6000	-0.821%	134,290	+35.429%
2026-01-09	33.5800	33.5800	32.7150	32.8700	-1.321%	152,894	+34.317%
2026-01-08	32.3800	33.4200	32.1750	33.3100	+2.147%	159,636	+32.543%
2026-01-07	32.8700	33.0000	32.1800	32.6100	-0.700%	147,638	+35.388%
2026-01-06	32.6500	32.8800	32.4000	32.8400	-0.030%	158,952	+34.440%
2026-01-05	32.2200	33.3100	32.2200	32.8500	+1.766%	266,882	+34.399%
2026-01-02	32.8300	32.9650	32.2389	32.2800	-1.405%	210,455	+36.772%
2025-12-31	32.9200	33.3800	32.6400	32.7400	-0.698%	161,272	+34.850%
2025-12-30	33.2500	33.4100	32.8800	32.9700	-0.902%	145,327	+33.910%
2025-12-29	33.3800	33.4200	32.9500	33.2700	-0.270%	113,893	+32.702%
2025-12-26	33.5100	33.9450	33.3150	33.3600	-0.626%	133,068	+32.344%
2025-12-24	33.5600	34.1950	33.4100	33.5700	+0.089%	91,596	+31.516%
2025-12-23	33.8500	34.0250	33.5000	33.5400	-1.266%	134,252	+31.634%
2025-12-22	34.2600	34.6000	33.8900	33.9700	-0.410%	162,240	+29.968%
2025-12-19	34.6600	34.8800	33.8500	34.1100	-1.813%	484,049	+29.434%
2025-12-18	34.5700	35.0800	34.4550	34.7400	+1.253%	207,339	+27.087%
2025-12-17	34.5500	34.9700	34.2500	34.3100	-0.895%	198,947	+28.680%
2025-12-16	34.9300	35.1200	34.6000	34.6200	-0.802%	172,048	+27.527%
2025-12-15	35.1900	35.3800	34.7700	34.9000	+0.057%	207,007	+26.504%
2025-12-12	35.4500	35.5150	34.2000	34.8800	-1.663%	237,005	+26.577%
2025-12-11	34.9500	35.6450	34.8200	35.4700	+1.779%	202,368	+24.471%
2025-12-10	33.5000	35.0700	33.5000	34.8500	+3.999%	187,962	+26.686%
2025-12-09	33.4000	33.9050	33.3900	33.5100	+0.510%	98,024	+31.752%
2025-12-08	33.4600	33.8500	32.5600	33.3400	-0.359%	145,488	+32.424%
2025-12-05	33.3100	33.4700	33.1100	33.4600	+0.060%	120,842	+31.949%
2025-12-04	33.1200	33.6600	33.1200	33.4400	+0.602%	115,422	+32.028%
2025-12-03	32.5300	33.2500	32.3100	33.2400	+2.183%	203,419	+32.822%
2025-12-02	32.6000	32.7500	31.8950	32.5300	+0.216%	142,551	+35.721%
2025-12-01	31.4400	32.5950	31.4400	32.4600	+2.075%	183,618	+36.014%
2025-11-28	31.9100	32.0100	31.5500	31.8000	-0.501%	78,732	+38.836%
2025-11-26	32.1600	32.2400	31.3100	31.9600	-1.175%	198,997	+38.141%
2025-11-25	31.4700	32.4600	31.0650	32.3400	+3.422%	105,087	+36.518%
2025-11-24	31.1700	31.5100	30.9200	31.2700	-0.223%	114,232	+41.190%
2025-11-21	30.3500	31.6400	30.3500	31.3400	+3.672%	140,333	+40.874%
2025-11-20	30.5600	30.9300	30.1800	30.2300	+0.299%	116,075	+46.047%
2025-11-19	29.9200	30.2550	29.6200	30.1400	+0.735%	110,262	+46.483%
2025-11-18	29.9400	30.3100	29.9100	29.9200	-0.067%	94,248	+47.560%
2025-11-17	30.7600	30.8200	29.8700	29.9400	-2.634%	142,771	+47.462%
2025-11-14	30.5100	30.8400	29.9400	30.7500	+0.392%	94,749	+43.577%
2025-11-13	30.6000	31.1400	28.2000	30.6300	-0.520%	90,451	+44.140%
2025-11-12	30.6300	31.1700	30.6300	30.7900	+0.588%	110,374	+43.391%
2025-11-11	30.5200	30.7200	30.3700	30.6100	+0.262%	109,606	+44.234%
2025-11-10	29.7500	30.5600	29.6250	30.5300	+3.316%	154,549	+44.612%
2025-11-07	29.4200	29.6250	29.0750	29.5500	+0.408%	236,184	+49.408%
2025-11-06	29.4100	29.5750	29.2600	29.4300	-0.440%	126,981	+50.017%
2025-11-05	29.1000	29.6300	29.0900	29.5600	+0.716%	110,616	+49.357%
2025-11-04	28.9900	29.5550	28.8600	29.3500	-0.340%	108,524	+50.426%
2025-11-03	29.2400	29.4789	28.7700	29.4500	+0.307%	72,549	+49.915%
2025-10-31	29.4500	29.7800	29.2100	29.3600	-1.078%	89,342	+50.375%
2025-10-30	29.4700	30.1200	29.4700	29.6800	+0.101%	93,715	+48.753%
2025-10-29	30.1100	30.5700	29.3800	29.6500	-2.274%	103,269	+48.904%
2025-10-28	30.1200	30.4600	29.7500	30.3400	+0.231%	63,858	+45.517%
2025-10-27	31.0600	31.0600	30.2700	30.2700	-2.197%	104,383	+45.854%
2025-10-24	30.1000	31.1500	30.0900	30.9500	+4.244%	97,149	+42.649%
2025-10-23	30.2500	31.3500	29.0000	29.6900	-0.503%	99,905	+48.703%
2025-10-22	29.4500	30.0700	29.3950	29.8400	+1.290%	119,293	+47.956%
2025-10-21	29.1900	29.5500	28.0350	29.4600	+0.306%	80,992	+49.864%
2025-10-20	28.8000	29.4150	28.5600	29.3700	+2.800%	92,162	+50.323%
2025-10-17	28.5600	28.7700	28.3850	28.5700	+0.954%	113,189	+54.533%
2025-10-16	29.4700	29.4700	28.0400	28.3000	-4.392%	117,737	+56.007%
2025-10-15	30.2800	30.4100	29.4700	29.6000	-1.628%	89,835	+49.155%
2025-10-14	28.7800	30.1800	28.7800	30.0900	+3.509%	72,580	+46.726%
2025-10-13	28.9500	29.1100	28.6500	29.0700	+1.857%	82,594	+51.875%
2025-10-10	29.5700	29.8800	28.5400	28.5400	-3.418%	105,593	+54.695%
2025-10-09	29.7600	29.7600	29.3700	29.5500	-0.922%	68,098	+49.408%
2025-10-08	30.1900	30.1900	29.7700	29.8250	-0.616%	58,178	+48.030%
2025-10-07	30.4900	30.7250	29.9500	30.0100	-1.639%	88,111	+47.118%
2025-10-06	30.0700	30.5700	29.8600	30.5100	+2.211%	158,835	+44.707%
2025-10-03	29.6700	31.2300	29.4300	29.8500	+0.981%	91,389	+47.906%
2025-10-02	29.6300	29.6963	29.2650	29.5600	-0.538%	82,218	+49.357%
2025-10-01	29.7300	29.9100	29.2000	29.7200	-0.999%	81,380	+48.553%
2025-09-30	30.0200	30.3800	29.7000	30.0200	-0.464%	81,709	+47.069%
2025-09-29	30.5900	30.6550	30.0300	30.1600	-1.534%	78,366	+46.386%
2025-09-26	30.5600	31.3150	30.3800	30.6300	+0.295%	69,033	+44.140%
2025-09-25	30.5200	30.6900	30.3000	30.5400	-0.489%	72,698	+44.565%
2025-09-24	30.8300	31.0300	30.5100	30.6900	-0.389%	67,134	+43.858%
2025-09-23	30.8800	31.2800	30.7200	30.8100	-0.162%	84,806	+43.298%
2025-09-22	31.1100	31.2000	30.6800	30.8600	-1.121%	76,348	+43.065%
2025-09-19	31.5000	31.5200	31.0200	31.2100	-1.265%	233,689	+41.461%
2025-09-18	30.7300	31.6300	30.6850	31.6100	+3.402%	97,019	+39.671%
2025-09-17	30.4200	31.2400	30.1500	30.5700	+1.091%	100,427	+44.423%
2025-09-16	30.6300	30.6300	30.0100	30.2400	-1.563%	71,246	+45.999%
2025-09-15	30.8200	31.0600	30.5400	30.7200	-0.130%	64,152	+43.717%
2025-09-12	31.2400	31.2400	29.7500	30.7600	-1.694%	91,389	+43.531%
2025-09-11	30.7400	31.4250	30.4650	31.2900	+0.805%	102,795	+41.099%
2025-09-10	30.9300	31.2300	30.7900	31.0400	+0.453%	87,326	+42.236%
2025-09-09	31.2800	31.3950	30.8600	30.9000	-1.467%	83,197	+42.880%
2025-09-08	31.2800	31.3950	30.8200	31.3600	+0.577%	117,825	+40.784%
2025-09-05	32.1000	32.4800	31.0800	31.1800	-2.318%	195,663	+41.597%
2025-09-04	31.7000	31.9200	31.2550	31.9200	+1.269%	120,650	+38.315%
2025-09-03	31.3300	31.8000	31.2100	31.5200	-0.158%	70,678	+40.070%
2025-09-02	31.2800	31.6100	31.0800	31.5700	-0.316%	88,847	+39.848%
2025-08-29	31.8900	32.0550	31.5600	31.6700	-0.252%	107,536	+39.406%
2025-08-28	32.0000	32.0000	31.6100	31.7500	-0.439%	64,471	+39.055%
2025-08-27	31.4900	31.9500	31.4900	31.8900	+0.790%	109,429	+38.445%
2025-08-26	31.2400	31.8300	31.2100	31.6400	+1.313%	98,324	+39.539%
2025-08-25	31.5200	31.6800	31.2200	31.2300	-1.265%	154,491	+41.370%
2025-08-22	30.1600	31.7100	30.1600	31.6300	+5.433%	128,498	+39.583%
2025-08-21	29.9000	30.1500	29.8300	30.0000	-0.299%	66,159	+47.167%
2025-08-20	30.0300	30.2650	29.6650	30.0900	+0.200%	103,383	+46.726%
2025-08-19	30.1600	30.6000	29.7800	30.0300	-0.365%	85,729	+47.020%
2025-08-18	29.7600	30.1750	29.5950	30.1400	+1.073%	77,670	+46.483%
2025-08-15	30.6500	30.6500	29.7850	29.8200	-2.326%	131,779	+48.055%
2025-08-14	30.1600	30.6100	29.9000	30.5300	-0.229%	85,847	+44.612%
2025-08-13	30.2600	30.6400	30.0300	30.6000	+1.932%	100,112	+44.281%
2025-08-12	28.9700	30.0300	28.9700	30.0200	+4.599%	112,596	+47.069%
2025-08-11	28.6100	28.7150	28.4200	28.7000	+0.561%	72,030	+53.833%
2025-08-08	28.5200	28.6300	28.1400	28.5400	+1.098%	89,671	+54.695%
2025-08-07	28.7400	28.9000	28.1900	28.2300	-0.982%	93,097	+56.394%
2025-08-06	28.6800	28.8800	27.9550	28.5100	-0.800%	104,384	+54.858%
2025-08-05	28.7500	29.1100	28.1900	28.7400	+0.314%	105,632	+53.619%
2025-08-04	28.1300	28.6750	27.9100	28.6500	+1.885%	118,571	+54.101%
2025-08-01	28.5600	28.6750	27.9500	28.1200	-2.497%	120,909	+57.006%
2025-07-31	28.6000	29.4200	28.5600	28.8400	-0.139%	130,799	+53.086%
2025-07-30	29.5800	29.7975	28.7400	28.8800	-2.002%	110,810	+52.874%
2025-07-29	29.9300	30.1350	29.4300	29.4700	-0.808%	86,528	+49.813%
2025-07-28	29.4300	29.8250	29.2900	29.7100	+1.123%	104,602	+48.603%
2025-07-25	29.5800	29.9300	29.1000	29.3800	-0.777%	120,633	+50.272%
2025-07-24	31.1800	31.1800	29.5900	29.6100	-6.179%	176,063	+49.105%
2025-07-23	32.1500	32.2600	31.0250	31.5600	-1.066%	94,352	+39.892%
2025-07-22	31.8500	32.3900	31.5950	31.9000	+0.126%	151,810	+38.401%
2025-07-21	31.8700	32.4300	31.6200	31.8600	0.000%	74,296	+38.575%
2025-07-18	32.1600	32.1600	31.6200	31.8600	-0.219%	72,718	+38.575%
2025-07-17	31.4700	32.2900	31.4700	31.9300	+1.365%	107,351	+38.271%
2025-07-16	31.2000	31.6400	30.9300	31.5000	+1.515%	157,858	+40.159%
2025-07-15	32.0300	32.0550	31.0000	31.0300	-3.092%	102,706	+42.282%
2025-07-14	31.5200	32.1500	31.4400	32.0200	+1.073%	114,396	+37.883%
2025-07-11	31.9900	32.1500	31.6400	31.6800	-1.980%	81,505	+39.362%
2025-07-10	32.1500	32.5300	31.9200	32.3200	0.000%	85,989	+36.603%
2025-07-09	32.3100	32.4000	31.9500	32.3200	+0.093%	62,591	+36.603%
2025-07-08	32.0200	32.6500	32.0200	32.2900	+0.875%	138,511	+36.730%
2025-07-07	32.4300	32.8600	31.9200	32.0100	-2.110%	115,844	+37.926%
2025-07-03	31.5000	32.7700	31.5000	32.7000	+4.439%	111,299	+35.015%
2025-07-02	30.9600	31.4350	30.8850	31.3100	+1.130%	179,638	+41.009%
2025-07-01	30.0700	31.5250	29.9900	30.9600	+3.063%	160,892	+42.603%
2025-06-30	30.7300	30.8350	29.9800	30.0400	-1.894%	213,329	+46.971%
2025-06-27	30.9500	31.0900	30.5600	30.6200	-0.584%	240,630	+44.187%
2025-06-26	30.2100	30.8448	30.1300	30.8000	+2.224%	60,082	+43.344%
2025-06-25	30.2900	30.2900	30.0300	30.1300	-0.758%	63,125	+46.532%
2025-06-24	30.3000	30.8000	29.8400	30.3600	+0.730%	74,534	+45.422%
2025-06-23	29.0000	30.1600	28.7700	30.1400	+3.752%	75,611	+46.483%
2025-06-20	29.0600	29.5400	28.8263	29.0500	+0.798%	197,801	+51.979%
2025-06-18	28.5700	29.0300	28.1950	28.8200	+0.664%	80,202	+53.192%
2025-06-17	28.6800	28.9200	28.5000	28.6300	-0.763%	64,681	+54.209%
2025-06-16	29.3500	29.9950	28.7800	28.8500	-0.654%	75,303	+53.033%
2025-06-13	29.3300	29.3600	28.1800	29.0400	-2.779%	89,248	+52.032%
2025-06-12	29.8400	29.9600	29.3479	29.8700	-0.300%	104,340	+47.807%
2025-06-11	29.9900	30.0900	29.6700	29.9600	+0.638%	135,723	+47.363%
2025-06-10	29.4400	29.8699	29.3900	29.7700	+1.396%	62,866	+48.304%
2025-06-09	29.4000	29.5800	28.8238	29.3600	-0.339%	90,090	+50.375%
2025-06-06	29.2900	29.8300	29.1350	29.4600	+2.292%	56,260	+49.864%
2025-06-05	28.9400	29.0300	28.6200	28.8000	-0.277%	80,127	+53.299%
2025-06-04	29.4500	30.6200	28.8500	28.8800	-1.769%	83,565	+52.874%
2025-06-03	29.1100	29.5100	28.6150	29.4000	+0.858%	143,697	+50.170%
2025-06-02	29.4600	29.6700	28.7100	29.1500	-1.253%	85,374	+51.458%
2025-05-30	29.8200	29.8200	29.4300	29.5200	-1.072%	110,173	+49.560%
2025-05-29	29.7700	29.8700	29.4800	29.8400	+0.471%	70,180	+47.956%
2025-05-28	29.9400	30.2300	29.6600	29.7000	-1.329%	96,077	+48.653%
2025-05-27	29.6000	30.6750	29.5050	30.1000	+2.451%	126,228	+46.678%
2025-05-23	28.9600	30.1650	28.8400	29.3800	-0.810%	87,718	+50.272%
2025-05-22	29.7100	30.0368	29.3250	29.6200	-1.234%	112,520	+49.055%
2025-05-21	30.1800	30.6050	29.9300	29.9900	-1.993%	119,895	+47.216%
2025-05-20	30.7000	30.9800	30.4700	30.6000	-0.552%	135,797	+44.281%
2025-05-19	30.3500	30.8900	30.2500	30.7700	+0.621%	190,265	+43.484%
2025-05-16	30.9300	30.9300	30.5300	30.5800	-1.323%	167,479	+44.375%
2025-05-15	30.8800	31.0600	30.8200	30.9900	+0.715%	79,164	+42.465%
2025-05-14	31.1900	31.5400	29.9700	30.7700	-1.850%	168,511	+43.484%
2025-05-13	31.2500	31.4750	30.7500	31.3500	+0.966%	70,469	+40.829%
2025-05-12	31.4200	31.7800	31.0200	31.0500	+2.577%	104,357	+42.190%
2025-05-09	30.7300	30.7300	30.1900	30.2700	-1.272%	87,710	+45.854%
2025-05-08	30.4100	30.8650	30.1800	30.6600	+1.928%	100,947	+43.999%
2025-05-07	30.2400	30.4499	29.9300	30.0800	+0.100%	95,965	+46.775%
2025-05-06	30.2900	30.5800	30.0200	30.0500	-1.637%	89,834	+46.922%
2025-05-05	30.2100	30.7300	30.0050	30.5500	+0.098%	80,880	+44.517%
2025-05-02	30.1500	30.5700	29.8200	30.5200	+2.657%	84,831	+44.659%
2025-05-01	29.5300	30.0500	29.2650	29.7300	+0.643%	117,094	+48.503%
2025-04-30	29.1100	29.7100	28.6000	29.5400	-0.806%	141,762	+49.458%
2025-04-29	29.2900	29.8200	29.1800	29.7800	+1.189%	115,733	+48.254%
2025-04-28	29.1400	29.6100	28.7580	29.4300	+1.553%	162,394	+50.017%
2025-04-25	29.0200	29.3250	28.3700	28.9800	-1.395%	143,798	+52.346%
2025-04-24	29.0400	29.4700	27.7700	29.3900	+3.304%	151,640	+50.221%
2025-04-23	28.7200	29.2200	28.2500	28.4500	+1.210%	123,755	+55.185%
2025-04-22	27.4700	28.2700	27.2300	28.1100	+3.689%	108,355	+57.062%
2025-04-21	26.9700	27.2000	26.5400	27.1100	-0.477%	140,424	+62.855%
2025-04-17	26.7900	27.4800	26.6500	27.2400	+1.339%	156,754	+62.078%
2025-04-16	26.9800	27.2500	26.1500	26.8800	+0.939%	110,981	+64.249%
2025-04-15	25.9400	26.8550	25.9400	26.6300	+2.403%	91,308	+65.790%
2025-04-14	25.6100	26.3900	25.2500	26.0050	+2.787%	257,199	+69.775%
2025-04-11	25.6000	25.6000	24.7300	25.3000	-1.976%	161,761	+74.506%
2025-04-10	26.4100	26.7600	25.2100	25.8100	-4.443%	161,426	+71.058%
2025-04-09	25.6800	27.7350	25.2500	27.0100	+3.925%	180,881	+63.458%
2025-04-08	26.8500	26.9300	25.5900	25.9900	+0.464%	122,050	+69.873%
2025-04-07	25.1100	27.1400	22.8300	25.8700	-0.462%	171,176	+70.661%
2025-04-04	25.2700	26.0600	25.0300	25.9900	-1.702%	149,473	+69.873%
2025-04-03	27.9600	28.1000	26.3975	26.4400	-8.953%	179,793	+66.982%
2025-04-02	28.3100	29.1000	28.3100	29.0400	+1.079%	121,061	+52.032%
2025-04-01	28.1100	28.7500	28.0000	28.7300	+1.305%	104,457	+53.672%
2025-03-31	28.2700	28.8600	28.1032	28.3600	-1.012%	194,195	+55.677%
2025-03-28	29.1900	29.2700	27.1100	28.6500	-2.085%	83,882	+54.101%
2025-03-27	29.4300	29.4400	28.9100	29.2600	-0.544%	118,269	+50.889%
2025-03-26	29.3400	29.6800	28.9200	29.4200	+0.410%	113,629	+50.068%
2025-03-25	29.3800	29.6300	29.2500	29.3000	+0.137%	199,179	+50.683%
2025-03-24	29.0700	29.3800	28.3700	29.2600	+2.165%	81,053	+50.889%
2025-03-21	28.5500	28.8600	28.3050	28.6400	-0.279%	199,388	+54.155%
2025-03-20	28.6800	29.1600	28.6800	28.7200	-0.966%	70,047	+53.726%
2025-03-19	28.5500	29.2000	28.4400	29.0000	+1.969%	112,121	+52.241%
2025-03-18	28.2900	28.5500	28.1700	28.4400	-0.211%	79,730	+55.239%
2025-03-17	28.1900	28.8200	28.1900	28.5000	+0.814%	85,069	+54.912%
2025-03-14	28.0000	28.3400	27.9550	28.2700	+2.021%	73,397	+56.173%
2025-03-13	27.8000	28.1200	27.7100	27.7100	-0.324%	74,354	+59.329%
2025-03-12	27.7200	27.9500	27.3000	27.8000	+1.017%	92,287	+58.813%
2025-03-11	27.7400	28.6700	27.2000	27.5200	-0.793%	129,986	+60.429%
2025-03-10	28.4700	28.5300	27.7100	27.7400	-3.781%	115,817	+59.156%
2025-03-07	29.0600	29.5000	28.4200	28.8300	-0.449%	72,898	+53.139%
2025-03-06	29.0200	29.5600	28.6700	28.9600	-1.228%	102,586	+52.452%
2025-03-05	29.1600	29.5000	28.7300	29.3200	-0.441%	140,565	+50.580%
2025-03-04	30.0800	30.0800	29.1700	29.4500	-3.189%	107,585	+49.915%
2025-03-03	30.5000	30.9426	29.6400	30.4200	-0.458%	116,725	+45.135%
2025-02-28	30.2300	30.6400	29.5800	30.5600	+1.630%	110,221	+44.470%
2025-02-27	29.8800	30.2100	29.6100	30.0700	+0.367%	75,835	+46.824%
2025-02-26	29.8000	30.2400	28.9650	29.9600	+0.436%	134,681	+47.363%
2025-02-25	29.7300	30.2200	29.6200	29.8300	+1.119%	126,074	+48.005%
2025-02-24	29.8000	29.9467	29.4900	29.5000	-0.472%	88,546	+49.661%
2025-02-21	30.5900	30.9700	29.6100	29.6400	-1.952%	85,141	+48.954%
2025-02-20	30.6400	31.2200	29.8400	30.2300	-1.946%	96,661	+46.047%
2025-02-19	30.5600	31.6899	30.3500	30.8300	-0.291%	78,880	+43.205%
2025-02-18	31.2700	31.5776	27.7500	30.9200	-1.560%	122,158	+42.788%
2025-02-14	31.4200	31.6200	31.1200	31.4100	+0.576%	123,067	+40.560%
2025-02-13	31.0100	31.2700	30.6500	31.2300	+1.462%	96,171	+41.370%
2025-02-12	30.8100	31.2150	30.7300	30.7800	-1.724%	119,368	+43.437%
2025-02-11	30.3200	31.3200	30.3000	31.3200	+2.588%	124,592	+40.964%
2025-02-10	31.4400	31.7900	30.4500	30.5300	-1.165%	99,601	+44.612%
2025-02-07	31.5000	31.5000	30.6400	30.8900	-2.340%	98,169	+42.927%
2025-02-06	31.0300	31.6800	30.8600	31.6300	+2.065%	59,227	+39.583%
2025-02-05	30.7300	30.9990	30.4200	30.9900	+0.895%	61,953	+42.465%
2025-02-04	30.1800	30.7500	29.2200	30.7150	+2.726%	90,149	+43.741%
2025-02-03	29.6300	30.3600	29.4850	29.9000	-1.612%	67,230	+47.659%
2025-01-31	30.6600	30.9250	29.7800	30.3900	-1.331%	124,830	+45.278%
2025-01-30	30.9100	31.0850	30.6300	30.8000	+0.884%	87,056	+43.344%
2025-01-29	30.2600	30.8150	30.2600	30.5300	+0.461%	71,202	+44.612%
2025-01-28	30.5100	30.6750	29.9515	30.3900	-0.621%	68,464	+45.278%
2025-01-27	30.4700	31.0500	29.7000	30.5800	+0.991%	136,864	+44.375%
2025-01-24	29.8400	30.4200	29.4050	30.2800	+1.407%	83,367	+45.806%
2025-01-23	29.6600	30.0500	28.8200	29.8600	-0.301%	127,285	+47.857%
2025-01-22	29.9100	30.0200	29.4601	29.9500	-0.663%	137,813	+47.412%
2025-01-21	29.9200	30.4499	29.8100	30.1500	+1.549%	94,479	+46.434%
2025-01-17	29.8000	29.9850	29.3300	29.6900	+0.918%	66,407	+48.703%
2025-01-16	29.4700	29.6800	28.5600	29.4200	-0.909%	77,732	+50.068%
2025-01-15	29.8600	30.0900	29.3600	29.6900	+2.485%	77,491	+48.703%
2025-01-14	28.3300	29.0300	28.3300	28.9700	+3.170%	58,363	+52.399%
2025-01-13	27.4500	28.1600	27.4500	28.0800	+1.518%	72,103	+57.229%
2025-01-10	28.2300	28.2300	27.1100	27.6600	-3.925%	85,096	+59.617%